Absa Group Ltd (AGRPY) Exchange: PINK
Data as of Aug. 22, 2025
$20.62 ($-1.62) -7.28%
Absa Group Ltd - Daily Information
Click for more stock information on Absa Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $20.62 |
| Previous Close | $20.62 |
| High | $20.62 |
| Low | $20.62 |
| Adjusted Open | $20.62 |
| Previous Adjusted Close | $20.62 |
| Adjusted High | $20.62 |
| Adjusted Low | $20.62 |
About Absa Group Ltd (AGRPY)
Barclays Africa Group Limited, formerly Absa Group Limited (Absa), is a South Africa-based financial services organization offering a range of retail, commercial, corporate and investment banking, financial services and wealth management products and services. The Company also provides products and services to selected markets in the United Kingdom, Mozambique, Tanzania, Namibia, Nigeria and Botswana. The Company operates in three business segments: Retail and Business Banking (RBB), Corporate, Investment Banking and Wealth (CIBW) and Financial Services. The Company delivers the functions of a bank and financial services company to its customers and clients for whom the Company receives fees and/or interest income. The Company's banking and financial services businesses work together to provide customers and clients the offerings include retail markets, business markets, financial services and corporate, investment banking and wealth.
Invest in Absa Group Ltd (AGRPY)
Historical Stock Data for Absa Group Ltd (AGRPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 363 |
| 2025-08-15 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 165 |
| 2025-08-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1 |
| 2025-08-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 60 |
| 2025-08-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 20 |
| 2025-08-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 152 |
| 2025-08-08 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 142 |
| 2025-08-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 59 |
| 2025-08-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 805 |
| 2025-08-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 104 |
| 2025-08-04 | $19.79 | $19.91 | $19.79 | $19.91 | $19.91 | 1,152 |
| 2025-08-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 70 |
| 2025-07-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 70 |
| 2025-07-30 | $19.75 | $19.80 | $19.75 | $19.80 | $19.80 | 247 |
| 2025-07-29 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 282 |
| 2025-07-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 41 |
| 2025-07-25 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 35 |
| 2025-07-24 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 6 |
| 2025-07-23 | $19.23 | $20.25 | $19.23 | $20.07 | $20.07 | 1,468 |
| 2025-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 193 |
| 2025-07-21 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 123 |
| 2025-07-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 104 |
| 2025-07-17 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 83 |
| 2025-07-16 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 1 |
| 2025-07-15 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 734 |
| 2025-07-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 185 |
| 2025-07-11 | $19.32 | $19.82 | $19.32 | $19.82 | $19.82 | 728 |
| 2025-07-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 470 |
| 2025-07-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 127 |
| 2025-07-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 127 |
| 2025-07-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 43 |
| 2025-07-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 9 |
| 2025-07-02 | $19.63 | $19.91 | $19.63 | $19.91 | $19.91 | 995 |
| 2025-07-01 | $20.10 | $20.23 | $19.99 | $20.23 | $20.23 | 1,224 |
| 2025-06-30 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 504 |
| 2025-06-27 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 261 |
| 2025-06-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 295 |
| 2025-06-25 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 678 |
| 2025-06-24 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 115 |
| 2025-06-23 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 357 |
| 2025-06-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 79 |
| 2025-06-18 | $19.27 | $19.45 | $19.27 | $19.30 | $19.30 | 1,999 |
| 2025-06-17 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 222 |
| 2025-06-16 | $19.75 | $19.75 | $19.49 | $19.49 | $19.49 | 536 |
| 2025-06-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 90 |
| 2025-06-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 598 |
| 2025-06-11 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 352 |
| 2025-06-10 | $20.41 | $20.41 | $20.31 | $20.31 | $20.31 | 771 |
| 2025-06-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 223 |
| 2025-06-06 | $20.20 | $20.20 | $20.12 | $20.12 | $20.12 | 1,231 |
| 2025-06-05 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 465 |
| 2025-06-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 200 |
| 2025-06-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 73 |
| 2025-06-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 571 |
| 2025-05-30 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 87 |
| 2025-05-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 176 |
| 2025-05-28 | $19.19 | $19.55 | $19.19 | $19.55 | $19.55 | 1,471 |
| 2025-05-27 | $18.88 | $18.88 | $18.83 | $18.83 | $18.83 | 970 |
| 2025-05-23 | $17.91 | $18.51 | $17.91 | $17.97 | $17.97 | 2,031 |
| 2025-05-22 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 383 |
| 2025-05-21 | $19.00 | $19.08 | $18.90 | $18.90 | $18.90 | 4,744 |
| 2025-05-20 | $18.75 | $18.75 | $18.37 | $18.37 | $18.37 | 1,369 |
| 2025-05-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 658 |
| 2025-05-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 14 |
| 2025-05-15 | $18.75 | $18.82 | $18.60 | $18.80 | $18.80 | 2,901 |
| 2025-05-14 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 354 |
| 2025-05-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 5,122 |
| 2025-05-12 | $18.75 | $18.75 | $18.33 | $18.33 | $18.33 | 851 |
| 2025-05-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 160 |
| 2025-05-08 | $18.15 | $18.51 | $18.15 | $18.51 | $18.51 | 977 |
| 2025-05-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 146 |
| 2025-05-06 | $18.39 | $18.42 | $18.39 | $18.42 | $18.42 | 4,169 |
| 2025-05-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 293 |
| 2025-05-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 13 |
| 2025-05-01 | $18.50 | $19.31 | $18.50 | $18.56 | $18.56 | 1,097 |
| 2025-04-30 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 175 |
| 2025-04-29 | $18.89 | $18.89 | $18.52 | $18.52 | $18.52 | 408 |
| 2025-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 66 |
| 2025-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 30 |
| 2025-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 97 |
| 2025-04-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 102 |
| 2025-04-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 51 |
| 2025-04-21 | $19.30 | $19.30 | $18.00 | $18.00 | $18.00 | 404 |
| 2025-04-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 171 |
| 2025-04-16 | $18.20 | $18.23 | $17.89 | $17.89 | $17.89 | 1,007 |
| 2025-04-15 | $18.51 | $18.51 | $17.82 | $17.82 | $17.82 | 740 |
| 2025-04-14 | $17.94 | $18.00 | $17.70 | $18.00 | $18.00 | 1,599 |
| 2025-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 367 |
| 2025-04-10 | $17.25 | $17.25 | $16.77 | $16.79 | $16.79 | 2,882 |
| 2025-04-09 | $16.30 | $17.00 | $16.30 | $17.00 | $17.00 | 987 |
| 2025-04-08 | $17.31 | $17.31 | $16.65 | $16.65 | $16.65 | 2,033 |
| 2025-04-07 | $16.59 | $16.59 | $16.06 | $16.31 | $16.31 | 1,428 |
| 2025-04-04 | $16.45 | $16.45 | $16.29 | $16.29 | $16.29 | 2,152 |
| 2025-04-03 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 321 |
| 2025-04-02 | $18.56 | $18.94 | $18.56 | $18.94 | $18.94 | 527 |
| 2025-04-01 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 376 |
| 2025-03-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 621 |
| 2025-03-28 | $19.90 | $19.90 | $19.53 | $19.53 | $19.53 | 618 |
| 2025-03-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 239 |
| 2025-03-26 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 48 |
| 2025-03-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 49 |
| 2025-03-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 73 |
| 2025-03-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 39 |
| 2025-03-20 | $20.00 | $20.57 | $20.00 | $20.57 | $20.57 | 1,176 |
| 2025-03-19 | $20.22 | $20.58 | $20.22 | $20.44 | $20.44 | 862 |
| 2025-03-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 16 |
| 2025-03-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 10 |
| 2025-03-14 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 250 |
| 2025-03-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 196 |
| 2025-03-12 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 307 |
| 2025-03-11 | $20.90 | $20.91 | $20.46 | $20.67 | $20.67 | 2,015 |
| 2025-03-10 | $20.93 | $20.93 | $20.20 | $20.20 | $20.20 | 484 |
| 2025-03-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 31 |
| 2025-03-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 408 |
| 2025-03-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 180 |
| 2025-03-04 | $19.68 | $20.49 | $19.68 | $20.49 | $20.49 | 1,799 |
| 2025-03-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 294 |
| 2025-02-28 | $20.34 | $20.34 | $20.21 | $20.21 | $20.21 | 1,385 |
| 2025-02-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 50 |
| 2025-02-26 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 48 |
| 2025-02-25 | $20.37 | $20.73 | $20.37 | $20.73 | $20.73 | 241 |
| 2025-02-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 114 |
| 2025-02-21 | $20.80 | $21.08 | $20.80 | $21.08 | $21.08 | 460 |
| 2025-02-20 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 296 |
| 2025-02-19 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 121 |
| 2025-02-18 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 168 |
| 2025-02-14 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 27 |
| 2025-02-13 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 261 |
| 2025-02-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 154 |
| 2025-02-11 | $20.50 | $20.99 | $20.50 | $20.99 | $20.99 | 2,041 |
| 2025-02-10 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 100 |
| 2025-02-07 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 330 |
| 2025-02-06 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 484 |
| 2025-02-05 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 60 |
| 2025-02-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 218 |
| 2025-02-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 385 |
| 2025-01-31 | $19.85 | $19.85 | $19.45 | $19.45 | $19.45 | 817 |
| 2025-01-30 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 139 |
| 2025-01-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 79 |
| 2025-01-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 107 |
| 2025-01-27 | $19.59 | $20.15 | $19.59 | $20.15 | $20.15 | 4,885 |
| 2025-01-24 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 303 |
| 2025-01-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 137 |
| 2025-01-22 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 427 |
| 2025-01-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 293 |
| 2025-01-17 | $20.77 | $20.77 | $20.48 | $20.48 | $20.48 | 699 |
| 2025-01-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 54 |
| 2025-01-15 | $20.39 | $20.39 | $20.24 | $20.24 | $20.24 | 420 |
| 2025-01-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 129 |
| 2025-01-13 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 145 |
| 2025-01-10 | $19.66 | $21.07 | $19.66 | $21.07 | $21.07 | 1,328 |
| 2025-01-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 187 |
| 2025-01-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 431 |
| 2025-01-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 272 |
| 2025-01-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 6,984 |
| 2025-01-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 101 |
| 2024-12-31 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 168 |
| 2024-12-30 | $21.10 | $21.10 | $20.48 | $20.48 | $20.48 | 716 |
| 2024-12-27 | $20.35 | $20.35 | $20.28 | $20.28 | $20.28 | 649 |
| 2024-12-26 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 32 |
| 2024-12-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 4 |
| 2024-12-23 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 392 |
| 2024-12-20 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 232 |
| 2024-12-19 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 79 |
| 2024-12-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 701 |
| 2024-12-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 297 |
| 2024-12-16 | $20.60 | $22.04 | $20.60 | $22.04 | $22.04 | 847 |
| 2024-12-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 71 |
| 2024-12-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 41 |
| 2024-12-11 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 719 |
| 2024-12-10 | $22.25 | $22.32 | $22.25 | $22.26 | $22.26 | 907 |
| 2024-12-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 178 |
| 2024-12-06 | $21.30 | $21.30 | $21.27 | $21.27 | $21.27 | 502 |
| 2024-12-05 | $19.80 | $19.80 | $19.29 | $19.29 | $19.29 | 336 |
| 2024-12-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 65 |
| 2024-12-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 15 |
| 2024-12-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 45 |
| 2024-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 236 |
| 2024-11-27 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 36 |
| 2024-11-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 39 |
| 2024-11-25 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 492 |
| 2024-11-22 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 25 |
| 2024-11-21 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 640 |
| 2024-11-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 40 |
| 2024-11-19 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 104 |
| 2024-11-18 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 474 |
| 2024-11-15 | $18.28 | $18.35 | $18.21 | $18.35 | $18.35 | 959 |
| 2024-11-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 444 |
| 2024-11-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 281 |
| 2024-11-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 36 |
| 2024-11-11 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 56 |
| 2024-11-08 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2024-11-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 70 |
| 2024-11-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 130 |
| 2024-11-05 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 6,665 |
| 2024-11-04 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 294 |
| 2024-11-01 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 85 |
| 2024-10-31 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 5 |
| 2024-10-30 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 216 |
| 2024-10-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 184 |
| 2024-10-28 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 380 |
| 2024-10-25 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 297 |
| 2024-10-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 75 |
| 2024-10-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 153 |
| 2024-10-22 | $19.10 | $19.11 | $19.10 | $19.11 | $19.11 | 360 |
| 2024-10-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 193 |
| 2024-10-18 | $19.35 | $19.80 | $19.35 | $19.80 | $19.80 | 426 |
| 2024-10-17 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 92 |
| 2024-10-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 51 |
| 2024-10-15 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 15 |
| 2024-10-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 345 |
| 2024-10-11 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 538 |
| 2024-10-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 424 |
| 2024-10-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1,110 |
| 2024-10-08 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 13 |
| 2024-10-07 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 68 |
| 2024-10-04 | $19.25 | $19.47 | $19.25 | $19.47 | $19.47 | 544 |
| 2024-10-03 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 163 |
| 2024-10-02 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 91 |
| 2024-10-01 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 43 |
| 2024-09-30 | $20.50 | $20.50 | $20.22 | $20.22 | $20.22 | 322 |
| 2024-09-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 240 |
| 2024-09-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 58 |
| 2024-09-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 198 |
| 2024-09-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 9 |
| 2024-09-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 136 |
| 2024-09-20 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 16 |
| 2024-09-19 | $20.53 | $20.53 | $19.81 | $19.81 | $19.81 | 368 |
| 2024-09-18 | $19.46 | $19.46 | $19.39 | $19.39 | $19.39 | 7,916 |
| 2024-09-17 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 56 |
| 2024-09-16 | $19.33 | $19.33 | $19.24 | $19.24 | $19.24 | 512 |
| 2024-09-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 170 |
| 2024-09-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.63 | 65 |
| 2024-09-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.63 | 299 |
| 2024-09-10 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 389 |
| 2024-09-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.10 | 246 |
| 2024-09-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 659 |
| 2024-09-05 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 220 |
| 2024-09-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 52 |
| 2024-09-03 | $19.35 | $19.48 | $19.22 | $19.47 | $19.47 | 1,035 |
| 2024-08-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 52 |
| 2024-08-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 81 |
| 2024-08-28 | $19.74 | $19.74 | $19.68 | $19.68 | $19.68 | 1,413 |
| 2024-08-27 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 55 |
| 2024-08-26 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 160 |
| 2024-08-23 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 901 |
| 2024-08-22 | $18.62 | $18.62 | $18.46 | $18.46 | $18.46 | 5,288 |
| 2024-08-21 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 3 |
| 2024-08-20 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 149 |
| 2024-08-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 79 |
| 2024-08-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 321 |
| 2024-08-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 397 |
| 2024-08-14 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2024-08-13 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 22 |
| 2024-08-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 1,519 |
| 2024-08-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 387 |
| 2024-08-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 223 |
| 2024-08-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 367 |
| 2024-08-06 | $15.27 | $15.86 | $15.27 | $15.86 | $15.86 | 772 |
| 2024-08-05 | $15.93 | $16.83 | $15.93 | $16.83 | $16.83 | 506 |
| 2024-08-02 | $17.14 | $17.59 | $17.14 | $17.59 | $17.59 | 427 |
| 2024-08-01 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 74 |
| 2024-07-31 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 199 |
| 2024-07-30 | $17.38 | $17.91 | $17.38 | $17.91 | $17.91 | 571 |
| 2024-07-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 155 |
| 2024-07-26 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 317 |
| 2024-07-25 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 72 |
| 2024-07-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 13 |
| 2024-07-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 105 |
| 2024-07-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 378 |
| 2024-07-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 305 |
| 2024-07-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 316 |
| 2024-07-17 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 485 |
| 2024-07-16 | $17.28 | $17.68 | $17.28 | $17.68 | $17.68 | 554 |
| 2024-07-15 | $17.10 | $17.67 | $17.10 | $17.67 | $17.67 | 1,796 |
| 2024-07-12 | $17.00 | $17.34 | $17.00 | $17.29 | $17.29 | 1,520 |
| 2024-07-11 | $17.80 | $17.80 | $17.10 | $17.45 | $17.45 | 1,383 |
| 2024-07-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 257 |
| 2024-07-09 | $17.21 | $17.21 | $16.61 | $16.61 | $16.61 | 8,404 |
| 2024-07-08 | $17.84 | $18.29 | $17.84 | $18.29 | $18.29 | 362 |
| 2024-07-05 | $17.09 | $17.55 | $17.09 | $17.55 | $17.55 | 412 |
| 2024-07-03 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 271 |
| 2024-07-02 | $16.76 | $17.29 | $16.76 | $17.29 | $17.29 | 579 |
| 2024-07-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 396 |
| 2024-06-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 481 |
| 2024-06-27 | $17.28 | $17.28 | $16.63 | $16.95 | $16.95 | 757 |
| 2024-06-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 30 |
| 2024-06-25 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 264 |
| 2024-06-24 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 109 |
| 2024-06-21 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 206 |
| 2024-06-20 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 172 |
| 2024-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 283 |
| 2024-06-17 | $18.53 | $19.07 | $18.53 | $19.06 | $19.06 | 1,122 |
| 2024-06-14 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 87 |
| 2024-06-13 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 584 |
| 2024-06-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 162 |
| 2024-06-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 1,083 |
| 2024-06-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 35 |
| 2024-06-07 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 169 |
| 2024-06-06 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 55 |
| 2024-06-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 5 |
| 2024-06-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 68 |
| 2024-06-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 334 |
| 2024-05-31 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 38 |
| 2024-05-30 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 554 |
| 2024-05-29 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 164 |
| 2024-05-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 306 |
| 2024-05-24 | $16.87 | $16.94 | $16.87 | $16.94 | $16.94 | 616 |
| 2024-05-23 | $16.94 | $16.94 | $16.78 | $16.78 | $16.78 | 509 |
| 2024-05-22 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 2,133 |
| 2024-05-21 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 656 |
| 2024-05-20 | $17.09 | $17.45 | $17.09 | $17.45 | $17.45 | 2,489 |
| 2024-05-17 | $16.75 | $16.92 | $16.75 | $16.92 | $16.92 | 1,976 |
| 2024-05-16 | $16.88 | $16.88 | $16.81 | $16.82 | $16.82 | 1,978 |
| 2024-05-15 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 141 |
| 2024-05-14 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 195 |
| 2024-05-13 | $16.88 | $16.88 | $16.74 | $16.74 | $16.74 | 609 |
| 2024-05-10 | $16.40 | $16.40 | $16.08 | $16.08 | $16.08 | 3,514 |
| 2024-05-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 332 |
| 2024-05-08 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 171 |
| 2024-05-07 | $17.05 | $17.05 | $15.23 | $15.24 | $15.24 | 1,153 |
| 2024-05-06 | $16.73 | $16.73 | $15.44 | $15.44 | $15.44 | 290 |
| 2024-05-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 325 |
| 2024-05-02 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 2,813 |
| 2024-05-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 350 |
| 2024-04-30 | $14.48 | $15.52 | $14.48 | $15.52 | $15.52 | 1,511 |
| 2024-04-29 | $15.39 | $15.60 | $15.18 | $15.60 | $15.60 | 1,472 |
| 2024-04-26 | $15.64 | $15.64 | $14.59 | $14.59 | $14.59 | 3,933 |
| 2024-04-25 | $14.67 | $15.15 | $14.56 | $14.90 | $14.90 | 6,872 |
| 2024-04-24 | $14.65 | $14.71 | $14.63 | $14.63 | $14.63 | 1,533 |
| 2024-04-23 | $15.05 | $15.24 | $14.86 | $14.86 | $14.86 | 1,721 |
| 2024-04-22 | $14.43 | $14.87 | $14.43 | $14.87 | $14.87 | 2,749 |
| 2024-04-19 | $14.39 | $15.35 | $14.39 | $15.35 | $15.35 | 792 |
| 2024-04-18 | $14.36 | $15.07 | $14.36 | $15.07 | $15.07 | 1,923 |
| 2024-04-17 | $15.55 | $15.62 | $14.99 | $15.03 | $14.33 | 11,115 |
| 2024-04-16 | $15.65 | $15.79 | $15.15 | $15.55 | $14.82 | 3,085 |
| 2024-04-15 | $15.43 | $15.43 | $15.43 | $15.43 | $14.71 | 530 |
| 2024-04-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 202 |
| 2024-04-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 104 |
| 2024-04-10 | $15.68 | $15.98 | $15.68 | $15.98 | $15.98 | 5,486 |
| 2024-04-09 | $16.04 | $16.05 | $16.04 | $16.05 | $16.05 | 500 |
| 2024-04-08 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 717 |
| 2024-04-05 | $15.67 | $15.68 | $15.61 | $15.61 | $15.61 | 717 |
| 2024-04-04 | $15.81 | $15.84 | $15.81 | $15.84 | $15.84 | 1,816 |
| 2024-04-03 | $15.55 | $15.55 | $15.25 | $15.25 | $15.25 | 663 |
| 2024-04-02 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 404 |
| 2024-04-01 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 404 |
| 2024-03-28 | $15.93 | $15.93 | $15.60 | $15.60 | $15.60 | 1,026 |
| 2024-03-27 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 205 |
| 2024-03-26 | $15.81 | $15.81 | $15.30 | $15.30 | $15.30 | 635 |
| 2024-03-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 257 |
| 2024-03-22 | $16.00 | $16.00 | $15.92 | $15.92 | $15.92 | 571 |
| 2024-03-21 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 406 |
| 2024-03-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 194 |
| 2024-03-19 | $15.71 | $16.15 | $15.71 | $15.93 | $15.93 | 897 |
| 2024-03-18 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 390 |
| 2024-03-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 402 |
| 2024-03-14 | $16.44 | $17.32 | $16.44 | $16.95 | $16.95 | 8,100 |
| 2024-03-13 | $16.59 | $16.95 | $16.59 | $16.95 | $16.95 | 8,100 |
| 2024-03-12 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 62 |
| 2024-03-11 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 70 |
| 2024-03-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 127 |
| 2024-03-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 51 |
| 2024-03-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 363 |
| 2024-03-05 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 2,744 |
| 2024-03-04 | $17.28 | $17.30 | $17.03 | $17.25 | $17.25 | 1,357 |
| 2024-03-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 61 |
| 2024-02-29 | $17.09 | $17.09 | $16.87 | $16.87 | $16.87 | 4,882 |
| 2024-02-28 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 277 |
| 2024-02-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 158 |
| 2024-02-26 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 21 |
| 2024-02-23 | $17.01 | $17.22 | $17.01 | $17.22 | $17.22 | 3,611 |
| 2024-02-22 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 514 |
| 2024-02-21 | $17.76 | $17.89 | $17.76 | $17.89 | $17.89 | 959 |
| 2024-02-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 198 |
| 2024-02-16 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 479 |
| 2024-02-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 125 |
| 2024-02-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3,694 |
| 2024-02-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 161 |
| 2024-02-12 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 216 |
| 2024-02-09 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1,015 |
| 2024-02-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 61 |
| 2024-02-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 95 |
| 2024-02-06 | $17.35 | $17.35 | $16.92 | $16.92 | $16.92 | 538 |
| 2024-02-05 | $17.30 | $17.54 | $17.30 | $17.54 | $17.54 | 620 |
| 2024-02-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 1,392 |
| 2024-02-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 173 |
| 2024-01-31 | $17.63 | $18.08 | $17.63 | $18.08 | $18.08 | 493 |
| 2024-01-30 | $17.50 | $17.50 | $17.38 | $17.38 | $17.38 | 812 |
| 2024-01-29 | $17.60 | $17.79 | $17.45 | $17.45 | $17.45 | 2,346 |
| 2024-01-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 118 |
| 2024-01-25 | $17.38 | $17.38 | $17.02 | $17.02 | $17.02 | 685 |
| 2024-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 16 |
| 2024-01-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 109 |
| 2024-01-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 216 |
| 2024-01-19 | $16.92 | $17.00 | $15.97 | $17.00 | $17.00 | 1,724 |
| 2024-01-18 | $16.70 | $16.70 | $16.48 | $16.55 | $16.55 | 7,225 |
| 2024-01-17 | $16.53 | $16.58 | $16.35 | $16.35 | $16.35 | 6,678 |
| 2024-01-16 | $16.74 | $16.77 | $16.74 | $16.75 | $16.75 | 1,258 |
| 2024-01-12 | $17.56 | $17.93 | $17.56 | $17.90 | $17.90 | 5,771 |
| 2024-01-11 | $17.21 | $17.61 | $17.21 | $17.58 | $17.58 | 10,856 |
| 2024-01-10 | $17.14 | $17.14 | $16.79 | $16.85 | $16.85 | 11,035 |
| 2024-01-09 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 124 |
| 2024-01-08 | $17.07 | $17.21 | $16.54 | $17.21 | $17.21 | 4,645 |
| 2024-01-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 319 |
| 2024-01-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 171 |
| 2024-01-03 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 99 |
| 2024-01-02 | $17.65 | $17.67 | $17.65 | $17.67 | $17.67 | 1,092 |
| 2023-12-29 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 331 |
| 2023-12-28 | $16.98 | $17.97 | $16.98 | $17.97 | $17.97 | 7,783 |
| 2023-12-27 | $17.61 | $17.64 | $17.61 | $17.64 | $17.64 | 641 |
| 2023-12-26 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 105 |
| 2023-12-22 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 547 |
| 2023-12-21 | $16.50 | $17.21 | $16.50 | $16.75 | $16.75 | 2,937 |
| 2023-12-20 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 111 |
| 2023-12-19 | $16.84 | $17.07 | $16.84 | $17.07 | $17.07 | 1,465 |
| 2023-12-18 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 2,016 |
| 2023-12-15 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 295 |
| 2023-12-14 | $16.86 | $17.46 | $16.86 | $17.46 | $17.46 | 680 |
| 2023-12-13 | $16.44 | $16.66 | $16.05 | $16.66 | $16.66 | 6,826 |
| 2023-12-12 | $16.97 | $16.97 | $16.42 | $16.42 | $16.42 | 2,896 |
| 2023-12-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2,135 |
| 2023-12-08 | $16.97 | $16.97 | $16.65 | $16.65 | $16.65 | 10,220 |
| 2023-12-07 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 61 |
| 2023-12-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 213 |
| 2023-12-05 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 168 |
| 2023-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,431 |
| 2023-12-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 445 |
| 2023-11-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 66 |
| 2023-11-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 202 |
| 2023-11-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 274 |
| 2023-11-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 409 |
| 2023-11-24 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 20 |
| 2023-11-22 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 248 |
| 2023-11-21 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 329 |
| 2023-11-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 241 |
| 2023-11-17 | $20.15 | $20.15 | $18.28 | $19.75 | $19.75 | 1,699 |
| 2023-11-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 751 |
| 2023-11-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 249 |
| 2023-11-14 | $19.36 | $19.78 | $18.59 | $19.78 | $19.78 | 1,291 |
| 2023-11-13 | $18.02 | $18.89 | $18.02 | $18.89 | $18.89 | 1,360 |
| 2023-11-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 30 |
| 2023-11-09 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 295 |
| 2023-11-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 265 |
| 2023-11-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 97 |
| 2023-11-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 37 |
| 2023-11-03 | $19.45 | $21.02 | $19.45 | $21.02 | $21.02 | 1,675 |
| 2023-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 12,714 |
| 2023-11-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 160 |
| 2023-10-31 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 42 |
| 2023-10-30 | $17.96 | $17.99 | $17.26 | $17.99 | $17.99 | 2,290 |
| 2023-10-27 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 109 |
| 2023-10-26 | $16.98 | $17.66 | $16.94 | $17.08 | $17.08 | 3,301 |
| 2023-10-25 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 531 |
| 2023-10-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 211 |
| 2023-10-23 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 321 |
| 2023-10-20 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 60 |
| 2023-10-19 | $17.82 | $18.13 | $17.82 | $18.08 | $18.08 | 1,677 |
| 2023-10-18 | $18.60 | $18.60 | $18.27 | $18.27 | $18.27 | 4,083 |
| 2023-10-17 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 29 |
| 2023-10-16 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 229 |
| 2023-10-13 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 47 |
| 2023-10-12 | $18.39 | $18.41 | $18.39 | $18.39 | $18.39 | 1,697 |
| 2023-10-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 56 |
| 2023-10-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 103 |
| 2023-10-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 22 |
| 2023-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 138 |
| 2023-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 13 |
| 2023-10-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1,820 |
| 2023-10-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 125 |
| 2023-10-02 | $18.28 | $18.28 | $17.55 | $18.28 | $18.28 | 1,382 |
| 2023-09-29 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 5 |
| 2023-09-28 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 93 |
| 2023-09-27 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 11 |
| 2023-09-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 27 |
| 2023-09-25 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 43 |
| 2023-09-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 579 |
| 2023-09-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 219 |
| 2023-09-20 | $18.45 | $19.55 | $18.45 | $19.54 | $19.54 | 1,311 |
| 2023-09-19 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 139 |
| 2023-09-18 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 119 |
| 2023-09-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 35 |
| 2023-09-14 | $18.45 | $18.55 | $18.45 | $18.55 | $18.55 | 1,145 |
| 2023-09-13 | $19.14 | $19.14 | $19.14 | $19.14 | $18.43 | 63 |
| 2023-09-12 | $19.14 | $19.14 | $19.14 | $19.14 | $18.43 | 941 |
| 2023-09-11 | $18.66 | $18.66 | $18.66 | $18.66 | $17.97 | 474 |
| 2023-09-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 66 |
| 2023-09-07 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 4,333 |
| 2023-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 58 |
| 2023-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 359 |
| 2023-09-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 51 |
| 2023-08-31 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 70 |
| 2023-08-30 | $20.62 | $20.62 | $19.26 | $19.26 | $19.26 | 351 |
| 2023-08-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 59 |
| 2023-08-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 69 |
| 2023-08-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 135 |
| 2023-08-24 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 2,484 |
| 2023-08-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 41 |
| 2023-08-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 207 |
| 2023-08-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 6 |
| 2023-08-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 43 |
| 2023-08-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 82 |
| 2023-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,377 |
| 2023-08-15 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 306 |
| 2023-08-14 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 145 |
| 2023-08-11 | $18.51 | $19.23 | $18.51 | $19.23 | $19.23 | 6,918 |
| 2023-08-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 793 |
| 2023-08-09 | $18.37 | $19.08 | $18.37 | $19.08 | $19.08 | 6,361 |
| 2023-08-08 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 84 |
| 2023-08-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 7 |
| 2023-08-04 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 71 |
| 2023-08-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 453 |
| 2023-08-02 | $19.34 | $20.02 | $19.34 | $20.02 | $20.02 | 678 |
| 2023-08-01 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 87 |
| 2023-07-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 194 |
| 2023-07-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 62 |
| 2023-07-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 174 |
| 2023-07-26 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 35 |
| 2023-07-25 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 160 |
| 2023-07-24 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 115 |
| 2023-07-21 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 2,288 |
| 2023-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 71 |
| 2023-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 58 |
| 2023-07-18 | $20.65 | $20.65 | $20.00 | $20.00 | $20.00 | 1,922 |
| 2023-07-17 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 84 |
| 2023-07-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 212 |
| 2023-07-13 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 67 |
| 2023-07-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 361 |
| 2023-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 80 |
| 2023-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 146 |
| 2023-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,642 |
| 2023-07-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 98 |
| 2023-07-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 79 |
| 2023-07-03 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 51 |
| 2023-06-30 | $17.68 | $18.47 | $17.52 | $18.47 | $18.47 | 1,322 |
| 2023-06-29 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 197 |
| 2023-06-28 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 39 |
| 2023-06-27 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 102 |
| 2023-06-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 15 |
| 2023-06-23 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 39 |
| 2023-06-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 49 |
| 2023-06-21 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 471 |
| 2023-06-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 67 |
| 2023-06-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 392 |
| 2023-06-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 355 |
| 2023-06-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 7 |
| 2023-06-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 29 |
| 2023-06-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 83 |
| 2023-06-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 588 |
| 2023-06-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 245 |
| 2023-06-07 | $17.15 | $17.15 | $16.64 | $17.00 | $17.00 | 5,386 |
| 2023-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 134 |
| 2023-06-05 | $16.73 | $16.73 | $16.60 | $16.60 | $16.60 | 461 |
| 2023-06-02 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 284 |
| 2023-06-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 37 |
| 2023-05-31 | $15.31 | $16.07 | $15.31 | $16.07 | $16.07 | 1,338 |
| 2023-05-30 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 110 |
| 2023-05-26 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 70 |
| 2023-05-25 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 84 |
| 2023-05-24 | $17.00 | $17.23 | $17.00 | $17.23 | $17.23 | 824 |
| 2023-05-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 361 |
| 2023-05-22 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 205 |
| 2023-05-19 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 235 |
| 2023-05-18 | $16.52 | $17.02 | $16.10 | $16.97 | $16.97 | 32,173 |
| 2023-05-17 | $16.27 | $16.77 | $16.27 | $16.77 | $16.77 | 857 |
| 2023-05-16 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 221 |
| 2023-05-15 | $17.19 | $17.19 | $16.92 | $16.92 | $16.92 | 635 |
| 2023-05-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 87 |
| 2023-05-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 120 |
| 2023-05-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 175 |
| 2023-05-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 73 |
| 2023-05-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 355 |
| 2023-05-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 163 |
| 2023-05-04 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 316 |
| 2023-05-03 | $18.41 | $18.71 | $18.41 | $18.71 | $18.71 | 1,067 |
| 2023-05-02 | $17.41 | $18.31 | $17.41 | $18.31 | $18.31 | 464 |
| 2023-05-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 135 |
| 2023-04-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 21 |
| 2023-04-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 20 |
| 2023-04-26 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 116 |
| 2023-04-25 | $19.00 | $19.01 | $19.00 | $19.01 | $19.01 | 3,232 |
| 2023-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 315 |
| 2023-04-21 | $19.84 | $19.98 | $19.46 | $19.80 | $19.80 | 18,618 |
| 2023-04-20 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 5,952 |
| 2023-04-19 | $20.41 | $20.47 | $20.41 | $20.47 | $19.77 | 629 |
| 2023-04-18 | $20.66 | $20.66 | $20.43 | $20.43 | $19.73 | 1,081 |
| 2023-04-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.26 | 169 |
| 2023-04-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.94 | 35 |
| 2023-04-13 | $20.65 | $20.65 | $20.65 | $20.65 | $19.94 | 48 |
| 2023-04-12 | $20.65 | $20.65 | $20.65 | $20.65 | $19.94 | 68 |
| 2023-04-11 | $20.50 | $20.65 | $20.50 | $20.65 | $19.94 | 515 |
| 2023-04-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 4 |
| 2023-04-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 19 |
| 2023-04-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 207 |
| 2023-04-04 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 40 |
| 2023-04-03 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 95 |
| 2023-03-31 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 74 |
| 2023-03-30 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 1 |
| 2023-03-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.05 | 167 |
| 2023-03-28 | $20.05 | $20.05 | $20.05 | $20.05 | $19.36 | 159 |
| 2023-03-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 5,416 |
| 2023-03-24 | $19.45 | $19.45 | $19.09 | $19.27 | $18.61 | 645 |
| 2023-03-23 | $18.14 | $18.14 | $18.14 | $18.14 | $17.51 | 61 |
| 2023-03-22 | $18.14 | $18.14 | $18.14 | $18.14 | $17.51 | 79 |
| 2023-03-21 | $18.14 | $18.14 | $18.14 | $18.14 | $17.51 | 95 |
| 2023-03-20 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 322 |
| 2023-03-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 31 |
| 2023-03-16 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 150 |
| 2023-03-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 229 |
| 2023-03-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 113 |
| 2023-03-13 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 39 |
| 2023-03-10 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 53 |
| 2023-03-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 47 |
| 2023-03-08 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 591 |
| 2023-03-07 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 4 |
| 2023-03-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 11 |
| 2023-03-03 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 46 |
| 2023-03-02 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 14 |
| 2023-03-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2023-02-28 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 116 |
| 2023-02-27 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 27 |
| 2023-02-24 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 317 |
| 2023-02-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 67 |
| 2023-02-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 156 |
| 2023-02-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 71 |
| 2023-02-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 2023-02-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2023-02-15 | $21.85 | $21.85 | $21.84 | $21.84 | $21.84 | 8,389 |
| 2023-02-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 106 |
| 2023-02-13 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 77 |
| 2023-02-10 | $21.40 | $21.40 | $21.21 | $21.37 | $21.37 | 18,527 |
| 2023-02-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 254 |
| 2023-02-08 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2023-02-07 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 34 |
| 2023-02-06 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 115 |
| 2023-02-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2023-02-02 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 89 |
| 2023-02-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 760 |
| 2023-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,090 |
| 2023-01-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 44 |
| 2023-01-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 132 |
| 2023-01-26 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 96 |
| 2023-01-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 13 |
| 2023-01-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 92 |
| 2023-01-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 99 |
| 2023-01-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 16 |
| 2023-01-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 30 |
| 2023-01-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 38 |
| 2023-01-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 235 |
| 2023-01-13 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 155 |
| 2023-01-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 40 |
| 2023-01-11 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 72 |
| 2023-01-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 7 |
| 2023-01-09 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 139 |
| 2023-01-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6 |
| 2023-01-05 | $22.24 | $23.00 | $22.24 | $22.85 | $22.85 | 8,545 |
| 2023-01-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 358 |
| 2023-01-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 19 |
| 2022-12-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 17 |
| 2022-12-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 22 |
| 2022-12-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-12-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 40 |
| 2022-12-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2022-12-22 | $22.70 | $22.95 | $22.70 | $22.95 | $22.95 | 308 |
| 2022-12-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 49 |
| 2022-12-20 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 94 |
| 2022-12-19 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 143 |
| 2022-12-16 | $21.00 | $21.12 | $21.00 | $21.12 | $21.12 | 679 |
| 2022-12-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 416 |
| 2022-12-14 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 89 |
| 2022-12-13 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 138 |
| 2022-12-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 91 |
| 2022-12-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 6,103 |
| 2022-12-08 | $22.44 | $23.24 | $22.16 | $22.79 | $22.79 | 641 |
| 2022-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 525 |
| 2022-12-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 49 |
| 2022-12-05 | $22.07 | $23.13 | $22.06 | $22.06 | $22.06 | 1,692 |
| 2022-12-02 | $21.75 | $22.63 | $21.00 | $21.00 | $21.00 | 19,511 |
| 2022-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2022-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 18 |
| 2022-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 34 |
| 2022-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 7 |
| 2022-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 6 |
| 2022-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-22 | $24.17 | $24.17 | $23.87 | $24.00 | $24.00 | 1,059 |
| 2022-11-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 7 |
| 2022-11-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 167 |
| 2022-11-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 259 |
| 2022-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 37 |
| 2022-11-15 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 276 |
| 2022-11-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 130 |
| 2022-11-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 399 |
| 2022-11-10 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2 |
| 2022-11-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 152 |
| 2022-11-08 | $22.86 | $22.93 | $22.86 | $22.87 | $22.87 | 972 |
| 2022-11-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 84 |
| 2022-11-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 49 |
| 2022-11-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 111 |
| 2022-11-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 101 |
| 2022-11-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 368 |
| 2022-10-31 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 72 |
| 2022-10-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2022-10-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 13 |
| 2022-10-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 68 |
| 2022-10-25 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 120 |
| 2022-10-24 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 313 |
| 2022-10-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 101 |
| 2022-10-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 3,767 |
| 2022-10-19 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 39 |
| 2022-10-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 59 |
| 2022-10-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-10-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 4 |
| 2022-10-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-10-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 41 |
| 2022-10-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 33 |
| 2022-10-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 43 |
| 2022-10-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 86 |
| 2022-10-06 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 4 |
| 2022-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 434 |
| 2022-10-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 19 |
| 2022-10-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 5 |
| 2022-09-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 94 |
| 2022-09-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 3,117 |
| 2022-09-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 165 |
| 2022-09-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 219 |
| 2022-09-26 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 145 |
| 2022-09-23 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 446 |
| 2022-09-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 264 |
| 2022-09-21 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 6 |
| 2022-09-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 36 |
| 2022-09-19 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 52 |
| 2022-09-16 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 4 |
| 2022-09-15 | $20.91 | $20.91 | $20.33 | $20.33 | $20.33 | 1,781 |
| 2022-09-14 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 31 |
| 2022-09-13 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 125 |
| 2022-09-12 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 0 |
| 2022-09-09 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 0 |
| 2022-09-08 | $21.18 | $21.18 | $21.18 | $21.18 | $20.39 | 88 |
| 2022-09-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 120 |
| 2022-09-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 122 |
| 2022-09-02 | $20.97 | $20.97 | $20.41 | $20.41 | $20.41 | 616 |
| 2022-09-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 25 |
| 2022-08-31 | $20.23 | $20.75 | $20.23 | $20.50 | $20.50 | 1,100 |
| 2022-08-30 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 318 |
| 2022-08-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 47 |
| 2022-08-26 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 5 |
| 2022-08-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 24 |
| 2022-08-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 21 |
| 2022-08-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 22 |
| 2022-08-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 601 |
| 2022-08-19 | $21.44 | $22.10 | $21.44 | $22.10 | $22.10 | 261 |
| 2022-08-18 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 263 |
| 2022-08-17 | $23.02 | $23.02 | $22.49 | $22.97 | $22.97 | 902 |
| 2022-08-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 90 |
| 2022-08-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 300 |
| 2022-08-12 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 36 |
| 2022-08-11 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 6 |
| 2022-08-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 18 |
| 2022-08-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 40 |
| 2022-08-08 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 135 |
| 2022-08-05 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 36 |
| 2022-08-04 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1 |
| 2022-08-03 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 8 |
| 2022-08-02 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 149 |
| 2022-08-01 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 227 |
| 2022-07-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 20 |
| 2022-07-28 | $19.93 | $20.53 | $19.93 | $20.53 | $20.53 | 682 |
| 2022-07-27 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2022-07-26 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 9 |
| 2022-07-25 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 65 |
| 2022-07-22 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 8,059 |
| 2022-07-21 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 1 |
| 2022-07-20 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 14 |
| 2022-07-19 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 23 |
| 2022-07-18 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 139 |
| 2022-07-15 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 99 |
| 2022-07-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2022-07-13 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 340 |
| 2022-07-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 71 |
| 2022-07-11 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 276 |
| 2022-07-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 441 |
| 2022-07-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 28 |
| 2022-07-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5 |
| 2022-07-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 67 |
| 2022-06-30 | $17.99 | $18.75 | $17.99 | $18.75 | $18.75 | 2,130 |
| 2022-06-29 | $18.99 | $19.05 | $18.99 | $19.05 | $19.05 | 8,820 |
| 2022-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 89 |
| 2022-06-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 20 |
| 2022-06-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 3 |
| 2022-06-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 12 |
| 2022-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 621 |
| 2022-06-21 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 6 |
| 2022-06-17 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 122 |
| 2022-06-16 | $20.07 | $20.38 | $20.02 | $20.38 | $20.38 | 540 |
| 2022-06-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 542 |
| 2022-06-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 66 |
| 2022-06-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 759 |
| 2022-06-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 60 |
| 2022-06-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 446 |
| 2022-06-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 546 |
| 2022-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 300 |
| 2022-06-06 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2022-06-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 192 |
| 2022-06-02 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2022-06-01 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 406 |
| 2022-05-31 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 15 |
| 2022-05-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 14 |
| 2022-05-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-05-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 13 |
| 2022-05-24 | $21.00 | $21.20 | $21.00 | $21.20 | $21.20 | 324 |
| 2022-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 129 |
| 2022-05-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 137 |
| 2022-05-19 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 382 |
| 2022-05-18 | $20.83 | $21.48 | $20.83 | $21.48 | $21.48 | 2,027 |
| 2022-05-17 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 99 |
| 2022-05-16 | $20.95 | $21.20 | $20.57 | $20.57 | $20.57 | 2,000 |
| 2022-05-13 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 35 |
| 2022-05-12 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 80 |
| 2022-05-11 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 1,123 |
| 2022-05-10 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 109 |
| 2022-05-09 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 92 |
| 2022-05-06 | $19.18 | $19.67 | $19.18 | $19.67 | $19.67 | 2,636 |
| 2022-05-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-05-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 16 |
| 2022-05-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 493 |
| 2022-05-02 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 20 |
| 2022-04-29 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 6 |
| 2022-04-28 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 21 |
| 2022-04-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1,447 |
| 2022-04-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 39 |
| 2022-04-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 39 |
| 2022-04-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 123 |
| 2022-04-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2022-04-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 22 |
| 2022-04-19 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 43 |
| 2022-04-18 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 0 |
| 2022-04-14 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 92 |
| 2022-04-13 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 0 |
| 2022-04-12 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 16 |
| 2022-04-11 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 27 |
| 2022-04-08 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 35 |
| 2022-04-07 | $24.33 | $24.33 | $24.33 | $24.33 | $23.71 | 171 |
| 2022-04-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 40 |
| 2022-04-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 12 |
| 2022-04-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 4 |
| 2022-04-01 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 70 |
| 2022-03-31 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 0 |
| 2022-03-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 86 |
| 2022-03-29 | $26.78 | $26.78 | $26.78 | $26.78 | $26.10 | 583 |
| 2022-03-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.19 | 26 |
| 2022-03-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.19 | 19 |
| 2022-03-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.19 | 238 |
| 2022-03-23 | $25.60 | $25.60 | $25.60 | $25.60 | $24.95 | 1,041 |
| 2022-03-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.22 | 166 |
| 2022-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $24.93 | 72 |
| 2022-03-18 | $25.58 | $25.58 | $25.58 | $25.58 | $24.93 | 72 |
| 2022-03-17 | $25.58 | $25.58 | $25.58 | $25.58 | $24.93 | 220 |
| 2022-03-16 | $24.15 | $24.35 | $24.15 | $24.35 | $23.73 | 5,750 |
| 2022-03-15 | $22.18 | $22.18 | $22.18 | $22.18 | $21.62 | 13 |
| 2022-03-14 | $22.18 | $22.18 | $22.18 | $22.18 | $21.62 | 35 |
| 2022-03-11 | $22.18 | $22.18 | $22.18 | $22.18 | $21.62 | 192 |
| 2022-03-10 | $23.11 | $23.11 | $23.11 | $23.11 | $22.52 | 250 |
| 2022-03-09 | $22.25 | $22.25 | $22.25 | $22.25 | $21.69 | 46 |
| 2022-03-08 | $21.57 | $22.25 | $21.57 | $22.25 | $21.69 | 373 |
| 2022-03-07 | $21.27 | $21.27 | $21.27 | $21.27 | $20.73 | 94 |
| 2022-03-04 | $22.23 | $22.30 | $21.27 | $21.27 | $20.73 | 1,168 |
| 2022-03-03 | $23.57 | $24.10 | $23.57 | $24.10 | $23.49 | 1,909 |
| 2022-03-02 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 76 |
| 2022-03-01 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 12 |
| 2022-02-28 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 0 |
| 2022-02-25 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 49 |
| 2022-02-24 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 3 |
| 2022-02-23 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 62 |
| 2022-02-22 | $23.57 | $23.57 | $23.57 | $23.57 | $22.97 | 100 |
| 2022-02-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.76 | 16 |
| 2022-02-17 | $23.52 | $23.52 | $23.35 | $23.35 | $22.76 | 629 |
| 2022-02-16 | $24.17 | $24.17 | $24.17 | $24.17 | $23.56 | 114 |
| 2022-02-15 | $23.35 | $23.75 | $23.35 | $23.75 | $23.15 | 320 |
| 2022-02-14 | $22.40 | $22.40 | $22.40 | $22.40 | $21.83 | 15 |
| 2022-02-11 | $22.40 | $22.40 | $22.40 | $22.40 | $21.83 | 52 |
| 2022-02-10 | $22.40 | $22.40 | $22.40 | $22.40 | $21.83 | 100 |
| 2022-02-09 | $22.72 | $22.72 | $22.72 | $22.72 | $22.14 | 26 |
| 2022-02-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.14 | 116 |
| 2022-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 28 |
| 2022-02-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 0 |
| 2022-02-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 26 |
| 2022-02-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 75 |
| 2022-02-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 14 |
| 2022-01-31 | $21.56 | $22.25 | $21.56 | $22.25 | $21.68 | 376 |
| 2022-01-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.45 | 138 |
| 2022-01-27 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 2 |
| 2022-01-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 17 |
| 2022-01-25 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 25 |
| 2022-01-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 0 |
| 2022-01-21 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 6 |
| 2022-01-20 | $21.09 | $21.09 | $21.09 | $21.09 | $20.56 | 121 |
| 2022-01-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 11 |
| 2022-01-18 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 126 |
| 2022-01-14 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 0 |
| 2022-01-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 0 |
| 2022-01-12 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 126 |
| 2022-01-11 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 54 |
| 2022-01-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 121 |
| 2022-01-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 44 |
| 2022-01-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 141 |
| 2022-01-05 | $20.53 | $20.53 | $20.53 | $20.53 | $20.01 | 715 |
| 2022-01-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.99 | 5 |
| 2022-01-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.99 | 40 |
| 2021-12-31 | $19.48 | $19.48 | $19.48 | $19.48 | $18.99 | 793 |
| 2021-12-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 75 |
| 2021-12-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 24 |
| 2021-12-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 0 |
| 2021-12-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 0 |
| 2021-12-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 74 |
| 2021-12-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 0 |
| 2021-12-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 52 |
| 2021-12-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 27 |
| 2021-12-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 1,174 |
| 2021-12-16 | $18.51 | $18.51 | $18.51 | $18.51 | $18.04 | 271 |
| 2021-12-15 | $18.16 | $18.16 | $18.16 | $18.16 | $17.70 | 119 |
| 2021-12-14 | $18.16 | $18.16 | $18.16 | $18.16 | $17.70 | 252 |
| 2021-12-13 | $18.22 | $18.22 | $18.22 | $18.22 | $17.76 | 129 |
| 2021-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.52 | 45 |
| 2021-12-09 | $18.98 | $19.00 | $18.98 | $19.00 | $18.52 | 834 |
| 2021-12-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.37 | 185 |
| 2021-12-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.37 | 0 |
| 2021-12-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.37 | 183 |
| 2021-12-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.45 | 159 |
| 2021-12-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.17 | 251 |
| 2021-12-01 | $17.50 | $17.50 | $17.00 | $17.00 | $16.57 | 1,230 |
| 2021-11-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.32 | 499 |
| 2021-11-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.39 | 72 |
| 2021-11-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.39 | 17 |
| 2021-11-24 | $16.82 | $16.82 | $16.82 | $16.82 | $16.39 | 100 |
| 2021-11-23 | $17.58 | $17.58 | $17.58 | $17.58 | $17.13 | 63 |
| 2021-11-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.13 | 28 |
| 2021-11-19 | $17.65 | $17.65 | $17.58 | $17.58 | $17.13 | 389 |
| 2021-11-18 | $18.03 | $18.03 | $18.03 | $18.03 | $17.57 | 2 |
| 2021-11-17 | $18.03 | $18.03 | $18.03 | $18.03 | $17.57 | 489 |
| 2021-11-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.07 | 108 |
| 2021-11-15 | $18.54 | $18.54 | $18.54 | $18.54 | $18.07 | 18 |
| 2021-11-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.07 | 10 |
| 2021-11-11 | $18.54 | $18.54 | $18.54 | $18.54 | $18.07 | 283 |
| 2021-11-10 | $18.71 | $18.71 | $18.71 | $18.71 | $18.24 | 974 |
| 2021-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.79 | 0 |
| 2021-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.79 | 0 |
| 2021-11-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.79 | 376 |
| 2021-11-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.32 | 1,060 |
| 2021-11-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.13 | 1,090 |
| 2021-11-02 | $18.11 | $18.11 | $18.11 | $18.11 | $17.65 | 78 |
| 2021-11-01 | $18.11 | $18.11 | $18.11 | $18.11 | $17.65 | 0 |
| 2021-10-29 | $18.11 | $18.11 | $18.11 | $18.11 | $17.65 | 78 |
| 2021-10-28 | $18.11 | $18.11 | $18.11 | $18.11 | $17.65 | 591 |
| 2021-10-27 | $19.52 | $19.52 | $19.52 | $19.52 | $19.02 | 117 |
| 2021-10-26 | $19.13 | $19.13 | $19.13 | $19.13 | $18.64 | 26 |
| 2021-10-25 | $19.13 | $19.13 | $19.13 | $19.13 | $18.64 | 726 |
| 2021-10-22 | $18.71 | $19.16 | $18.71 | $19.16 | $18.67 | 896 |
| 2021-10-21 | $19.38 | $19.38 | $18.87 | $19.07 | $18.59 | 8,919 |
| 2021-10-20 | $19.83 | $20.00 | $19.60 | $19.60 | $19.10 | 19,142 |
| 2021-10-19 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 6 |
| 2021-10-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 71 |
| 2021-10-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 3 |
| 2021-10-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 55 |
| 2021-10-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 0 |
| 2021-10-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 7 |
| 2021-10-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 55 |
| 2021-10-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 0 |
| 2021-10-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 78 |
| 2021-10-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 30 |
| 2021-10-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 2 |
| 2021-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 0 |
| 2021-10-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 0 |
| 2021-09-30 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 3,500 |
| 2021-09-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 2 |
| 2021-09-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 33 |
| 2021-09-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 78 |
| 2021-09-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 28 |
| 2021-09-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 28 |
| 2021-09-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 0 |
| 2021-09-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 35 |
| 2021-09-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 88 |
| 2021-09-17 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 96 |
| 2021-09-16 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 135 |
| 2021-09-15 | $21.72 | $21.72 | $21.72 | $21.72 | $20.74 | 116 |
| 2021-09-14 | $21.28 | $21.28 | $21.28 | $21.28 | $20.32 | 98 |
| 2021-09-13 | $21.28 | $21.28 | $21.28 | $21.28 | $20.32 | 56 |
| 2021-09-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.32 | 658 |
| 2021-09-09 | $21.19 | $21.19 | $21.19 | $21.19 | $20.22 | 0 |
| 2021-09-08 | $21.19 | $21.19 | $21.19 | $21.19 | $20.22 | 0 |
| 2021-09-07 | $21.19 | $21.19 | $21.19 | $21.19 | $20.22 | 645 |
| 2021-09-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.05 | 1,036 |
| 2021-09-02 | $20.69 | $20.69 | $20.69 | $20.69 | $19.75 | 14 |
| 2021-09-01 | $20.69 | $20.69 | $20.69 | $20.69 | $19.75 | 177 |
| 2021-08-31 | $22.35 | $22.35 | $21.91 | $21.91 | $20.91 | 217 |
| 2021-08-30 | $20.76 | $20.76 | $20.76 | $20.76 | $19.82 | 0 |
| 2021-08-27 | $20.76 | $20.76 | $20.76 | $20.76 | $19.82 | 82 |
| 2021-08-26 | $20.83 | $20.88 | $20.56 | $20.76 | $19.82 | 6,552 |
| 2021-08-25 | $20.78 | $20.78 | $20.78 | $20.78 | $19.84 | 7,899 |
| 2021-08-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.75 | 23 |
| 2021-08-23 | $19.65 | $19.65 | $19.65 | $19.65 | $18.75 | 59 |
| 2021-08-20 | $19.65 | $19.65 | $19.65 | $19.65 | $18.75 | 109 |
| 2021-08-19 | $20.16 | $20.16 | $19.64 | $19.64 | $18.75 | 487 |
| 2021-08-18 | $20.67 | $20.67 | $20.67 | $20.67 | $19.73 | 0 |
| 2021-08-17 | $20.67 | $20.67 | $20.67 | $20.67 | $19.73 | 10 |
| 2021-08-16 | $20.67 | $20.67 | $20.67 | $20.67 | $19.73 | 1,478 |
| 2021-08-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.23 | 0 |
| 2021-08-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.23 | 6 |
| 2021-08-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.23 | 1 |
| 2021-08-10 | $20.14 | $20.14 | $20.14 | $20.14 | $19.23 | 7 |
| 2021-08-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.23 | 124 |
| 2021-08-06 | $20.14 | $20.14 | $20.14 | $20.14 | $19.23 | 1 |
| 2021-08-05 | $20.24 | $20.24 | $20.14 | $20.14 | $19.23 | 517 |
| 2021-08-04 | $18.98 | $18.98 | $18.98 | $18.98 | $18.12 | 32 |
| 2021-08-03 | $18.91 | $18.98 | $18.91 | $18.98 | $18.12 | 895 |
| 2021-08-02 | $18.39 | $18.39 | $18.39 | $18.39 | $17.56 | 386 |
| 2021-07-30 | $18.46 | $18.46 | $18.46 | $18.46 | $17.62 | 919 |
| 2021-07-29 | $18.46 | $18.46 | $18.46 | $18.46 | $17.62 | 4 |
| 2021-07-28 | $18.46 | $18.46 | $18.46 | $18.46 | $17.62 | 0 |
| 2021-07-27 | $18.46 | $18.46 | $18.46 | $18.46 | $17.62 | 4 |
| 2021-07-26 | $18.46 | $18.46 | $18.46 | $18.46 | $17.62 | 13 |
| 2021-07-23 | $18.46 | $18.46 | $18.46 | $18.46 | $17.62 | 2,562 |
| 2021-07-22 | $17.59 | $17.59 | $17.59 | $17.59 | $16.79 | 13,043 |
| 2021-07-21 | $18.12 | $18.12 | $18.12 | $18.12 | $17.30 | 24 |
| 2021-07-20 | $18.12 | $18.12 | $18.12 | $18.12 | $17.30 | 33 |
| 2021-07-19 | $18.12 | $18.12 | $18.12 | $18.12 | $17.30 | 0 |
| 2021-07-16 | $18.12 | $18.12 | $18.12 | $18.12 | $17.30 | 253 |
| 2021-07-15 | $18.42 | $18.42 | $18.42 | $18.42 | $17.58 | 505 |
| 2021-07-14 | $18.42 | $18.42 | $18.42 | $18.42 | $17.58 | 415 |
| 2021-07-13 | $19.44 | $19.44 | $19.44 | $19.44 | $18.56 | 23 |
| 2021-07-12 | $19.44 | $19.44 | $19.44 | $19.44 | $18.56 | 169 |
| 2021-07-09 | $19.02 | $19.02 | $19.02 | $19.02 | $18.16 | 82 |
| 2021-07-08 | $19.02 | $19.02 | $19.02 | $19.02 | $18.16 | 18 |
| 2021-07-07 | $19.02 | $19.02 | $19.02 | $19.02 | $18.16 | 79 |
| 2021-07-06 | $19.02 | $19.02 | $19.02 | $19.02 | $18.16 | 165 |
| 2021-07-02 | $18.88 | $18.88 | $18.38 | $18.38 | $17.55 | 859 |
| 2021-07-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.00 | 64 |
| 2021-06-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.00 | 119 |
| 2021-06-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.00 | 129 |
| 2021-06-28 | $18.86 | $18.86 | $18.86 | $18.86 | $18.00 | 2,680 |
| 2021-06-25 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 0 |
| 2021-06-24 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 0 |
| 2021-06-23 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 87 |
| 2021-06-22 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 0 |
| 2021-06-21 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 0 |
| 2021-06-18 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 28 |
| 2021-06-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.77 | 500 |
| 2021-06-16 | $20.23 | $20.23 | $20.23 | $20.23 | $19.31 | 77 |
| 2021-06-15 | $20.23 | $20.23 | $20.23 | $20.23 | $19.31 | 222 |
| 2021-06-14 | $21.77 | $21.77 | $21.77 | $21.77 | $20.78 | 9 |
| 2021-06-11 | $21.77 | $21.77 | $21.77 | $21.77 | $20.78 | 28 |
| 2021-06-10 | $21.61 | $21.77 | $21.61 | $21.77 | $20.78 | 231 |
| 2021-06-09 | $21.22 | $21.45 | $21.22 | $21.45 | $20.48 | 200 |
| 2021-06-08 | $21.21 | $21.21 | $21.21 | $21.21 | $20.25 | 0 |
| 2021-06-07 | $21.21 | $21.21 | $21.21 | $21.21 | $20.25 | 112 |
| 2021-06-04 | $21.21 | $21.21 | $21.21 | $21.21 | $20.25 | 246 |
| 2021-06-03 | $20.93 | $20.93 | $20.93 | $20.93 | $19.98 | 72 |
| 2021-06-02 | $20.73 | $20.93 | $20.73 | $20.93 | $19.98 | 601 |
| 2021-06-01 | $20.73 | $20.73 | $20.73 | $20.73 | $19.79 | 6 |
| 2021-05-28 | $20.46 | $20.73 | $20.46 | $20.73 | $19.79 | 1,433 |
| 2021-05-27 | $20.00 | $20.15 | $20.00 | $20.15 | $19.24 | 3,175 |
| 2021-05-26 | $19.16 | $19.60 | $19.16 | $19.60 | $18.71 | 6,452 |
| 2021-05-25 | $18.12 | $18.12 | $18.12 | $18.12 | $17.30 | 68 |
| 2021-05-24 | $18.12 | $18.12 | $18.12 | $18.12 | $17.30 | 531 |
| 2021-05-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.08 | 34 |
| 2021-05-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.08 | 22,491 |
| 2021-05-19 | $17.88 | $17.88 | $17.46 | $17.68 | $16.88 | 20,975 |
| 2021-05-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.80 | 2,297 |
| 2021-05-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.18 | 62 |
| 2021-05-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.18 | 12 |
| 2021-05-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.18 | 453 |
| 2021-05-12 | $17.70 | $17.70 | $17.70 | $17.70 | $16.90 | 0 |
| 2021-05-11 | $17.70 | $17.70 | $17.70 | $17.70 | $16.90 | 136 |
| 2021-05-10 | $17.70 | $17.70 | $17.70 | $17.70 | $16.90 | 1,300 |
| 2021-05-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.15 | 80 |
| 2021-05-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.15 | 120 |
| 2021-05-05 | $16.59 | $16.59 | $16.59 | $16.59 | $15.84 | 438 |
| 2021-05-04 | $16.42 | $16.73 | $16.42 | $16.72 | $15.96 | 1,084 |
| 2021-05-03 | $16.61 | $16.61 | $16.61 | $16.61 | $15.86 | 236 |
| 2021-04-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.95 | 181 |
| 2021-04-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.95 | 5,000 |
| 2021-04-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.21 | 27 |
| 2021-04-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.21 | 2 |
| 2021-04-26 | $16.94 | $16.98 | $16.94 | $16.98 | $16.21 | 365 |
| 2021-04-23 | $17.65 | $17.65 | $16.94 | $17.62 | $16.82 | 904 |
| 2021-04-22 | $17.43 | $17.43 | $17.43 | $17.43 | $16.64 | 229 |
| 2021-04-21 | $17.52 | $17.52 | $17.52 | $17.52 | $16.73 | 9 |
| 2021-04-20 | $17.52 | $17.52 | $17.52 | $17.52 | $16.73 | 0 |
| 2021-04-19 | $17.52 | $17.52 | $17.52 | $17.52 | $16.73 | 0 |
| 2021-04-16 | $18.03 | $18.03 | $17.52 | $17.52 | $16.73 | 738 |
| 2021-04-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.37 | 52 |
| 2021-04-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.37 | 0 |
| 2021-04-13 | $17.15 | $17.15 | $17.15 | $17.15 | $16.37 | 178 |
| 2021-04-12 | $17.32 | $17.32 | $17.32 | $17.32 | $16.53 | 500 |
| 2021-04-09 | $17.32 | $17.32 | $17.32 | $17.32 | $16.54 | 50 |
| 2021-04-08 | $17.32 | $17.32 | $17.32 | $17.32 | $16.54 | 25 |
| 2021-04-07 | $17.00 | $17.32 | $17.00 | $17.32 | $16.54 | 332 |
| 2021-04-06 | $17.18 | $17.18 | $16.95 | $16.95 | $16.18 | 14,093 |
| 2021-04-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.15 | 41 |
| 2021-04-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.15 | 92 |
| 2021-03-31 | $17.96 | $17.96 | $17.96 | $17.96 | $17.15 | 1 |
| 2021-03-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.15 | 133 |
| 2021-03-29 | $17.55 | $17.55 | $17.55 | $17.55 | $16.75 | 652 |
| 2021-03-26 | $16.61 | $16.61 | $16.61 | $16.61 | $15.86 | 106 |
| 2021-03-25 | $16.61 | $16.61 | $16.61 | $16.61 | $15.86 | 78 |
| 2021-03-24 | $16.25 | $16.61 | $16.25 | $16.61 | $15.86 | 1,036 |
| 2021-03-23 | $16.63 | $16.63 | $16.63 | $16.63 | $15.87 | 40 |
| 2021-03-22 | $16.50 | $16.63 | $16.50 | $16.63 | $15.87 | 666 |
| 2021-03-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.75 | 172 |
| 2021-03-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.37 | 131 |
| 2021-03-17 | $17.81 | $17.87 | $17.81 | $17.87 | $17.06 | 678 |
| 2021-03-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.16 | 814 |
| 2021-03-15 | $17.74 | $17.74 | $17.74 | $17.74 | $16.94 | 0 |
| 2021-03-12 | $17.77 | $17.77 | $17.74 | $17.74 | $16.94 | 2,841 |
| 2021-03-11 | $17.37 | $18.26 | $17.37 | $18.26 | $17.43 | 1,726 |
| 2021-03-10 | $17.24 | $17.24 | $17.24 | $17.24 | $16.46 | 74 |
| 2021-03-09 | $17.24 | $17.24 | $17.24 | $17.24 | $16.46 | 7,350 |
| 2021-03-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.69 | 0 |
| 2021-03-05 | $16.43 | $16.43 | $16.43 | $16.43 | $15.69 | 2 |
| 2021-03-04 | $16.43 | $16.43 | $16.43 | $16.43 | $15.69 | 118 |
| 2021-03-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.08 | 65 |
| 2021-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.08 | 96 |
| 2021-03-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.08 | 131 |
| 2021-02-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.23 | 31 |
| 2021-02-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.23 | 75 |
| 2021-02-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.23 | 75 |
| 2021-02-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.23 | 457 |
| 2021-02-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.04 | 18 |
| 2021-02-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.04 | 3 |
| 2021-02-18 | $17.84 | $17.85 | $17.84 | $17.85 | $17.04 | 393 |
| 2021-02-17 | $17.56 | $17.56 | $17.56 | $17.56 | $16.76 | 55 |
| 2021-02-16 | $17.99 | $18.00 | $17.52 | $17.56 | $16.77 | 2,142 |
| 2021-02-12 | $17.91 | $18.65 | $17.91 | $17.99 | $17.17 | 507 |
| 2021-02-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.11 | 189 |
| 2021-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 192 |
| 2021-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 222 |
| 2021-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 0 |
| 2021-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.23 | 222 |
| 2021-02-04 | $15.38 | $15.96 | $15.38 | $15.96 | $15.24 | 463 |
| 2021-02-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.12 | 329 |
| 2021-02-02 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 809 |
| 2021-02-01 | $14.54 | $15.62 | $14.54 | $15.62 | $14.91 | 720 |
| 2021-01-29 | $15.00 | $15.04 | $14.64 | $14.72 | $14.05 | 2,056 |
| 2021-01-28 | $15.86 | $15.86 | $15.86 | $15.86 | $15.14 | 4,335 |
| 2021-01-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.24 | 520 |
| 2021-01-26 | $15.68 | $15.68 | $14.95 | $15.67 | $14.96 | 2,095 |
| 2021-01-25 | $15.41 | $15.41 | $15.41 | $15.41 | $14.71 | 51 |
| 2021-01-22 | $15.41 | $15.41 | $15.41 | $15.41 | $14.71 | 242 |
| 2021-01-21 | $16.23 | $16.23 | $16.23 | $16.23 | $15.49 | 325 |
| 2021-01-20 | $15.51 | $15.51 | $15.51 | $15.51 | $14.81 | 194 |
| 2021-01-19 | $15.72 | $16.37 | $15.61 | $15.82 | $15.10 | 1,545 |
| 2021-01-15 | $15.57 | $15.57 | $15.57 | $15.57 | $14.86 | 5,334 |
| 2021-01-14 | $15.82 | $15.82 | $15.82 | $15.82 | $15.10 | 223 |
| 2021-01-13 | $15.82 | $15.82 | $15.82 | $15.82 | $15.10 | 0 |
| 2021-01-12 | $15.33 | $15.82 | $15.33 | $15.82 | $15.10 | 223 |
| 2021-01-11 | $15.45 | $15.45 | $15.45 | $15.45 | $14.75 | 558 |
| 2021-01-08 | $15.61 | $15.61 | $15.61 | $15.61 | $14.90 | 306 |
| 2021-01-07 | $15.66 | $15.81 | $15.48 | $15.81 | $15.09 | 1,335 |
| 2021-01-06 | $15.52 | $15.52 | $15.52 | $15.52 | $14.82 | 205 |
| 2021-01-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.70 | 381 |
| 2021-01-04 | $16.25 | $16.45 | $15.77 | $16.45 | $15.70 | 9,722 |
| 2020-12-31 | $16.25 | $16.25 | $16.25 | $16.25 | $15.51 | 31 |
| 2020-12-30 | $16.25 | $16.25 | $16.25 | $16.25 | $15.51 | 302 |
| 2020-12-29 | $16.73 | $17.00 | $16.73 | $17.00 | $16.23 | 224 |
| 2020-12-28 | $16.61 | $16.61 | $16.50 | $16.50 | $15.75 | 382 |
| 2020-12-24 | $17.77 | $17.77 | $17.77 | $17.77 | $16.96 | 158 |
| 2020-12-23 | $16.23 | $16.23 | $16.23 | $16.23 | $15.50 | 343 |
| 2020-12-22 | $16.34 | $16.34 | $16.34 | $16.34 | $15.60 | 182 |
| 2020-12-21 | $16.57 | $16.57 | $16.57 | $16.57 | $15.82 | 231 |
| 2020-12-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.47 | 1,188 |
| 2020-12-17 | $15.64 | $16.94 | $15.64 | $16.94 | $16.17 | 728 |
| 2020-12-16 | $16.34 | $16.34 | $16.34 | $16.34 | $15.60 | 350 |
| 2020-12-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.56 | 206 |
| 2020-12-14 | $15.75 | $15.75 | $15.25 | $15.25 | $14.56 | 717 |
| 2020-12-11 | $14.91 | $15.72 | $14.91 | $15.72 | $15.01 | 466 |
| 2020-12-10 | $14.62 | $15.05 | $14.62 | $14.63 | $13.97 | 6,122 |
| 2020-12-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.08 | 100 |
| 2020-12-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 83 |
| 2020-12-07 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 0 |
| 2020-12-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.61 | 102 |
| 2020-12-03 | $15.00 | $15.10 | $14.76 | $15.10 | $14.42 | 33,981 |
| 2020-12-02 | $14.75 | $14.75 | $14.19 | $14.70 | $14.03 | 2,192 |
| 2020-12-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.08 | 310 |
| 2020-11-30 | $14.34 | $14.34 | $14.34 | $14.34 | $13.68 | 445 |
| 2020-11-27 | $15.39 | $15.39 | $15.39 | $15.39 | $14.69 | 189 |
| 2020-11-25 | $15.51 | $15.51 | $15.51 | $15.51 | $14.81 | 228 |
| 2020-11-24 | $14.46 | $14.46 | $14.46 | $14.46 | $13.80 | 519 |
| 2020-11-23 | $13.54 | $14.46 | $13.54 | $14.46 | $13.80 | 519 |
| 2020-11-20 | $13.79 | $14.24 | $13.34 | $14.24 | $13.59 | 2,075 |
| 2020-11-19 | $13.44 | $13.91 | $13.44 | $13.91 | $13.27 | 381 |
| 2020-11-18 | $13.48 | $13.48 | $13.44 | $13.44 | $12.83 | 637 |
| 2020-11-17 | $14.04 | $14.04 | $14.04 | $14.04 | $13.40 | 367 |
| 2020-11-16 | $13.38 | $13.84 | $13.38 | $13.38 | $12.77 | 876 |
| 2020-11-13 | $13.27 | $13.27 | $13.27 | $13.27 | $12.67 | 92 |
| 2020-11-12 | $13.27 | $13.27 | $13.27 | $13.27 | $12.67 | 0 |
| 2020-11-11 | $13.42 | $13.57 | $13.27 | $13.27 | $12.67 | 722 |
| 2020-11-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.09 | 399 |
| 2020-11-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.12 | 0 |
| 2020-11-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.12 | 199 |
| 2020-11-05 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2020-11-04 | $11.34 | $11.34 | $11.34 | $11.34 | $10.83 | 0 |
| 2020-11-03 | $11.60 | $11.70 | $11.34 | $11.34 | $10.83 | 5,148 |
| 2020-11-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.36 | 292 |
| 2020-10-30 | $11.26 | $11.26 | $11.26 | $11.26 | $10.74 | 84 |
| 2020-10-29 | $11.30 | $11.30 | $11.22 | $11.26 | $10.74 | 500 |
| 2020-10-28 | $12.04 | $12.04 | $12.04 | $12.04 | $11.49 | 26 |
| 2020-10-27 | $12.30 | $12.30 | $12.04 | $12.04 | $11.49 | 8,785 |
| 2020-10-26 | $12.31 | $12.31 | $12.31 | $12.31 | $11.75 | 0 |
| 2020-10-23 | $12.31 | $12.31 | $12.31 | $12.31 | $11.75 | 243 |
| 2020-10-22 | $11.68 | $11.92 | $11.68 | $11.70 | $11.17 | 1,128 |
| 2020-10-21 | $11.38 | $11.38 | $11.38 | $11.38 | $10.86 | 1,438 |
| 2020-10-20 | $11.45 | $11.45 | $11.45 | $11.45 | $10.93 | 189 |
| 2020-10-19 | $11.02 | $11.02 | $11.02 | $11.02 | $10.52 | 78 |
| 2020-10-16 | $11.02 | $11.02 | $11.02 | $11.02 | $10.52 | 456 |
| 2020-10-15 | $10.31 | $11.08 | $10.31 | $11.08 | $10.58 | 680 |
| 2020-10-14 | $10.25 | $10.45 | $10.25 | $10.45 | $9.98 | 1,221 |
| 2020-10-13 | $10.26 | $10.27 | $10.26 | $10.27 | $9.80 | 333 |
| 2020-10-12 | $10.77 | $11.38 | $10.57 | $11.38 | $10.86 | 3,058 |
| 2020-10-09 | $10.49 | $10.84 | $10.49 | $10.83 | $10.33 | 961 |
| 2020-10-08 | $11.03 | $11.03 | $11.03 | $11.03 | $10.53 | 159 |
| 2020-10-07 | $11.03 | $11.03 | $11.03 | $11.03 | $10.53 | 23 |
| 2020-10-06 | $11.03 | $11.03 | $11.03 | $11.03 | $10.53 | 116 |
| 2020-10-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.19 | 10 |
| 2020-10-02 | $11.73 | $11.73 | $11.72 | $11.72 | $11.19 | 892 |
| 2020-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.16 | 268 |
| 2020-09-30 | $10.32 | $10.32 | $10.32 | $10.32 | $9.85 | 0 |
| 2020-09-29 | $10.32 | $10.32 | $10.32 | $10.32 | $9.85 | 800 |
| 2020-09-28 | $10.21 | $10.21 | $10.21 | $10.21 | $9.75 | 223 |
| 2020-09-25 | $10.21 | $10.21 | $10.21 | $10.21 | $9.74 | 3 |
| 2020-09-24 | $10.21 | $10.21 | $10.21 | $10.21 | $9.74 | 953 |
| 2020-09-23 | $10.25 | $10.25 | $9.57 | $9.57 | $9.14 | 386 |
| 2020-09-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.79 | 152 |
| 2020-09-21 | $10.42 | $10.42 | $10.42 | $10.42 | $9.95 | 276 |
| 2020-09-18 | $10.42 | $10.42 | $10.42 | $10.42 | $9.95 | 324 |
| 2020-09-17 | $11.00 | $11.03 | $11.00 | $11.03 | $10.53 | 9,249 |
| 2020-09-16 | $10.40 | $10.40 | $10.40 | $10.40 | $9.93 | 21 |
| 2020-09-15 | $10.29 | $10.60 | $10.29 | $10.40 | $9.93 | 1,136 |
| 2020-09-14 | $10.62 | $10.62 | $10.42 | $10.42 | $9.95 | 437 |
| 2020-09-11 | $11.39 | $11.39 | $11.39 | $11.39 | $10.87 | 3 |
| 2020-09-10 | $11.39 | $11.39 | $11.39 | $11.39 | $10.87 | 226 |
| 2020-09-09 | $10.30 | $10.58 | $10.26 | $10.40 | $9.93 | 6,429 |
| 2020-09-08 | $9.42 | $9.68 | $9.42 | $9.68 | $9.24 | 3,027 |
| 2020-09-04 | $9.30 | $9.42 | $9.30 | $9.42 | $8.99 | 897 |
| 2020-09-03 | $9.39 | $9.39 | $9.39 | $9.39 | $8.96 | 25 |
| 2020-09-02 | $9.39 | $9.39 | $9.39 | $9.39 | $8.96 | 255 |
| 2020-09-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.54 | 114 |
| 2020-08-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.94 | 165 |
| 2020-08-28 | $9.58 | $9.58 | $9.58 | $9.58 | $9.15 | 104 |
| 2020-08-27 | $9.47 | $10.01 | $9.35 | $9.58 | $9.15 | 719 |
| 2020-08-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.28 | 357 |
| 2020-08-25 | $10.07 | $10.37 | $10.07 | $10.37 | $9.90 | 1,210 |
| 2020-08-24 | $9.66 | $10.00 | $9.66 | $10.00 | $9.55 | 2,270 |
| 2020-08-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.03 | 65 |
| 2020-08-20 | $9.46 | $9.46 | $9.46 | $9.46 | $9.03 | 110 |
| 2020-08-19 | $9.46 | $9.46 | $9.46 | $9.46 | $9.03 | 191 |
| 2020-08-18 | $8.87 | $8.87 | $8.87 | $8.87 | $8.46 | 0 |
| 2020-08-17 | $8.75 | $8.87 | $8.75 | $8.87 | $8.47 | 1,658 |
| 2020-08-14 | $8.66 | $8.66 | $8.66 | $8.66 | $8.27 | 430 |
| 2020-08-13 | $8.66 | $8.70 | $8.66 | $8.70 | $8.31 | 770 |
| 2020-08-12 | $9.06 | $9.15 | $8.76 | $9.15 | $8.73 | 2,518 |
| 2020-08-11 | $9.21 | $9.21 | $9.21 | $9.21 | $8.79 | 465 |
| 2020-08-10 | $8.58 | $8.98 | $8.36 | $8.37 | $7.99 | 1,522 |
| 2020-08-07 | $8.76 | $9.00 | $8.74 | $8.74 | $8.34 | 883 |
| 2020-08-06 | $8.86 | $9.00 | $8.58 | $8.63 | $8.24 | 1,777 |
| 2020-08-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.06 | 9,352 |
| 2020-08-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.06 | 25 |
| 2020-08-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.06 | 107 |
| 2020-07-31 | $9.80 | $9.80 | $9.49 | $9.49 | $9.06 | 790 |
| 2020-07-30 | $10.54 | $10.54 | $10.54 | $10.54 | $10.06 | 9 |
| 2020-07-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.06 | 56 |
| 2020-07-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.06 | 0 |
| 2020-07-27 | $10.22 | $10.54 | $10.22 | $10.54 | $10.06 | 2,031 |
| 2020-07-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.39 | 136 |
| 2020-07-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.50 | 0 |
| 2020-07-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.50 | 77 |
| 2020-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.50 | 23 |
| 2020-07-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.50 | 2,078 |
| 2020-07-17 | $11.25 | $11.25 | $11.25 | $11.25 | $10.74 | 157 |
| 2020-07-16 | $11.29 | $11.29 | $10.68 | $11.25 | $10.74 | 1,098 |
| 2020-07-15 | $10.78 | $11.07 | $10.74 | $10.74 | $10.25 | 920 |
| 2020-07-14 | $10.08 | $10.69 | $10.08 | $10.69 | $10.21 | 368 |
| 2020-07-13 | $10.50 | $10.55 | $10.50 | $10.55 | $10.07 | 2,000 |
| 2020-07-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.21 | 0 |
| 2020-07-09 | $10.24 | $10.24 | $9.65 | $9.65 | $9.21 | 331 |
| 2020-07-08 | $10.15 | $10.15 | $9.79 | $9.79 | $9.35 | 6,154 |
| 2020-07-07 | $9.63 | $9.69 | $9.55 | $9.55 | $9.12 | 1,002 |
| 2020-07-06 | $10.21 | $10.21 | $10.21 | $10.21 | $9.75 | 249 |
| 2020-07-02 | $9.99 | $9.99 | $9.88 | $9.88 | $9.43 | 523 |
| 2020-07-01 | $9.86 | $9.86 | $9.65 | $9.65 | $9.21 | 342 |
| 2020-06-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.41 | 51 |
| 2020-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.41 | 8 |
| 2020-06-26 | $9.96 | $9.96 | $9.86 | $9.86 | $9.41 | 1,324 |
| 2020-06-25 | $10.05 | $10.44 | $9.96 | $10.44 | $9.97 | 8,616 |
| 2020-06-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.38 | 64 |
| 2020-06-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.38 | 216 |
| 2020-06-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.21 | 205 |
| 2020-06-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.37 | 453 |
| 2020-06-18 | $10.86 | $10.99 | $10.49 | $10.79 | $10.30 | 1,031 |
| 2020-06-17 | $11.14 | $11.14 | $11.14 | $11.14 | $10.63 | 30 |
| 2020-06-16 | $11.40 | $11.40 | $11.14 | $11.14 | $10.63 | 568 |
| 2020-06-15 | $10.93 | $10.93 | $10.88 | $10.88 | $10.39 | 2,265 |
| 2020-06-12 | $11.11 | $11.44 | $11.11 | $11.44 | $10.92 | 218 |
| 2020-06-11 | $11.54 | $11.54 | $10.68 | $10.68 | $10.20 | 4,990 |
| 2020-06-10 | $11.81 | $11.81 | $11.81 | $11.81 | $11.27 | 258 |
| 2020-06-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 7 |
| 2020-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.36 | 293 |
| 2020-06-05 | $11.54 | $12.44 | $11.54 | $12.18 | $11.63 | 2,042 |
| 2020-06-04 | $11.22 | $11.22 | $11.22 | $11.22 | $10.71 | 202 |
| 2020-06-03 | $10.24 | $11.35 | $10.24 | $11.22 | $10.71 | 6,498 |
| 2020-06-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.59 | 103 |
| 2020-06-01 | $9.59 | $9.59 | $9.00 | $9.00 | $8.59 | 3,053 |
| 2020-05-29 | $9.25 | $9.25 | $9.00 | $9.00 | $8.59 | 7,528 |
| 2020-05-28 | $9.37 | $9.37 | $9.37 | $9.37 | $8.95 | 320 |
| 2020-05-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.16 | 317 |
| 2020-05-26 | $9.25 | $9.29 | $9.25 | $9.29 | $8.87 | 650 |
| 2020-05-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.42 | 162 |
| 2020-05-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.02 | 99 |
| 2020-05-20 | $8.73 | $8.73 | $8.29 | $8.40 | $8.02 | 2,747 |
| 2020-05-19 | $8.46 | $8.78 | $8.26 | $8.26 | $7.89 | 1,331 |
| 2020-05-18 | $8.34 | $8.70 | $8.23 | $8.30 | $7.92 | 2,397 |
| 2020-05-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.54 | 183 |
| 2020-05-14 | $8.35 | $8.35 | $7.77 | $7.90 | $7.54 | 3,809 |
| 2020-05-13 | $8.57 | $8.57 | $8.35 | $8.35 | $7.97 | 1,607 |
| 2020-05-12 | $9.15 | $9.15 | $9.15 | $9.15 | $8.74 | 15 |
| 2020-05-11 | $9.15 | $9.15 | $9.15 | $9.15 | $8.74 | 53 |
| 2020-05-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.74 | 474 |
| 2020-05-07 | $9.13 | $9.13 | $8.73 | $8.73 | $8.33 | 1,870 |
| 2020-05-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.45 | 728 |
| 2020-05-05 | $9.31 | $9.31 | $9.05 | $9.05 | $8.64 | 1,053 |
| 2020-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.41 | 173 |
| 2020-05-01 | $9.20 | $9.48 | $9.20 | $9.48 | $9.05 | 13,405 |
| 2020-04-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.42 | 166 |
| 2020-04-29 | $9.23 | $9.23 | $9.23 | $9.23 | $8.81 | 519 |
| 2020-04-28 | $9.22 | $9.22 | $9.22 | $9.22 | $8.80 | 490 |
| 2020-04-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.18 | 304 |
| 2020-04-24 | $8.62 | $8.62 | $8.30 | $8.30 | $7.92 | 1,411 |
| 2020-04-23 | $8.83 | $8.83 | $8.59 | $8.59 | $8.20 | 287 |
| 2020-04-22 | $8.41 | $8.41 | $8.33 | $8.33 | $7.95 | 673 |
| 2020-04-21 | $8.48 | $8.65 | $8.48 | $8.56 | $8.17 | 1,086 |
| 2020-04-20 | $9.00 | $9.00 | $8.92 | $8.92 | $8.52 | 686 |
| 2020-04-17 | $8.94 | $8.94 | $8.94 | $8.94 | $8.53 | 288 |
| 2020-04-16 | $8.23 | $8.46 | $8.19 | $8.19 | $7.82 | 9,264 |
| 2020-04-15 | $9.76 | $10.07 | $9.73 | $10.07 | $9.00 | 2,089 |
| 2020-04-14 | $10.20 | $11.00 | $10.20 | $10.20 | $9.11 | 8,918 |
| 2020-04-13 | $10.29 | $10.29 | $9.75 | $9.75 | $8.71 | 492 |
| 2020-04-09 | $10.31 | $10.31 | $10.29 | $10.29 | $9.19 | 816 |
| 2020-04-08 | $9.59 | $9.59 | $9.59 | $9.59 | $8.57 | 302 |
| 2020-04-07 | $8.97 | $9.77 | $8.97 | $9.59 | $8.57 | 2,899 |
| 2020-04-06 | $8.72 | $8.97 | $8.62 | $8.62 | $7.70 | 4,222 |
| 2020-04-03 | $8.00 | $8.00 | $7.63 | $7.97 | $7.12 | 1,747 |
| 2020-04-02 | $8.72 | $8.72 | $8.72 | $8.72 | $7.79 | 99 |
| 2020-04-01 | $8.50 | $8.72 | $8.50 | $8.72 | $7.79 | 669 |
| 2020-03-31 | $7.80 | $8.11 | $7.80 | $8.11 | $7.25 | 36,778 |
| 2020-03-30 | $7.65 | $7.65 | $7.21 | $7.33 | $6.55 | 15,515 |
| 2020-03-27 | $8.33 | $8.62 | $8.33 | $8.62 | $7.70 | 3,879 |
| 2020-03-26 | $9.70 | $9.76 | $8.99 | $9.74 | $8.70 | 1,294 |
| 2020-03-25 | $8.78 | $8.88 | $8.36 | $8.50 | $7.59 | 885 |
| 2020-03-24 | $8.67 | $8.67 | $8.40 | $8.40 | $7.50 | 5,430 |
| 2020-03-23 | $9.05 | $9.05 | $8.16 | $8.50 | $7.59 | 657 |
| 2020-03-20 | $9.41 | $9.41 | $9.41 | $9.41 | $8.41 | 6 |
| 2020-03-19 | $10.67 | $10.67 | $9.41 | $9.41 | $8.41 | 1,080 |
| 2020-03-18 | $11.70 | $11.70 | $10.67 | $10.67 | $9.53 | 3,690 |
| 2020-03-17 | $12.71 | $12.71 | $11.88 | $11.88 | $10.61 | 898 |
| 2020-03-16 | $13.41 | $14.38 | $12.28 | $12.28 | $10.97 | 629 |
| 2020-03-13 | $14.04 | $15.23 | $14.04 | $14.68 | $13.11 | 2,282 |
| 2020-03-12 | $14.68 | $14.68 | $14.00 | $14.00 | $12.51 | 684 |
| 2020-03-11 | $15.59 | $15.59 | $15.59 | $15.59 | $13.93 | 491 |
| 2020-03-10 | $14.89 | $14.89 | $14.89 | $14.89 | $13.30 | 1,013 |
| 2020-03-09 | $15.61 | $15.61 | $15.00 | $15.00 | $13.40 | 6,276 |
| 2020-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.29 | 3,129 |
| 2020-03-05 | $17.06 | $17.06 | $16.15 | $16.15 | $14.43 | 1,371 |
| 2020-03-04 | $17.77 | $17.77 | $17.70 | $17.70 | $15.81 | 320 |
| 2020-03-03 | $18.10 | $18.10 | $18.00 | $18.00 | $16.08 | 690 |
| 2020-03-02 | $17.38 | $17.81 | $17.33 | $17.81 | $15.91 | 1,162 |
| 2020-02-28 | $17.31 | $17.43 | $16.46 | $16.46 | $14.70 | 1,972 |
| 2020-02-27 | $17.63 | $17.63 | $17.63 | $17.63 | $15.75 | 140 |
| 2020-02-26 | $17.31 | $19.19 | $17.31 | $19.04 | $17.01 | 1,255 |
| 2020-02-25 | $17.71 | $17.80 | $17.08 | $17.08 | $15.26 | 1,737 |
| 2020-02-24 | $18.47 | $18.47 | $17.71 | $17.71 | $15.82 | 772 |
| 2020-02-21 | $19.05 | $19.05 | $18.60 | $18.60 | $16.62 | 4,321 |
| 2020-02-20 | $19.19 | $19.19 | $19.19 | $19.19 | $17.14 | 200 |
| 2020-02-19 | $19.91 | $19.91 | $19.91 | $19.91 | $17.79 | 131 |
| 2020-02-18 | $19.91 | $19.91 | $19.91 | $19.91 | $17.79 | 1,851 |
| 2020-02-14 | $20.18 | $20.18 | $20.02 | $20.02 | $17.89 | 1,176 |
| 2020-02-13 | $19.64 | $19.64 | $19.64 | $19.64 | $17.55 | 47 |
| 2020-02-12 | $19.99 | $19.99 | $19.64 | $19.64 | $17.55 | 636 |
| 2020-02-11 | $19.81 | $19.81 | $19.81 | $19.81 | $17.70 | 70 |
| 2020-02-10 | $19.81 | $19.81 | $19.81 | $19.81 | $17.70 | 0 |
| 2020-02-07 | $19.81 | $19.81 | $19.81 | $19.81 | $17.70 | 0 |
| 2020-02-06 | $19.80 | $19.81 | $19.80 | $19.81 | $17.70 | 200 |
| 2020-02-05 | $19.47 | $19.80 | $19.21 | $19.80 | $17.69 | 715 |
| 2020-02-04 | $18.86 | $19.40 | $18.86 | $19.40 | $17.33 | 535 |
| 2020-02-03 | $18.78 | $18.78 | $18.78 | $18.78 | $16.78 | 3 |
| 2020-01-31 | $18.46 | $18.88 | $18.46 | $18.78 | $16.78 | 1,598 |
| 2020-01-30 | $18.70 | $19.38 | $18.70 | $19.38 | $17.31 | 716 |
| 2020-01-29 | $18.78 | $18.78 | $18.70 | $18.70 | $16.71 | 1,907 |
| 2020-01-28 | $18.43 | $18.43 | $18.43 | $18.43 | $16.46 | 114 |
| 2020-01-27 | $18.87 | $19.18 | $18.43 | $18.43 | $16.46 | 4,162 |
| 2020-01-24 | $19.20 | $19.42 | $19.00 | $19.00 | $16.97 | 911 |
| 2020-01-23 | $19.08 | $19.08 | $19.08 | $19.08 | $17.05 | 1,931 |
| 2020-01-22 | $20.05 | $20.05 | $20.05 | $20.05 | $17.91 | 262 |
| 2020-01-21 | $19.45 | $19.89 | $19.00 | $19.45 | $17.38 | 3,851 |
| 2020-01-17 | $19.70 | $19.70 | $19.35 | $19.35 | $17.29 | 272 |
| 2020-01-16 | $19.80 | $19.80 | $19.80 | $19.80 | $17.69 | 244 |
| 2020-01-15 | $20.16 | $20.16 | $20.16 | $20.16 | $18.01 | 175 |
| 2020-01-14 | $20.16 | $20.16 | $20.16 | $20.16 | $18.01 | 296 |
| 2020-01-13 | $19.95 | $19.95 | $19.95 | $19.95 | $17.82 | 333 |
| 2020-01-10 | $20.41 | $20.41 | $20.41 | $20.41 | $18.23 | 3,197 |
| 2020-01-09 | $20.34 | $20.34 | $20.34 | $20.34 | $18.17 | 1 |
| 2020-01-08 | $20.34 | $20.34 | $20.34 | $20.34 | $18.17 | 118 |
| 2020-01-07 | $20.22 | $20.22 | $20.22 | $20.22 | $18.06 | 353 |
| 2020-01-06 | $20.48 | $20.92 | $20.03 | $20.92 | $18.69 | 643 |
| 2020-01-03 | $20.44 | $21.21 | $20.44 | $21.21 | $18.95 | 308 |
| 2020-01-02 | $20.92 | $20.93 | $20.92 | $20.93 | $18.70 | 394 |
| 2019-12-31 | $20.66 | $21.12 | $20.62 | $20.62 | $18.42 | 1,561 |
| 2019-12-30 | $20.81 | $20.81 | $20.81 | $20.81 | $18.59 | 0 |
| 2019-12-27 | $20.76 | $21.26 | $20.76 | $20.81 | $18.59 | 778 |
| 2019-12-26 | $21.64 | $21.64 | $21.64 | $21.64 | $19.33 | 183 |
| 2019-12-24 | $21.51 | $21.84 | $20.63 | $21.27 | $19.00 | 1,537 |
| 2019-12-23 | $20.90 | $20.90 | $20.43 | $20.43 | $18.25 | 517 |
| 2019-12-20 | $20.88 | $21.07 | $20.66 | $21.07 | $18.82 | 899 |
| 2019-12-19 | $21.06 | $21.06 | $21.06 | $21.06 | $18.82 | 356 |
| 2019-12-18 | $21.06 | $21.06 | $21.06 | $21.06 | $18.81 | 837 |
| 2019-12-17 | $20.38 | $20.38 | $20.38 | $20.38 | $18.21 | 409 |
| 2019-12-16 | $21.67 | $21.67 | $21.67 | $21.67 | $19.36 | 320 |
| 2019-12-13 | $19.60 | $19.60 | $19.60 | $19.60 | $17.51 | 64 |
| 2019-12-12 | $20.03 | $20.03 | $19.60 | $19.60 | $17.51 | 380 |
| 2019-12-11 | $20.16 | $20.30 | $19.46 | $20.30 | $18.14 | 3,039 |
| 2019-12-10 | $19.07 | $19.41 | $19.07 | $19.14 | $17.10 | 4,132 |
| 2019-12-09 | $20.39 | $20.39 | $19.65 | $19.65 | $17.55 | 316 |
| 2019-12-06 | $19.37 | $19.37 | $19.37 | $19.37 | $17.30 | 148 |
| 2019-12-05 | $19.35 | $19.80 | $19.35 | $19.37 | $17.30 | 2,250 |
| 2019-12-04 | $19.82 | $20.00 | $19.82 | $20.00 | $17.87 | 321 |
| 2019-12-03 | $20.56 | $20.56 | $20.56 | $20.56 | $18.37 | 104 |
| 2019-12-02 | $20.56 | $20.56 | $20.56 | $20.56 | $18.37 | 10 |
| 2019-11-29 | $20.56 | $20.56 | $20.56 | $20.56 | $18.37 | 89 |
| 2019-11-27 | $20.56 | $20.56 | $20.56 | $20.56 | $18.37 | 0 |
| 2019-11-26 | $20.30 | $20.56 | $20.30 | $20.56 | $18.37 | 807 |
| 2019-11-25 | $20.93 | $20.98 | $20.48 | $20.98 | $18.74 | 663 |
| 2019-11-22 | $21.65 | $21.65 | $21.65 | $21.65 | $19.34 | 138 |
| 2019-11-21 | $21.59 | $22.10 | $21.59 | $21.86 | $19.53 | 1,575 |
| 2019-11-20 | $22.41 | $22.61 | $21.69 | $22.61 | $20.20 | 5,457 |
| 2019-11-19 | $21.28 | $21.28 | $21.28 | $21.28 | $19.01 | 22 |
| 2019-11-18 | $21.63 | $21.63 | $21.28 | $21.28 | $19.01 | 339 |
| 2019-11-15 | $22.67 | $22.67 | $21.81 | $22.23 | $19.86 | 542 |
| 2019-11-14 | $21.28 | $21.28 | $21.28 | $21.28 | $19.01 | 3,038 |
| 2019-11-13 | $21.11 | $21.38 | $21.11 | $21.38 | $19.10 | 481 |
| 2019-11-12 | $22.16 | $22.16 | $22.16 | $22.16 | $19.80 | 137 |
| 2019-11-11 | $21.78 | $21.78 | $21.78 | $21.78 | $19.46 | 298 |
| 2019-11-08 | $21.40 | $21.40 | $21.40 | $21.40 | $19.12 | 106 |
| 2019-11-07 | $21.40 | $21.40 | $21.40 | $21.40 | $19.12 | 159 |
| 2019-11-06 | $21.40 | $21.40 | $21.40 | $21.40 | $19.12 | 353 |
| 2019-11-05 | $20.57 | $20.57 | $20.57 | $20.57 | $18.38 | 72 |
| 2019-11-04 | $20.57 | $20.57 | $20.57 | $20.57 | $18.38 | 33 |
| 2019-11-01 | $20.57 | $20.57 | $20.57 | $20.57 | $18.38 | 184 |
| 2019-10-31 | $20.97 | $20.97 | $20.97 | $20.97 | $18.73 | 145 |
| 2019-10-30 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 182 |
| 2019-10-29 | $21.95 | $22.15 | $21.63 | $21.63 | $19.32 | 2,312 |
| 2019-10-28 | $22.79 | $22.79 | $21.95 | $21.95 | $19.61 | 703 |
| 2019-10-25 | $21.67 | $21.67 | $21.67 | $21.67 | $19.36 | 105 |
| 2019-10-24 | $21.84 | $21.84 | $21.69 | $21.69 | $19.38 | 2,864 |
| 2019-10-23 | $22.68 | $22.68 | $22.39 | $22.39 | $20.00 | 480 |
| 2019-10-22 | $21.94 | $22.86 | $21.94 | $22.55 | $20.15 | 9,850 |
| 2019-10-21 | $21.31 | $21.31 | $21.31 | $21.31 | $19.04 | 269 |
| 2019-10-18 | $21.04 | $21.04 | $21.04 | $21.04 | $18.80 | 262 |
| 2019-10-17 | $21.04 | $21.04 | $21.04 | $21.04 | $18.80 | 68 |
| 2019-10-16 | $21.04 | $21.04 | $21.04 | $21.04 | $18.80 | 121 |
| 2019-10-15 | $21.35 | $21.35 | $21.35 | $21.35 | $19.07 | 100 |
| 2019-10-14 | $21.70 | $21.70 | $20.64 | $20.64 | $18.44 | 1,339 |
| 2019-10-11 | $21.48 | $21.80 | $21.48 | $21.80 | $19.48 | 340 |
| 2019-10-10 | $20.71 | $20.71 | $20.71 | $20.71 | $18.50 | 188 |
| 2019-10-09 | $20.06 | $20.06 | $19.77 | $19.77 | $17.66 | 388 |
| 2019-10-08 | $19.98 | $19.98 | $19.98 | $19.98 | $17.85 | 395 |
| 2019-10-07 | $20.15 | $20.48 | $20.15 | $20.48 | $18.30 | 260 |
| 2019-10-04 | $20.21 | $20.21 | $20.21 | $20.21 | $18.05 | 0 |
| 2019-10-03 | $20.21 | $20.21 | $20.21 | $20.21 | $18.05 | 10 |
| 2019-10-02 | $20.10 | $20.21 | $20.10 | $20.21 | $18.05 | 524 |
| 2019-10-01 | $20.27 | $20.27 | $20.27 | $20.27 | $18.11 | 109 |
| 2019-09-30 | $20.44 | $20.50 | $20.42 | $20.50 | $18.31 | 1,025 |
| 2019-09-27 | $20.47 | $20.85 | $20.47 | $20.85 | $18.63 | 702 |
| 2019-09-26 | $21.35 | $21.35 | $21.35 | $21.35 | $19.07 | 36 |
| 2019-09-25 | $21.35 | $21.35 | $21.35 | $21.35 | $19.07 | 1,405 |
| 2019-09-24 | $22.19 | $22.19 | $22.19 | $22.19 | $19.82 | 129 |
| 2019-09-23 | $22.19 | $22.19 | $22.19 | $22.19 | $19.82 | 1,267 |
| 2019-09-20 | $22.06 | $22.06 | $21.41 | $21.41 | $19.13 | 344 |
| 2019-09-19 | $22.62 | $22.62 | $22.50 | $22.50 | $20.10 | 606 |
| 2019-09-18 | $22.70 | $22.75 | $22.70 | $22.75 | $20.32 | 295 |
| 2019-09-17 | $22.44 | $22.44 | $22.44 | $22.44 | $20.05 | 40 |
| 2019-09-16 | $22.44 | $22.44 | $22.44 | $22.44 | $20.05 | 17 |
| 2019-09-13 | $22.45 | $22.66 | $22.44 | $22.44 | $20.05 | 1,018 |
| 2019-09-12 | $22.17 | $22.17 | $21.65 | $21.65 | $19.34 | 771 |
| 2019-09-11 | $21.56 | $21.56 | $21.56 | $21.56 | $18.82 | 140 |
| 2019-09-10 | $21.67 | $21.67 | $21.56 | $21.56 | $18.82 | 575 |
| 2019-09-09 | $21.14 | $21.14 | $21.14 | $21.14 | $18.45 | 23 |
| 2019-09-06 | $21.14 | $21.14 | $21.14 | $21.14 | $18.45 | 38 |
| 2019-09-05 | $21.14 | $21.14 | $21.14 | $21.14 | $18.45 | 89 |
| 2019-09-04 | $21.14 | $21.14 | $21.14 | $21.14 | $18.45 | 116 |
| 2019-09-03 | $19.72 | $19.72 | $19.72 | $19.72 | $17.21 | 36 |
| 2019-08-30 | $19.80 | $19.81 | $19.72 | $19.72 | $17.21 | 466 |
| 2019-08-29 | $19.13 | $19.25 | $18.90 | $18.90 | $16.49 | 2,852 |
| 2019-08-28 | $19.84 | $19.84 | $19.84 | $19.84 | $17.32 | 3 |
| 2019-08-27 | $19.84 | $19.84 | $19.84 | $19.84 | $17.32 | 300 |
| 2019-08-26 | $20.35 | $20.35 | $20.35 | $20.35 | $17.76 | 56 |
| 2019-08-23 | $20.35 | $20.35 | $20.35 | $20.35 | $17.76 | 107 |
| 2019-08-22 | $20.13 | $20.35 | $20.13 | $20.35 | $17.76 | 761 |
| 2019-08-21 | $20.38 | $20.38 | $19.67 | $19.67 | $17.17 | 8,108 |
| 2019-08-20 | $18.87 | $19.43 | $18.87 | $19.03 | $16.61 | 667 |
| 2019-08-19 | $18.89 | $18.89 | $18.78 | $18.78 | $16.39 | 564 |
| 2019-08-16 | $19.80 | $19.80 | $19.80 | $19.80 | $17.28 | 165 |
| 2019-08-15 | $20.37 | $20.37 | $20.37 | $20.37 | $17.78 | 287 |
| 2019-08-14 | $19.52 | $19.52 | $19.52 | $19.52 | $17.03 | 168 |
| 2019-08-13 | $19.81 | $20.21 | $19.52 | $19.52 | $17.04 | 395 |
| 2019-08-12 | $18.88 | $18.88 | $18.88 | $18.88 | $16.48 | 178 |
| 2019-08-09 | $19.27 | $19.66 | $19.27 | $19.66 | $17.16 | 364 |
| 2019-08-08 | $19.88 | $20.47 | $19.88 | $20.47 | $17.87 | 699 |
| 2019-08-07 | $19.54 | $19.54 | $19.54 | $19.54 | $17.05 | 194 |
| 2019-08-06 | $20.01 | $20.01 | $20.01 | $20.01 | $17.46 | 243 |
| 2019-08-05 | $20.01 | $20.01 | $20.01 | $20.01 | $17.46 | 255 |
| 2019-08-02 | $22.04 | $22.04 | $22.04 | $22.04 | $19.24 | 4 |
| 2019-08-01 | $22.04 | $22.04 | $22.04 | $22.04 | $19.24 | 23 |
| 2019-07-31 | $22.04 | $22.04 | $22.04 | $22.04 | $19.24 | 525 |
| 2019-07-30 | $23.81 | $23.81 | $23.81 | $23.81 | $20.78 | 31 |
| 2019-07-29 | $23.81 | $23.81 | $23.81 | $23.81 | $20.78 | 71 |
| 2019-07-26 | $23.81 | $23.81 | $23.81 | $23.81 | $20.78 | 97 |
| 2019-07-25 | $23.81 | $23.81 | $23.81 | $23.81 | $20.78 | 42 |
| 2019-07-24 | $23.81 | $23.81 | $23.81 | $23.81 | $20.78 | 302 |
| 2019-07-23 | $24.43 | $24.43 | $23.91 | $24.43 | $21.32 | 902 |
| 2019-07-22 | $24.10 | $24.10 | $24.10 | $24.10 | $21.03 | 0 |
| 2019-07-19 | $24.10 | $24.10 | $24.10 | $24.10 | $21.03 | 142 |
| 2019-07-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.03 | 236 |
| 2019-07-17 | $24.18 | $24.18 | $24.18 | $24.18 | $21.10 | 90 |
| 2019-07-16 | $24.18 | $24.18 | $24.18 | $24.18 | $21.10 | 263 |
| 2019-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $21.38 | 196 |
| 2019-07-12 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 14 |
| 2019-07-11 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 4 |
| 2019-07-10 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 5,623 |
| 2019-07-09 | $23.15 | $23.15 | $23.15 | $23.15 | $20.20 | 225 |
| 2019-07-08 | $23.61 | $23.61 | $23.61 | $23.61 | $20.61 | 96 |
| 2019-07-05 | $23.61 | $23.61 | $23.61 | $23.61 | $20.61 | 252 |
| 2019-07-03 | $25.02 | $25.02 | $25.02 | $25.02 | $21.84 | 0 |
| 2019-07-02 | $25.02 | $25.02 | $25.02 | $25.02 | $21.84 | 51 |
| 2019-07-01 | $24.54 | $25.02 | $24.54 | $25.02 | $21.84 | 796 |
| 2019-06-28 | $24.42 | $24.42 | $24.28 | $24.28 | $21.19 | 282 |
| 2019-06-27 | $24.46 | $24.46 | $24.46 | $24.46 | $21.35 | 138 |
| 2019-06-26 | $24.46 | $24.46 | $24.46 | $24.46 | $21.35 | 7 |
| 2019-06-25 | $24.46 | $24.46 | $24.46 | $24.46 | $21.35 | 73 |
| 2019-06-24 | $24.46 | $24.46 | $24.46 | $24.46 | $21.35 | 102 |
| 2019-06-21 | $25.11 | $25.11 | $24.46 | $24.46 | $21.35 | 438 |
| 2019-06-20 | $25.14 | $25.14 | $25.14 | $25.14 | $21.94 | 149 |
| 2019-06-19 | $24.87 | $24.87 | $24.87 | $24.87 | $21.70 | 267 |
| 2019-06-18 | $23.56 | $24.45 | $23.56 | $24.45 | $21.34 | 371 |
| 2019-06-17 | $23.19 | $23.19 | $23.19 | $23.19 | $20.24 | 162 |
| 2019-06-14 | $22.93 | $22.93 | $22.93 | $22.93 | $20.01 | 112 |
| 2019-06-13 | $22.93 | $22.93 | $22.93 | $22.93 | $20.01 | 108 |
| 2019-06-12 | $24.00 | $24.00 | $22.89 | $22.93 | $20.01 | 8,434 |
| 2019-06-11 | $23.25 | $23.84 | $23.25 | $23.84 | $20.81 | 423 |
| 2019-06-10 | $23.26 | $23.26 | $23.26 | $23.26 | $20.30 | 245 |
| 2019-06-07 | $22.26 | $22.26 | $22.26 | $22.26 | $19.43 | 11 |
| 2019-06-06 | $22.26 | $22.26 | $22.26 | $22.26 | $19.43 | 288 |
| 2019-06-05 | $22.86 | $22.86 | $21.97 | $21.97 | $19.17 | 522 |
| 2019-06-04 | $22.89 | $22.89 | $22.89 | $22.89 | $19.98 | 150 |
| 2019-06-03 | $24.11 | $24.11 | $24.05 | $24.05 | $20.99 | 1,165 |
| 2019-05-31 | $22.01 | $22.01 | $22.01 | $22.01 | $19.21 | 37 |
| 2019-05-30 | $22.01 | $22.01 | $22.01 | $22.01 | $19.21 | 90 |
| 2019-05-29 | $22.01 | $22.01 | $22.01 | $22.01 | $19.21 | 117 |
| 2019-05-28 | $22.01 | $22.01 | $22.01 | $22.01 | $19.21 | 684 |
| 2019-05-24 | $21.83 | $21.83 | $21.83 | $21.83 | $19.05 | 135 |
| 2019-05-23 | $22.86 | $22.86 | $22.86 | $22.86 | $19.95 | 120 |
| 2019-05-22 | $22.86 | $22.86 | $22.86 | $22.86 | $19.95 | 208 |
| 2019-05-21 | $23.35 | $23.35 | $23.35 | $23.35 | $20.38 | 156 |
| 2019-05-20 | $23.65 | $23.65 | $23.65 | $23.65 | $20.64 | 5 |
| 2019-05-17 | $23.65 | $23.65 | $23.65 | $23.65 | $20.64 | 9,485 |
| 2019-05-16 | $23.21 | $23.21 | $23.21 | $23.21 | $20.26 | 33 |
| 2019-05-15 | $23.21 | $23.21 | $23.21 | $23.21 | $20.26 | 53 |
| 2019-05-14 | $23.90 | $23.90 | $23.21 | $23.21 | $20.26 | 796 |
| 2019-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $19.86 | 344 |
| 2019-05-10 | $23.11 | $23.11 | $23.11 | $23.11 | $20.17 | 105 |
| 2019-05-09 | $23.11 | $23.11 | $23.11 | $23.11 | $20.17 | 0 |
| 2019-05-08 | $23.11 | $23.11 | $23.11 | $23.11 | $20.17 | 0 |
| 2019-05-07 | $23.11 | $23.11 | $23.11 | $23.11 | $20.17 | 181 |
| 2019-05-06 | $24.66 | $24.66 | $24.66 | $24.66 | $21.52 | 64 |
| 2019-05-03 | $23.65 | $24.66 | $23.65 | $24.66 | $21.52 | 620 |
| 2019-05-02 | $22.60 | $22.60 | $22.56 | $22.56 | $19.69 | 1,046 |
| 2019-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $19.64 | 0 |
| 2019-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $19.64 | 191 |
| 2019-04-29 | $22.11 | $22.11 | $22.11 | $22.11 | $19.30 | 70 |
| 2019-04-26 | $22.16 | $22.16 | $22.11 | $22.11 | $19.30 | 497 |
| 2019-04-25 | $22.04 | $22.31 | $21.39 | $22.31 | $19.47 | 739 |
| 2019-04-24 | $23.05 | $23.05 | $23.05 | $23.05 | $20.12 | 61 |
| 2019-04-23 | $23.05 | $23.05 | $23.05 | $23.05 | $20.12 | 1 |
| 2019-04-22 | $23.05 | $23.05 | $23.05 | $23.05 | $20.12 | 80 |
| 2019-04-18 | $23.16 | $23.16 | $23.05 | $23.05 | $20.12 | 364 |
| 2019-04-17 | $23.10 | $23.10 | $23.10 | $23.10 | $20.16 | 10,241 |
| 2019-04-16 | $22.45 | $22.60 | $22.45 | $22.60 | $19.72 | 784 |
| 2019-04-15 | $23.29 | $23.29 | $23.07 | $23.19 | $20.24 | 2,287 |
| 2019-04-12 | $22.35 | $22.35 | $22.35 | $22.35 | $19.51 | 69 |
| 2019-04-11 | $22.39 | $22.39 | $22.35 | $22.35 | $19.51 | 857 |
| 2019-04-10 | $23.51 | $23.51 | $23.51 | $23.51 | $19.92 | 217 |
| 2019-04-09 | $23.91 | $23.91 | $22.65 | $22.65 | $19.19 | 2,164 |
| 2019-04-08 | $23.67 | $23.67 | $23.67 | $23.67 | $20.06 | 385 |
| 2019-04-05 | $23.23 | $23.44 | $23.23 | $23.36 | $19.79 | 1,528 |
| 2019-04-04 | $23.35 | $23.35 | $23.35 | $23.35 | $19.78 | 384 |
| 2019-04-03 | $23.28 | $23.35 | $23.28 | $23.35 | $19.78 | 591 |
| 2019-04-02 | $22.48 | $22.48 | $22.48 | $22.48 | $19.05 | 589 |
| 2019-04-01 | $22.70 | $22.70 | $22.70 | $22.70 | $19.23 | 1,107 |
| 2019-03-29 | $20.68 | $20.68 | $20.68 | $20.68 | $17.52 | 235 |
| 2019-03-28 | $20.61 | $20.61 | $20.61 | $20.61 | $17.46 | 184 |
| 2019-03-27 | $20.61 | $20.61 | $20.61 | $20.61 | $17.46 | 19 |
| 2019-03-26 | $21.20 | $21.20 | $20.61 | $20.61 | $17.46 | 778 |
| 2019-03-25 | $21.07 | $21.07 | $20.68 | $20.68 | $17.52 | 851 |
| 2019-03-22 | $21.27 | $21.27 | $20.67 | $20.67 | $17.51 | 319 |
| 2019-03-21 | $21.73 | $21.73 | $21.73 | $21.73 | $18.41 | 63 |
| 2019-03-20 | $21.73 | $21.73 | $21.73 | $21.73 | $18.41 | 100 |
| 2019-03-19 | $22.02 | $22.02 | $21.77 | $21.77 | $18.45 | 712 |
| 2019-03-18 | $22.55 | $22.55 | $22.55 | $22.55 | $19.11 | 0 |
| 2019-03-15 | $22.37 | $22.57 | $22.37 | $22.55 | $19.11 | 2,181 |
| 2019-03-14 | $22.71 | $22.79 | $22.71 | $22.79 | $19.31 | 350 |
| 2019-03-13 | $22.79 | $22.79 | $22.02 | $22.02 | $18.66 | 634 |
| 2019-03-12 | $23.70 | $23.70 | $23.70 | $23.70 | $20.08 | 148 |
| 2019-03-11 | $23.70 | $23.70 | $23.70 | $23.70 | $20.08 | 53 |
| 2019-03-08 | $23.70 | $23.70 | $23.70 | $23.70 | $20.08 | 267 |
| 2019-03-07 | $24.06 | $24.06 | $23.34 | $23.40 | $19.83 | 4,101 |
| 2019-03-06 | $24.15 | $24.15 | $24.15 | $24.15 | $20.46 | 0 |
| 2019-03-05 | $24.15 | $24.15 | $24.15 | $24.15 | $20.46 | 74 |
| 2019-03-04 | $24.40 | $24.40 | $24.15 | $24.15 | $20.46 | 325 |
| 2019-03-01 | $26.48 | $26.48 | $26.48 | $26.48 | $22.44 | 69 |
| 2019-02-28 | $26.48 | $26.48 | $26.48 | $26.48 | $22.44 | 0 |
| 2019-02-27 | $26.64 | $26.64 | $26.48 | $26.48 | $22.44 | 2,594 |
| 2019-02-26 | $26.39 | $26.39 | $26.03 | $26.03 | $22.06 | 503 |
| 2019-02-25 | $26.00 | $26.49 | $25.81 | $26.44 | $22.40 | 2,722 |
| 2019-02-22 | $25.03 | $25.03 | $25.03 | $25.03 | $21.21 | 787 |
| 2019-02-21 | $24.79 | $24.82 | $24.79 | $24.82 | $21.03 | 5,631 |
| 2019-02-20 | $24.15 | $24.15 | $24.15 | $24.15 | $20.46 | 270 |
| 2019-02-19 | $24.40 | $24.61 | $23.97 | $24.61 | $20.85 | 1,198 |
| 2019-02-15 | $24.81 | $24.81 | $24.44 | $24.44 | $20.71 | 444 |
| 2019-02-14 | $25.16 | $25.16 | $25.16 | $25.16 | $21.32 | 191 |
| 2019-02-13 | $25.87 | $26.50 | $25.64 | $25.97 | $22.00 | 1,976 |
| 2019-02-12 | $25.73 | $25.73 | $25.37 | $25.48 | $21.59 | 768 |
| 2019-02-11 | $25.70 | $25.70 | $25.18 | $25.18 | $21.34 | 524 |
| 2019-02-08 | $25.89 | $26.05 | $25.45 | $26.05 | $22.07 | 1,057 |
| 2019-02-07 | $26.08 | $26.10 | $25.57 | $26.10 | $22.11 | 891 |
| 2019-02-06 | $26.30 | $26.30 | $25.76 | $25.76 | $21.83 | 439 |
| 2019-02-05 | $26.24 | $26.57 | $25.90 | $26.57 | $22.51 | 659 |
| 2019-02-04 | $26.63 | $26.63 | $25.88 | $25.88 | $21.93 | 729 |
| 2019-02-01 | $27.94 | $27.94 | $26.94 | $26.99 | $22.87 | 2,438 |
| 2019-01-31 | $28.10 | $28.36 | $27.73 | $28.36 | $24.03 | 30,734 |
| 2019-01-30 | $26.68 | $28.30 | $26.68 | $28.30 | $23.98 | 1,600 |
| 2019-01-29 | $26.85 | $26.85 | $26.85 | $26.85 | $22.75 | 100 |
| 2019-01-28 | $26.17 | $26.17 | $26.17 | $26.17 | $22.17 | 253 |
| 2019-01-25 | $25.76 | $25.94 | $25.76 | $25.94 | $21.98 | 521 |
| 2019-01-24 | $25.54 | $25.54 | $25.54 | $25.54 | $21.64 | 100 |
| 2019-01-23 | $24.77 | $24.77 | $24.77 | $24.77 | $20.99 | 319 |
| 2019-01-22 | $25.25 | $25.25 | $24.59 | $25.16 | $21.32 | 1,384 |
| 2019-01-18 | $25.13 | $25.13 | $25.13 | $25.13 | $21.29 | 237 |
| 2019-01-17 | $25.74 | $25.74 | $25.74 | $25.74 | $21.81 | 128 |
| 2019-01-16 | $25.35 | $25.76 | $25.35 | $25.76 | $21.83 | 2,508 |
| 2019-01-15 | $24.41 | $24.84 | $24.41 | $24.84 | $21.05 | 877 |
| 2019-01-14 | $24.64 | $24.64 | $24.64 | $24.64 | $20.88 | 868 |
| 2019-01-11 | $23.91 | $24.84 | $23.91 | $24.84 | $21.05 | 953 |
| 2019-01-10 | $24.52 | $24.52 | $24.06 | $24.06 | $20.39 | 447 |
| 2019-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.49 | 52 |
| 2019-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $19.49 | 0 |
| 2019-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $19.49 | 1,191 |
| 2019-01-04 | $23.00 | $23.29 | $23.00 | $23.29 | $19.73 | 410 |
| 2019-01-03 | $22.03 | $22.03 | $21.98 | $21.98 | $18.62 | 445 |
| 2019-01-02 | $22.27 | $22.27 | $22.27 | $22.27 | $18.87 | 1,239 |
| 2018-12-31 | $21.98 | $21.99 | $21.98 | $21.99 | $18.63 | 325 |
| 2018-12-28 | $21.67 | $21.67 | $21.67 | $21.67 | $18.36 | 458 |
| 2018-12-27 | $20.13 | $20.13 | $20.13 | $20.13 | $17.06 | 44 |
| 2018-12-26 | $20.11 | $20.13 | $20.11 | $20.13 | $17.06 | 1,460 |
| 2018-12-24 | $21.16 | $21.16 | $20.43 | $20.43 | $17.31 | 723 |
| 2018-12-21 | $21.96 | $21.96 | $21.96 | $21.96 | $18.61 | 78 |
| 2018-12-20 | $21.96 | $21.96 | $21.96 | $21.96 | $18.61 | 316 |
| 2018-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 170 |
| 2018-12-18 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 102 |
| 2018-12-17 | $21.53 | $22.00 | $21.53 | $22.00 | $18.64 | 705 |
| 2018-12-14 | $22.16 | $22.16 | $21.65 | $21.65 | $18.34 | 452 |
| 2018-12-13 | $22.56 | $22.77 | $22.56 | $22.77 | $19.29 | 1,096 |
| 2018-12-12 | $21.90 | $22.24 | $21.90 | $22.02 | $18.66 | 591 |
| 2018-12-11 | $21.02 | $21.37 | $20.92 | $21.03 | $17.82 | 2,023 |
| 2018-12-10 | $21.06 | $21.06 | $20.39 | $20.39 | $17.28 | 686 |
| 2018-12-07 | $21.72 | $21.72 | $21.72 | $21.72 | $18.40 | 153 |
| 2018-12-06 | $21.54 | $21.64 | $21.54 | $21.64 | $18.34 | 810 |
| 2018-12-04 | $23.00 | $23.50 | $23.00 | $23.41 | $19.84 | 314 |
| 2018-12-03 | $22.58 | $23.00 | $22.58 | $22.58 | $19.13 | 2,648 |
| 2018-11-30 | $22.28 | $22.28 | $21.99 | $21.99 | $18.63 | 341 |
| 2018-11-29 | $22.82 | $22.82 | $22.82 | $22.82 | $19.34 | 326 |
| 2018-11-28 | $22.30 | $23.05 | $22.30 | $23.05 | $19.53 | 2,422 |
| 2018-11-27 | $22.82 | $22.82 | $22.14 | $22.14 | $18.76 | 679 |
| 2018-11-26 | $22.84 | $22.84 | $22.84 | $22.84 | $19.35 | 177 |
| 2018-11-23 | $22.19 | $22.19 | $22.19 | $22.19 | $18.80 | 184 |
| 2018-11-21 | $21.94 | $21.94 | $21.93 | $21.93 | $18.58 | 1,339 |
| 2018-11-20 | $22.48 | $22.48 | $22.21 | $22.21 | $18.82 | 2,773 |
| 2018-11-19 | $22.20 | $22.85 | $22.20 | $22.85 | $19.36 | 2,999 |
| 2018-11-16 | $22.17 | $22.17 | $22.13 | $22.13 | $18.75 | 688 |
| 2018-11-15 | $21.04 | $21.04 | $21.04 | $21.04 | $17.83 | 198 |
| 2018-11-14 | $21.24 | $21.24 | $21.04 | $21.04 | $17.83 | 340 |
| 2018-11-13 | $21.26 | $21.26 | $21.26 | $21.26 | $18.01 | 592 |
| 2018-11-12 | $21.74 | $21.74 | $21.74 | $21.74 | $18.42 | 86 |
| 2018-11-09 | $22.00 | $22.00 | $21.74 | $21.74 | $18.42 | 1,445 |
| 2018-11-08 | $22.29 | $22.29 | $22.29 | $22.29 | $18.89 | 412 |
| 2018-11-07 | $23.42 | $23.61 | $23.42 | $23.61 | $20.00 | 360 |
| 2018-11-06 | $22.89 | $22.89 | $22.89 | $22.89 | $19.39 | 1,030 |
| 2018-11-05 | $23.08 | $23.08 | $23.08 | $23.08 | $19.56 | 1,334 |
| 2018-11-02 | $21.69 | $21.69 | $21.69 | $21.69 | $18.38 | 200 |
| 2018-11-01 | $19.93 | $19.93 | $19.93 | $19.93 | $16.89 | 13 |
| 2018-10-31 | $19.93 | $19.93 | $19.93 | $19.93 | $16.89 | 239 |
| 2018-10-30 | $20.52 | $20.52 | $20.52 | $20.52 | $17.39 | 185 |
| 2018-10-29 | $20.64 | $20.64 | $20.52 | $20.52 | $17.39 | 1,862 |
| 2018-10-26 | $19.90 | $20.23 | $19.90 | $20.23 | $17.14 | 874 |
| 2018-10-25 | $19.24 | $19.24 | $19.24 | $19.24 | $16.30 | 153 |
| 2018-10-24 | $20.10 | $20.10 | $19.24 | $19.24 | $16.30 | 3,612 |
| 2018-10-23 | $19.53 | $19.84 | $19.53 | $19.84 | $16.81 | 1,042 |
| 2018-10-22 | $19.86 | $19.86 | $19.86 | $19.86 | $16.83 | 225 |
| 2018-10-19 | $19.98 | $19.98 | $19.98 | $19.98 | $16.93 | 251 |
| 2018-10-18 | $20.21 | $20.21 | $19.92 | $19.92 | $16.88 | 1,096 |
| 2018-10-17 | $20.32 | $20.32 | $20.32 | $20.32 | $17.22 | 290 |
| 2018-10-16 | $20.64 | $21.01 | $20.64 | $20.91 | $17.72 | 2,372 |
| 2018-10-15 | $20.60 | $20.60 | $20.60 | $20.60 | $17.45 | 2,338 |
| 2018-10-12 | $20.67 | $20.67 | $20.21 | $20.46 | $17.34 | 24,401 |
| 2018-10-11 | $20.05 | $20.09 | $19.54 | $20.02 | $16.96 | 2,383 |
| 2018-10-10 | $20.05 | $20.05 | $20.05 | $20.05 | $16.99 | 131 |
| 2018-10-09 | $20.05 | $20.05 | $20.05 | $20.05 | $16.99 | 100 |
| 2018-10-08 | $19.49 | $19.49 | $19.49 | $19.49 | $16.51 | 14 |
| 2018-10-05 | $19.49 | $19.49 | $19.49 | $19.49 | $16.51 | 109 |
| 2018-10-04 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 58 |
| 2018-10-03 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 300 |
| 2018-10-02 | $21.10 | $21.10 | $21.10 | $21.10 | $17.88 | 91 |
| 2018-10-01 | $21.10 | $21.10 | $21.10 | $21.10 | $17.88 | 600 |
| 2018-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $18.22 | 125 |
| 2018-09-27 | $21.70 | $21.70 | $21.50 | $21.50 | $18.22 | 370 |
| 2018-09-26 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 788 |
| 2018-09-25 | $22.07 | $22.07 | $22.07 | $22.07 | $18.70 | 14 |
| 2018-09-24 | $21.92 | $22.07 | $21.92 | $22.07 | $18.70 | 272 |
| 2018-09-21 | $21.92 | $21.92 | $21.92 | $21.92 | $18.57 | 216 |
| 2018-09-20 | $21.32 | $21.32 | $21.02 | $21.02 | $17.81 | 2,184 |
| 2018-09-19 | $20.37 | $20.98 | $20.37 | $20.98 | $17.78 | 258 |
| 2018-09-18 | $19.62 | $19.93 | $19.62 | $19.93 | $16.89 | 820 |
| 2018-09-17 | $20.04 | $20.04 | $19.40 | $19.40 | $16.44 | 2,007 |
| 2018-09-14 | $19.77 | $20.48 | $19.77 | $20.14 | $17.06 | 2,095 |
| 2018-09-13 | $19.90 | $19.90 | $19.13 | $19.72 | $16.71 | 1,355 |
| 2018-09-12 | $19.54 | $20.97 | $19.54 | $20.43 | $16.87 | 1,765 |
| 2018-09-11 | $20.26 | $20.67 | $20.26 | $20.67 | $17.07 | 1,180 |
| 2018-09-10 | $20.98 | $20.98 | $20.98 | $20.98 | $17.32 | 131 |
| 2018-09-07 | $20.18 | $20.98 | $20.18 | $20.98 | $17.32 | 596 |
| 2018-09-06 | $19.78 | $19.78 | $19.78 | $19.78 | $16.33 | 11 |
| 2018-09-05 | $20.41 | $20.41 | $19.78 | $19.78 | $16.33 | 502 |
| 2018-09-04 | $21.11 | $21.11 | $20.94 | $20.94 | $17.29 | 200 |
| 2018-08-31 | $22.27 | $22.45 | $22.27 | $22.45 | $18.54 | 667 |
| 2018-08-30 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 99 |
| 2018-08-29 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 91 |
| 2018-08-28 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 2,200 |
| 2018-08-27 | $22.16 | $22.16 | $22.16 | $22.16 | $18.30 | 65 |
| 2018-08-24 | $22.16 | $22.16 | $22.16 | $22.16 | $18.30 | 10 |
| 2018-08-23 | $22.16 | $22.16 | $22.16 | $22.16 | $18.30 | 4,500 |
| 2018-08-22 | $21.15 | $21.15 | $21.15 | $21.15 | $17.46 | 10 |
| 2018-08-21 | $21.15 | $21.15 | $21.15 | $21.15 | $17.46 | 500 |
| 2018-08-20 | $21.11 | $21.11 | $21.11 | $21.11 | $17.43 | 170 |
| 2018-08-17 | $21.49 | $21.49 | $21.21 | $21.21 | $17.51 | 200 |
| 2018-08-16 | $21.51 | $21.51 | $21.51 | $21.51 | $17.76 | 35 |
| 2018-08-15 | $21.51 | $21.51 | $21.51 | $21.51 | $17.76 | 100 |
| 2018-08-14 | $22.18 | $22.18 | $22.18 | $22.18 | $18.31 | 69 |
| 2018-08-13 | $22.78 | $22.78 | $21.72 | $22.18 | $18.31 | 1,572 |
| 2018-08-10 | $23.42 | $23.42 | $22.78 | $22.96 | $18.96 | 923 |
| 2018-08-09 | $24.47 | $24.47 | $24.47 | $24.47 | $20.20 | 162 |
| 2018-08-08 | $24.64 | $24.64 | $24.64 | $24.64 | $20.34 | 64 |
| 2018-08-07 | $24.64 | $24.64 | $24.64 | $24.64 | $20.34 | 100 |
| 2018-08-06 | $25.43 | $25.43 | $25.43 | $25.43 | $21.00 | 102 |
| 2018-08-03 | $25.43 | $25.43 | $25.43 | $25.43 | $21.00 | 74 |
| 2018-08-02 | $25.43 | $25.43 | $25.43 | $25.43 | $21.00 | 58 |
| 2018-08-01 | $25.43 | $25.43 | $25.43 | $25.43 | $21.00 | 200 |
| 2018-07-31 | $25.91 | $26.22 | $25.91 | $26.09 | $21.54 | 652 |
| 2018-07-30 | $25.56 | $25.56 | $25.56 | $25.56 | $21.10 | 180 |
| 2018-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $20.11 | 1,828 |
| 2018-07-26 | $25.29 | $25.29 | $25.29 | $25.29 | $20.88 | 283 |
| 2018-07-25 | $24.50 | $24.60 | $24.50 | $24.60 | $20.31 | 302 |
| 2018-07-24 | $23.75 | $24.89 | $23.57 | $24.89 | $20.55 | 895 |
| 2018-07-23 | $23.42 | $23.98 | $23.42 | $23.98 | $19.80 | 559 |
| 2018-07-20 | $23.45 | $25.02 | $22.96 | $24.42 | $20.16 | 2,723 |
| 2018-07-19 | $24.85 | $24.85 | $24.10 | $24.80 | $20.48 | 4,384 |
| 2018-07-18 | $23.10 | $23.10 | $23.10 | $23.10 | $19.07 | 793 |
| 2018-07-17 | $24.28 | $24.28 | $24.28 | $24.28 | $20.05 | 47 |
| 2018-07-16 | $24.15 | $24.28 | $24.15 | $24.28 | $20.05 | 1,028 |
| 2018-07-13 | $24.15 | $24.15 | $24.15 | $24.15 | $19.94 | 198 |
| 2018-07-12 | $23.48 | $23.48 | $23.22 | $23.22 | $19.17 | 331 |
| 2018-07-11 | $24.01 | $24.01 | $23.79 | $23.79 | $19.64 | 813 |
| 2018-07-10 | $24.30 | $24.30 | $24.30 | $24.30 | $20.06 | 0 |
| 2018-07-09 | $24.30 | $24.30 | $24.30 | $24.30 | $20.06 | 0 |
| 2018-07-06 | $24.30 | $24.30 | $24.30 | $24.30 | $20.06 | 186 |
| 2018-07-05 | $24.45 | $24.63 | $24.26 | $24.63 | $20.34 | 820 |
| 2018-07-03 | $23.10 | $23.10 | $23.10 | $23.10 | $19.07 | 32 |
| 2018-07-02 | $23.10 | $23.10 | $23.10 | $23.10 | $19.07 | 300 |
| 2018-06-29 | $22.73 | $22.90 | $22.68 | $22.87 | $18.88 | 6,298 |
| 2018-06-28 | $22.34 | $22.34 | $21.90 | $21.90 | $18.08 | 1,920 |
| 2018-06-27 | $22.12 | $22.12 | $21.50 | $21.50 | $17.75 | 3,005 |
| 2018-06-26 | $23.28 | $23.28 | $23.28 | $23.28 | $19.22 | 129 |
| 2018-06-25 | $23.37 | $23.37 | $23.28 | $23.28 | $19.22 | 357 |
| 2018-06-22 | $23.67 | $23.67 | $23.67 | $23.67 | $19.54 | 7 |
| 2018-06-21 | $23.67 | $23.67 | $23.67 | $23.67 | $19.54 | 66 |
| 2018-06-20 | $23.02 | $23.67 | $23.02 | $23.67 | $19.54 | 1,184 |
| 2018-06-19 | $22.60 | $23.01 | $22.42 | $22.42 | $18.51 | 823 |
| 2018-06-18 | $22.76 | $23.45 | $22.76 | $23.45 | $19.36 | 649 |
| 2018-06-15 | $24.24 | $24.24 | $24.24 | $24.24 | $20.01 | 43 |
| 2018-06-14 | $24.24 | $24.24 | $24.24 | $24.24 | $20.01 | 115 |
| 2018-06-13 | $24.45 | $24.45 | $24.24 | $24.24 | $20.01 | 320 |
| 2018-06-12 | $24.27 | $24.45 | $24.27 | $24.45 | $20.19 | 305 |
| 2018-06-11 | $24.23 | $24.43 | $24.23 | $24.34 | $20.10 | 483 |
| 2018-06-08 | $24.41 | $24.41 | $24.41 | $24.41 | $20.15 | 11 |
| 2018-06-07 | $24.94 | $24.94 | $24.41 | $24.41 | $20.15 | 5,662 |
| 2018-06-06 | $25.50 | $25.85 | $25.50 | $25.85 | $21.34 | 561 |
| 2018-06-05 | $25.43 | $26.02 | $25.43 | $26.02 | $21.48 | 785 |
| 2018-06-04 | $26.12 | $26.12 | $26.12 | $26.12 | $21.57 | 6,254 |
| 2018-06-01 | $26.12 | $26.12 | $26.12 | $26.12 | $21.57 | 1 |
| 2018-05-31 | $26.12 | $26.12 | $26.12 | $26.12 | $21.57 | 51 |
| 2018-05-30 | $25.40 | $26.12 | $25.40 | $26.12 | $21.56 | 710 |
| 2018-05-29 | $26.00 | $26.00 | $25.40 | $25.42 | $20.99 | 4,130 |
| 2018-05-25 | $25.97 | $25.97 | $25.97 | $25.97 | $21.44 | 806 |
| 2018-05-24 | $25.70 | $25.70 | $25.56 | $25.56 | $21.10 | 882 |
| 2018-05-23 | $26.12 | $26.12 | $26.12 | $26.12 | $21.57 | 261 |
| 2018-05-22 | $26.17 | $26.37 | $26.17 | $26.37 | $21.77 | 931 |
| 2018-05-21 | $25.59 | $25.59 | $25.04 | $25.04 | $20.68 | 466 |
| 2018-05-18 | $28.30 | $28.30 | $28.30 | $28.30 | $23.37 | 0 |
| 2018-05-17 | $28.30 | $28.30 | $28.30 | $28.30 | $23.37 | 0 |
| 2018-05-16 | $28.30 | $28.30 | $28.30 | $28.30 | $23.37 | 3,000 |
| 2018-05-15 | $28.39 | $28.39 | $27.41 | $27.41 | $22.63 | 918 |
| 2018-05-14 | $28.94 | $28.94 | $28.94 | $28.94 | $23.90 | 145 |
| 2018-05-11 | $28.94 | $28.94 | $28.94 | $28.94 | $23.90 | 300 |
| 2018-05-10 | $28.87 | $28.87 | $28.87 | $28.87 | $23.84 | 116 |
| 2018-05-09 | $28.06 | $28.06 | $28.06 | $28.06 | $23.17 | 73 |
| 2018-05-08 | $27.56 | $28.06 | $27.56 | $28.06 | $23.17 | 261 |
| 2018-05-07 | $28.60 | $28.60 | $28.60 | $28.60 | $23.61 | 1,042 |
| 2018-05-04 | $28.19 | $28.19 | $28.19 | $28.19 | $23.28 | 0 |
| 2018-05-03 | $28.02 | $28.19 | $28.02 | $28.19 | $23.28 | 260 |
| 2018-05-02 | $28.55 | $28.55 | $28.55 | $28.55 | $23.57 | 5,320 |
| 2018-05-01 | $28.40 | $28.88 | $27.98 | $28.88 | $23.85 | 376 |
| 2018-04-30 | $28.33 | $28.33 | $28.33 | $28.33 | $23.39 | 10 |
| 2018-04-27 | $28.27 | $28.33 | $28.27 | $28.33 | $23.39 | 1,467 |
| 2018-04-26 | $27.90 | $27.91 | $27.86 | $27.91 | $23.04 | 692 |
| 2018-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $23.94 | 0 |
| 2018-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $23.94 | 8 |
| 2018-04-23 | $29.00 | $29.00 | $29.00 | $29.00 | $23.94 | 300 |
| 2018-04-20 | $29.49 | $29.49 | $29.49 | $29.49 | $24.35 | 34 |
| 2018-04-19 | $29.69 | $29.69 | $29.49 | $29.49 | $24.35 | 903 |
| 2018-04-18 | $29.94 | $30.29 | $29.94 | $30.14 | $24.89 | 1,057 |
| 2018-04-17 | $28.99 | $28.99 | $28.99 | $28.99 | $23.94 | 89 |
| 2018-04-16 | $28.99 | $28.99 | $28.99 | $28.99 | $23.94 | 117 |
| 2018-04-13 | $28.99 | $28.99 | $28.99 | $28.99 | $23.94 | 9,036 |
| 2018-04-12 | $28.99 | $28.99 | $28.99 | $28.99 | $23.94 | 900 |
| 2018-04-11 | $30.19 | $30.79 | $30.19 | $30.79 | $24.75 | 886 |
| 2018-04-10 | $30.53 | $30.53 | $30.53 | $30.53 | $24.54 | 161 |
| 2018-04-09 | $30.50 | $30.50 | $30.50 | $30.50 | $24.52 | 155 |
| 2018-04-06 | $30.75 | $30.75 | $30.49 | $30.49 | $24.51 | 6,850 |
| 2018-04-05 | $30.72 | $30.89 | $30.61 | $30.71 | $24.69 | 5,366 |
| 2018-04-04 | $30.74 | $31.16 | $30.52 | $31.16 | $25.05 | 912 |
| 2018-04-03 | $31.96 | $31.96 | $31.96 | $31.96 | $25.69 | 47 |
| 2018-04-02 | $31.96 | $31.96 | $31.96 | $31.96 | $25.69 | 56 |
| 2018-03-29 | $31.42 | $31.96 | $31.42 | $31.96 | $25.69 | 1,118 |
| 2018-03-28 | $31.66 | $31.66 | $31.46 | $31.46 | $25.29 | 687 |
| 2018-03-27 | $33.00 | $33.27 | $33.00 | $33.09 | $26.60 | 565 |
| 2018-03-26 | $33.35 | $33.76 | $33.35 | $33.76 | $27.14 | 2,043 |
| 2018-03-23 | $33.55 | $33.55 | $33.27 | $33.27 | $26.75 | 428 |
| 2018-03-22 | $32.88 | $32.88 | $32.60 | $32.60 | $26.21 | 894 |
| 2018-03-21 | $33.83 | $33.83 | $33.83 | $33.83 | $27.20 | 276 |
| 2018-03-20 | $32.88 | $32.88 | $32.88 | $32.88 | $26.43 | 6 |
| 2018-03-19 | $32.89 | $32.89 | $32.88 | $32.88 | $26.43 | 1,415 |
| 2018-03-16 | $33.09 | $33.09 | $33.09 | $33.09 | $26.60 | 0 |
| 2018-03-15 | $33.09 | $33.09 | $33.09 | $33.09 | $26.60 | 500 |
| 2018-03-14 | $34.13 | $34.13 | $34.13 | $34.13 | $27.44 | 0 |
| 2018-03-13 | $34.09 | $34.13 | $34.09 | $34.13 | $27.44 | 29,874 |
| 2018-03-12 | $34.22 | $34.22 | $34.22 | $34.22 | $27.51 | 350 |
| 2018-03-09 | $34.84 | $35.23 | $34.79 | $35.22 | $28.31 | 1,548 |
| 2018-03-08 | $35.08 | $35.08 | $35.08 | $35.08 | $28.20 | 178 |
| 2018-03-07 | $34.34 | $34.95 | $34.34 | $34.95 | $28.10 | 1,070 |
| 2018-03-06 | $34.42 | $34.42 | $34.42 | $34.42 | $27.67 | 115 |
| 2018-03-05 | $34.42 | $34.42 | $34.42 | $34.42 | $27.67 | 200 |
| 2018-03-02 | $33.44 | $33.44 | $33.44 | $33.44 | $26.88 | 7,574 |
| 2018-03-01 | $33.67 | $33.67 | $33.08 | $33.49 | $26.92 | 2,621 |
| 2018-02-28 | $33.74 | $33.78 | $33.74 | $33.78 | $27.16 | 46,151 |
| 2018-02-27 | $34.52 | $34.52 | $34.29 | $34.29 | $27.57 | 1,091 |
| 2018-02-26 | $35.60 | $36.00 | $35.20 | $36.00 | $28.94 | 1,463 |
| 2018-02-23 | $35.22 | $35.92 | $35.22 | $35.92 | $28.88 | 2,175 |
| 2018-02-22 | $35.50 | $35.50 | $35.50 | $35.50 | $28.54 | 12,590 |
| 2018-02-21 | $35.50 | $35.50 | $35.50 | $35.50 | $28.54 | 75 |
| 2018-02-20 | $35.50 | $35.50 | $35.50 | $35.50 | $28.54 | 84 |
| 2018-02-16 | $35.45 | $35.50 | $35.37 | $35.50 | $28.54 | 738 |
| 2018-02-15 | $35.23 | $35.28 | $35.12 | $35.13 | $28.24 | 2,253 |
| 2018-02-14 | $31.96 | $33.00 | $31.95 | $32.94 | $26.48 | 4,006 |
| 2018-02-13 | $32.11 | $32.11 | $32.11 | $32.11 | $25.81 | 1,373 |
| 2018-02-12 | $31.45 | $32.14 | $31.43 | $31.59 | $25.40 | 992 |
| 2018-02-09 | $30.24 | $30.38 | $30.24 | $30.38 | $24.42 | 290 |
| 2018-02-08 | $29.79 | $29.79 | $28.85 | $28.85 | $23.19 | 499 |
| 2018-02-07 | $30.68 | $30.68 | $30.68 | $30.68 | $24.66 | 818 |
| 2018-02-06 | $30.19 | $30.33 | $30.19 | $30.33 | $24.38 | 396 |
| 2018-02-05 | $29.80 | $30.16 | $28.89 | $28.89 | $23.23 | 1,817 |
| 2018-02-02 | $30.61 | $30.61 | $30.31 | $30.31 | $24.37 | 7,363 |
| 2018-02-01 | $31.11 | $31.27 | $30.51 | $30.51 | $24.53 | 420 |
| 2018-01-31 | $30.18 | $30.18 | $29.78 | $29.78 | $23.94 | 4,703 |
| 2018-01-30 | $28.92 | $28.92 | $28.54 | $28.64 | $23.02 | 2,719 |
| 2018-01-29 | $31.37 | $31.37 | $31.37 | $31.37 | $25.22 | 153 |
| 2018-01-26 | $31.37 | $31.37 | $31.37 | $31.37 | $25.22 | 280 |
| 2018-01-25 | $31.37 | $31.37 | $31.37 | $31.37 | $25.22 | 294 |
| 2018-01-24 | $31.45 | $31.45 | $31.45 | $31.45 | $25.28 | 5 |
| 2018-01-23 | $31.09 | $31.51 | $31.09 | $31.45 | $25.28 | 4,818 |
| 2018-01-22 | $30.41 | $30.41 | $30.41 | $30.41 | $24.45 | 217 |
| 2018-01-19 | $29.45 | $29.45 | $29.21 | $29.21 | $23.48 | 838 |
| 2018-01-18 | $29.25 | $30.51 | $29.25 | $30.06 | $24.17 | 1,694 |
| 2018-01-17 | $28.95 | $29.20 | $28.94 | $29.20 | $23.47 | 2,106 |
| 2018-01-16 | $28.35 | $28.35 | $28.35 | $28.35 | $22.79 | 223 |
| 2018-01-12 | $28.07 | $28.39 | $28.07 | $28.35 | $22.79 | 1,907 |
| 2018-01-11 | $27.70 | $28.25 | $27.70 | $28.25 | $22.71 | 2,324 |
| 2018-01-10 | $28.67 | $28.67 | $28.67 | $28.67 | $23.05 | 142 |
| 2018-01-09 | $28.20 | $28.67 | $28.15 | $28.67 | $23.05 | 4,128 |
| 2018-01-08 | $27.89 | $27.89 | $27.80 | $27.80 | $22.35 | 1,386 |
| 2018-01-05 | $27.93 | $28.09 | $27.88 | $28.09 | $22.58 | 1,726 |
| 2018-01-04 | $27.79 | $27.86 | $27.75 | $27.86 | $22.40 | 2,654 |
| 2018-01-03 | $28.09 | $28.09 | $27.15 | $27.88 | $22.41 | 2,863 |
| 2018-01-02 | $28.79 | $28.79 | $28.36 | $28.59 | $22.98 | 1,215 |
| 2017-12-29 | $29.44 | $29.44 | $29.44 | $29.44 | $23.67 | 111 |
| 2017-12-28 | $28.41 | $28.41 | $28.41 | $28.41 | $22.84 | 40 |
| 2017-12-27 | $28.41 | $28.41 | $28.41 | $28.41 | $22.84 | 428 |
| 2017-12-26 | $28.14 | $28.40 | $28.14 | $28.40 | $22.83 | 781 |
| 2017-12-22 | $27.83 | $27.83 | $27.83 | $27.83 | $22.37 | 69 |
| 2017-12-21 | $27.07 | $27.83 | $27.07 | $27.83 | $22.37 | 405 |
| 2017-12-20 | $28.39 | $28.39 | $28.39 | $28.39 | $22.82 | 665 |
| 2017-12-19 | $26.94 | $26.94 | $26.94 | $26.94 | $21.66 | 39 |
| 2017-12-18 | $26.67 | $26.94 | $26.67 | $26.94 | $21.66 | 484 |
| 2017-12-15 | $23.80 | $24.52 | $23.80 | $24.52 | $19.71 | 1,469 |
| 2017-12-14 | $23.70 | $23.80 | $23.33 | $23.33 | $18.76 | 3,096 |
| 2017-12-13 | $22.47 | $22.47 | $22.26 | $22.26 | $17.90 | 478 |
| 2017-12-12 | $22.13 | $22.13 | $22.13 | $22.13 | $17.79 | 85 |
| 2017-12-11 | $22.60 | $22.60 | $22.13 | $22.13 | $17.79 | 1,726 |
| 2017-12-08 | $23.76 | $23.76 | $23.76 | $23.76 | $19.10 | 130 |
| 2017-12-07 | $24.08 | $24.08 | $24.08 | $24.08 | $19.36 | 129 |
| 2017-12-06 | $24.08 | $24.08 | $24.08 | $24.08 | $19.36 | 61 |
| 2017-12-05 | $24.08 | $24.08 | $24.08 | $24.08 | $19.36 | 28 |
| 2017-12-04 | $23.13 | $24.08 | $23.13 | $24.08 | $19.36 | 561 |
| 2017-12-01 | $23.85 | $23.85 | $23.85 | $23.85 | $19.17 | 238 |
| 2017-11-30 | $23.27 | $23.27 | $23.27 | $23.27 | $18.71 | 277 |
| 2017-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $18.33 | 3,900 |
| 2017-11-28 | $22.80 | $22.80 | $22.80 | $22.80 | $18.33 | 169 |
| 2017-11-27 | $22.82 | $22.82 | $22.82 | $22.82 | $18.34 | 123 |
| 2017-11-24 | $20.98 | $20.98 | $20.98 | $20.98 | $16.87 | 32 |
| 2017-11-22 | $21.02 | $21.43 | $20.98 | $20.98 | $16.87 | 509 |
| 2017-11-21 | $21.22 | $21.22 | $21.22 | $21.22 | $17.06 | 175 |
| 2017-11-20 | $20.34 | $20.34 | $20.34 | $20.34 | $16.35 | 38 |
| 2017-11-17 | $20.34 | $20.34 | $20.34 | $20.34 | $16.35 | 168 |
| 2017-11-16 | $20.09 | $20.34 | $20.09 | $20.34 | $16.35 | 524 |
| 2017-11-15 | $20.18 | $20.18 | $20.18 | $20.18 | $16.22 | 3,100 |
| 2017-11-14 | $19.86 | $20.52 | $19.86 | $20.18 | $16.22 | 1,643 |
| 2017-11-13 | $20.06 | $20.06 | $20.06 | $20.06 | $16.13 | 134 |
| 2017-11-10 | $20.06 | $20.06 | $20.06 | $20.06 | $16.13 | 38 |
| 2017-11-09 | $20.06 | $20.06 | $20.06 | $20.06 | $16.13 | 97 |
| 2017-11-08 | $20.06 | $20.06 | $20.06 | $20.06 | $16.13 | 252 |
| 2017-11-07 | $20.07 | $20.07 | $20.07 | $20.07 | $16.13 | 1,007 |
| 2017-11-06 | $20.10 | $20.17 | $20.10 | $20.17 | $16.21 | 931 |
| 2017-11-03 | $19.55 | $20.29 | $19.55 | $20.11 | $16.17 | 1,390 |
| 2017-11-02 | $19.77 | $19.77 | $19.77 | $19.77 | $15.89 | 7 |
| 2017-11-01 | $19.77 | $19.77 | $19.77 | $19.77 | $15.89 | 0 |
| 2017-10-31 | $19.77 | $19.77 | $19.77 | $19.77 | $15.89 | 96 |
| 2017-10-30 | $19.77 | $19.77 | $19.77 | $19.77 | $15.89 | 58 |
| 2017-10-27 | $19.77 | $19.77 | $19.77 | $19.77 | $15.89 | 7,486 |
| 2017-10-26 | $19.68 | $19.68 | $19.68 | $19.68 | $15.82 | 286 |
| 2017-10-25 | $20.10 | $20.10 | $20.07 | $20.07 | $16.13 | 414 |
| 2017-10-24 | $21.22 | $21.22 | $20.84 | $20.84 | $16.75 | 500 |
| 2017-10-23 | $21.83 | $21.83 | $21.83 | $21.83 | $17.55 | 13 |
| 2017-10-20 | $21.83 | $21.83 | $21.83 | $21.83 | $17.55 | 40 |
| 2017-10-19 | $21.80 | $21.83 | $21.80 | $21.83 | $17.55 | 390 |
| 2017-10-18 | $22.17 | $22.17 | $22.17 | $22.17 | $17.82 | 31 |
| 2017-10-17 | $22.17 | $22.17 | $22.17 | $22.17 | $17.82 | 8 |
| 2017-10-16 | $21.85 | $22.81 | $21.85 | $22.17 | $17.82 | 920 |
| 2017-10-13 | $21.80 | $21.80 | $21.80 | $21.80 | $17.53 | 83 |
| 2017-10-12 | $21.80 | $21.80 | $21.80 | $21.80 | $17.53 | 0 |
| 2017-10-11 | $21.65 | $21.80 | $21.65 | $21.80 | $17.53 | 338 |
| 2017-10-10 | $20.93 | $20.93 | $20.93 | $20.93 | $16.83 | 5 |
| 2017-10-09 | $20.93 | $20.93 | $20.93 | $20.93 | $16.83 | 118 |
| 2017-10-06 | $21.13 | $21.13 | $21.13 | $21.13 | $16.99 | 1,108 |
| 2017-10-05 | $20.51 | $21.24 | $20.51 | $21.24 | $17.08 | 992 |
| 2017-10-04 | $21.15 | $21.15 | $20.66 | $20.67 | $16.62 | 509 |
| 2017-10-03 | $20.27 | $20.27 | $20.27 | $20.27 | $16.30 | 3,201 |
| 2017-10-02 | $20.11 | $20.61 | $20.11 | $20.61 | $16.57 | 788 |
| 2017-09-29 | $20.76 | $20.94 | $20.57 | $20.93 | $16.83 | 7,829 |
| 2017-09-28 | $20.63 | $20.63 | $20.63 | $20.63 | $16.58 | 1,037 |
| 2017-09-27 | $20.34 | $20.34 | $20.34 | $20.34 | $16.35 | 2 |
| 2017-09-26 | $20.34 | $20.34 | $20.34 | $20.34 | $16.35 | 822 |
| 2017-09-25 | $20.76 | $20.76 | $20.76 | $20.76 | $16.69 | 273 |
| 2017-09-22 | $21.33 | $21.33 | $20.75 | $20.75 | $16.68 | 326 |
| 2017-09-21 | $21.71 | $21.71 | $21.03 | $21.35 | $17.16 | 5,476 |
| 2017-09-20 | $21.40 | $21.40 | $20.97 | $20.97 | $16.86 | 1,300 |
| 2017-09-19 | $21.10 | $21.10 | $21.08 | $21.08 | $16.95 | 340 |
| 2017-09-18 | $21.18 | $21.77 | $20.75 | $21.77 | $17.50 | 723 |
| 2017-09-15 | $21.52 | $21.56 | $21.52 | $21.56 | $17.33 | 1,515 |
| 2017-09-14 | $21.18 | $21.18 | $21.16 | $21.16 | $17.01 | 4,647 |
| 2017-09-13 | $21.44 | $21.44 | $21.44 | $21.44 | $17.24 | 189 |
| 2017-09-12 | $22.18 | $22.18 | $22.18 | $22.18 | $17.83 | 56 |
| 2017-09-11 | $22.18 | $22.18 | $22.18 | $22.18 | $17.83 | 184 |
| 2017-09-08 | $22.32 | $22.32 | $21.57 | $21.57 | $17.34 | 1,264 |
| 2017-09-07 | $22.72 | $22.72 | $22.72 | $22.72 | $18.26 | 251 |
| 2017-09-06 | $22.75 | $23.13 | $22.75 | $23.13 | $18.15 | 746 |
| 2017-09-05 | $23.35 | $23.48 | $23.35 | $23.48 | $18.42 | 308 |
| 2017-09-01 | $23.09 | $23.27 | $22.88 | $23.18 | $18.19 | 2,108 |
| 2017-08-31 | $23.35 | $23.35 | $22.49 | $22.93 | $17.99 | 1,483 |
| 2017-08-30 | $23.33 | $23.33 | $23.33 | $23.33 | $18.31 | 0 |
| 2017-08-29 | $22.38 | $23.33 | $22.38 | $23.33 | $18.30 | 516 |
| 2017-08-28 | $23.60 | $23.60 | $23.60 | $23.60 | $18.52 | 46 |
| 2017-08-25 | $23.60 | $23.60 | $23.60 | $23.60 | $18.52 | 8,223 |
| 2017-08-24 | $23.33 | $23.41 | $23.19 | $23.41 | $18.37 | 1,527 |
| 2017-08-23 | $22.96 | $23.23 | $22.96 | $23.23 | $18.23 | 3,124 |
| 2017-08-22 | $22.79 | $22.79 | $22.79 | $22.79 | $17.88 | 0 |
| 2017-08-21 | $22.79 | $22.79 | $22.79 | $22.79 | $17.88 | 34 |
| 2017-08-18 | $22.65 | $22.79 | $22.65 | $22.79 | $17.88 | 613 |
| 2017-08-17 | $22.46 | $22.57 | $22.34 | $22.34 | $17.53 | 1,520 |
| 2017-08-16 | $21.91 | $21.91 | $21.91 | $21.91 | $17.19 | 148 |
| 2017-08-15 | $21.91 | $21.91 | $21.91 | $21.91 | $17.19 | 100 |
| 2017-08-14 | $22.25 | $22.25 | $22.25 | $22.25 | $17.46 | 35 |
| 2017-08-11 | $22.25 | $22.25 | $22.25 | $22.25 | $17.46 | 129 |
| 2017-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $17.66 | 129 |
| 2017-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $17.66 | 39 |
| 2017-08-08 | $22.50 | $22.50 | $22.50 | $22.50 | $17.66 | 190 |
| 2017-08-07 | $21.99 | $21.99 | $21.99 | $21.99 | $17.25 | 10 |
| 2017-08-04 | $21.99 | $21.99 | $21.99 | $21.99 | $17.25 | 262 |
| 2017-08-03 | $22.30 | $22.30 | $22.30 | $22.30 | $17.50 | 228 |
| 2017-08-02 | $22.30 | $22.30 | $22.30 | $22.30 | $17.50 | 54 |
| 2017-08-01 | $22.30 | $22.30 | $22.30 | $22.30 | $17.50 | 0 |
| 2017-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $17.50 | 357 |
| 2017-07-28 | $22.62 | $22.62 | $22.62 | $22.62 | $17.75 | 93 |
| 2017-07-27 | $22.62 | $22.62 | $22.62 | $22.62 | $17.75 | 45 |
| 2017-07-26 | $22.62 | $22.62 | $22.62 | $22.62 | $17.75 | 126 |
| 2017-07-25 | $22.59 | $22.59 | $22.59 | $22.59 | $17.73 | 282 |
| 2017-07-24 | $22.94 | $22.94 | $22.60 | $22.60 | $17.73 | 2,045 |
| 2017-07-21 | $22.98 | $22.99 | $22.85 | $22.99 | $18.04 | 972 |
| 2017-07-20 | $22.90 | $22.90 | $22.90 | $22.90 | $17.97 | 125 |
| 2017-07-19 | $22.90 | $22.90 | $22.90 | $22.90 | $17.97 | 2,816 |
| 2017-07-18 | $22.15 | $22.15 | $22.15 | $22.15 | $17.38 | 160 |
| 2017-07-17 | $22.38 | $22.38 | $22.38 | $22.38 | $17.56 | 50 |
| 2017-07-14 | $22.40 | $22.44 | $22.35 | $22.38 | $17.56 | 8,706 |
| 2017-07-13 | $21.98 | $21.98 | $21.98 | $21.98 | $17.25 | 319 |
| 2017-07-12 | $21.48 | $21.48 | $21.48 | $21.48 | $16.85 | 0 |
| 2017-07-11 | $21.00 | $21.48 | $21.00 | $21.48 | $16.85 | 755 |
| 2017-07-10 | $21.14 | $21.20 | $21.14 | $21.20 | $16.63 | 1,228 |
| 2017-07-07 | $20.91 | $21.00 | $20.91 | $20.98 | $16.46 | 964 |
| 2017-07-06 | $22.55 | $22.55 | $22.55 | $22.55 | $17.69 | 24 |
| 2017-07-05 | $22.55 | $22.55 | $22.55 | $22.55 | $17.69 | 84 |
| 2017-07-03 | $22.55 | $22.55 | $22.55 | $22.55 | $17.69 | 1,073 |
| 2017-06-30 | $21.94 | $22.03 | $21.94 | $22.03 | $17.29 | 297 |
| 2017-06-29 | $22.25 | $22.25 | $22.25 | $22.25 | $17.46 | 12 |
| 2017-06-28 | $22.35 | $22.35 | $22.25 | $22.25 | $17.46 | 1,030 |
| 2017-06-27 | $22.40 | $22.78 | $22.40 | $22.77 | $17.87 | 2,601 |
| 2017-06-26 | $22.28 | $22.28 | $22.28 | $22.28 | $17.48 | 50 |
| 2017-06-23 | $22.28 | $22.28 | $22.28 | $22.28 | $17.48 | 242 |
| 2017-06-22 | $21.90 | $21.90 | $21.90 | $21.90 | $17.18 | 85 |
| 2017-06-21 | $21.90 | $21.90 | $21.90 | $21.90 | $17.18 | 237 |
| 2017-06-20 | $21.98 | $22.15 | $21.90 | $22.15 | $17.38 | 747 |
| 2017-06-19 | $22.85 | $22.85 | $22.85 | $22.85 | $17.93 | 306 |
| 2017-06-16 | $22.85 | $22.85 | $22.85 | $22.85 | $17.93 | 88 |
| 2017-06-15 | $23.03 | $23.03 | $22.67 | $22.85 | $17.93 | 1,433 |
| 2017-06-14 | $22.49 | $22.49 | $22.49 | $22.49 | $17.65 | 59 |
| 2017-06-13 | $22.49 | $22.49 | $22.49 | $22.49 | $17.65 | 149 |
| 2017-06-12 | $22.49 | $22.49 | $22.49 | $22.49 | $17.65 | 50 |
| 2017-06-09 | $23.09 | $23.09 | $22.49 | $22.49 | $17.65 | 1,026 |
| 2017-06-08 | $22.70 | $22.70 | $22.64 | $22.64 | $17.76 | 9,352 |
| 2017-06-07 | $22.89 | $22.89 | $22.89 | $22.89 | $17.96 | 631 |
| 2017-06-06 | $22.41 | $22.41 | $22.41 | $22.41 | $17.58 | 0 |
| 2017-06-05 | $22.41 | $22.41 | $22.41 | $22.41 | $17.58 | 9 |
| 2017-06-02 | $22.41 | $22.41 | $22.41 | $22.41 | $17.58 | 0 |
| 2017-06-01 | $22.41 | $22.41 | $22.41 | $22.41 | $17.58 | 182 |
| 2017-05-31 | $20.72 | $20.72 | $20.72 | $20.72 | $16.26 | 389 |
| 2017-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $17.98 | 1 |
| 2017-05-26 | $22.91 | $22.91 | $22.91 | $22.91 | $17.98 | 187 |
| 2017-05-25 | $23.23 | $23.27 | $23.02 | $23.02 | $18.06 | 848 |
| 2017-05-24 | $22.42 | $22.85 | $22.42 | $22.85 | $17.93 | 1,738 |
| 2017-05-23 | $22.11 | $22.11 | $22.11 | $22.11 | $17.35 | 327 |
| 2017-05-22 | $21.63 | $21.63 | $21.63 | $21.63 | $16.97 | 963 |
| 2017-05-19 | $21.70 | $21.72 | $21.70 | $21.72 | $17.04 | 288 |
| 2017-05-18 | $20.84 | $20.84 | $20.84 | $20.84 | $16.35 | 285 |
| 2017-05-17 | $21.80 | $21.80 | $21.80 | $21.80 | $17.11 | 129 |
| 2017-05-16 | $22.02 | $22.02 | $22.02 | $22.02 | $17.28 | 1,603 |
| 2017-05-15 | $21.89 | $22.08 | $21.89 | $22.08 | $17.33 | 451 |
| 2017-05-12 | $21.61 | $21.61 | $21.61 | $21.61 | $16.96 | 55 |
| 2017-05-11 | $21.61 | $21.61 | $21.61 | $21.61 | $16.96 | 296 |
| 2017-05-10 | $21.45 | $21.45 | $21.45 | $21.45 | $16.83 | 91 |
| 2017-05-09 | $21.74 | $21.74 | $21.45 | $21.45 | $16.83 | 771 |
| 2017-05-08 | $21.81 | $21.81 | $21.64 | $21.75 | $17.07 | 4,469 |
| 2017-05-05 | $21.52 | $21.52 | $21.52 | $21.52 | $16.89 | 37 |
| 2017-05-04 | $21.41 | $21.52 | $21.41 | $21.52 | $16.89 | 1,207 |
| 2017-05-03 | $22.20 | $22.20 | $22.20 | $22.20 | $17.42 | 0 |
| 2017-05-02 | $22.05 | $22.20 | $22.05 | $22.20 | $17.42 | 1,316 |
| 2017-05-01 | $22.16 | $22.16 | $22.16 | $22.16 | $17.39 | 54 |
| 2017-04-28 | $22.16 | $22.16 | $22.16 | $22.16 | $17.39 | 168 |
| 2017-04-27 | $22.47 | $22.47 | $22.47 | $22.47 | $17.63 | 49 |
| 2017-04-26 | $22.36 | $22.47 | $22.36 | $22.47 | $17.63 | 420 |
| 2017-04-25 | $22.12 | $22.12 | $22.12 | $22.12 | $17.36 | 1 |
| 2017-04-24 | $22.12 | $22.12 | $22.12 | $22.12 | $17.36 | 2 |
| 2017-04-21 | $22.00 | $22.12 | $22.00 | $22.12 | $17.36 | 359 |
| 2017-04-20 | $21.68 | $21.68 | $21.68 | $21.68 | $17.01 | 2,482 |
| 2017-04-19 | $21.86 | $21.86 | $21.86 | $21.86 | $17.15 | 194 |
| 2017-04-18 | $21.65 | $21.65 | $21.65 | $21.65 | $16.99 | 9,609 |
| 2017-04-17 | $21.77 | $21.77 | $21.77 | $21.77 | $17.08 | 125 |
| 2017-04-13 | $21.74 | $21.81 | $21.66 | $21.77 | $17.08 | 2,280 |
| 2017-04-12 | $20.34 | $20.34 | $20.34 | $20.34 | $15.96 | 29 |
| 2017-04-11 | $20.34 | $20.34 | $20.34 | $20.34 | $15.96 | 63 |
| 2017-04-10 | $20.34 | $20.34 | $20.34 | $20.34 | $15.34 | 31 |
| 2017-04-07 | $20.20 | $20.34 | $20.20 | $20.34 | $15.34 | 296 |
| 2017-04-06 | $20.25 | $20.25 | $20.25 | $20.25 | $15.27 | 27 |
| 2017-04-05 | $20.25 | $20.25 | $20.25 | $20.25 | $15.27 | 245 |
| 2017-04-04 | $21.21 | $21.21 | $21.21 | $21.21 | $15.51 | 204 |
| 2017-04-03 | $21.09 | $21.09 | $20.61 | $20.79 | $15.20 | 34,686 |
| 2017-03-31 | $21.04 | $21.04 | $21.04 | $21.04 | $15.39 | 157 |
| 2017-03-30 | $23.40 | $23.40 | $23.40 | $23.40 | $17.11 | 1,025 |
| 2017-03-29 | $22.69 | $22.69 | $22.69 | $22.69 | $16.59 | 1,515 |
| 2017-03-28 | $25.47 | $25.47 | $25.47 | $25.47 | $18.63 | 1,459 |
| 2017-03-27 | $25.47 | $25.47 | $25.47 | $25.47 | $18.63 | 104 |
| 2017-03-24 | $25.47 | $25.47 | $25.47 | $25.47 | $18.63 | 53 |
| 2017-03-23 | $25.47 | $25.47 | $25.47 | $25.47 | $18.63 | 238 |
| 2017-03-22 | $23.81 | $23.81 | $23.81 | $23.81 | $17.41 | 3 |
| 2017-03-21 | $23.81 | $23.81 | $23.81 | $23.81 | $17.41 | 110 |
| 2017-03-20 | $24.87 | $24.87 | $24.87 | $24.87 | $18.19 | 186 |
| 2017-03-17 | $24.83 | $24.88 | $24.83 | $24.88 | $18.20 | 363 |
| 2017-03-16 | $23.60 | $24.80 | $23.60 | $24.80 | $18.14 | 1,548 |
| 2017-03-15 | $23.44 | $23.79 | $23.44 | $23.79 | $17.40 | 624 |
| 2017-03-14 | $22.70 | $22.82 | $22.70 | $22.82 | $16.69 | 326 |
| 2017-03-13 | $23.04 | $23.04 | $23.04 | $23.04 | $16.85 | 51 |
| 2017-03-10 | $23.04 | $23.04 | $23.04 | $23.04 | $16.85 | 6,913 |
| 2017-03-09 | $22.78 | $22.93 | $22.78 | $22.93 | $16.77 | 1,044 |
| 2017-03-08 | $23.72 | $23.72 | $23.72 | $23.72 | $17.35 | 0 |
| 2017-03-07 | $23.72 | $23.72 | $23.72 | $23.72 | $17.35 | 59 |
| 2017-03-06 | $23.72 | $23.72 | $23.72 | $23.72 | $17.35 | 0 |
| 2017-03-03 | $23.72 | $23.72 | $23.72 | $23.72 | $17.35 | 34 |
| 2017-03-02 | $23.72 | $23.72 | $23.72 | $23.72 | $17.35 | 73 |
| 2017-03-01 | $23.72 | $23.72 | $23.72 | $23.72 | $17.35 | 462 |
| 2017-02-28 | $23.08 | $23.08 | $23.08 | $23.08 | $16.88 | 13 |
| 2017-02-27 | $23.08 | $23.08 | $23.08 | $23.08 | $16.88 | 124 |
| 2017-02-24 | $24.43 | $24.43 | $24.43 | $24.43 | $17.87 | 325 |
| 2017-02-23 | $24.37 | $24.37 | $24.37 | $24.37 | $17.82 | 27 |
| 2017-02-22 | $24.37 | $24.37 | $24.37 | $24.37 | $17.82 | 133 |
| 2017-02-21 | $24.61 | $24.61 | $24.61 | $24.61 | $18.00 | 186 |
| 2017-02-17 | $25.59 | $25.59 | $25.59 | $25.59 | $18.71 | 777 |
| 2017-02-16 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 23 |
| 2017-02-15 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 8 |
| 2017-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 52 |
| 2017-02-13 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 0 |
| 2017-02-10 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 150 |
| 2017-02-09 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 14 |
| 2017-02-08 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 0 |
| 2017-02-07 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 49 |
| 2017-02-06 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 20 |
| 2017-02-03 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 16 |
| 2017-02-02 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 26 |
| 2017-02-01 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 108 |
| 2017-01-31 | $23.70 | $23.70 | $23.70 | $23.70 | $17.33 | 377 |
| 2017-01-30 | $25.20 | $25.20 | $25.20 | $25.20 | $18.43 | 6 |
| 2017-01-27 | $25.20 | $25.20 | $25.20 | $25.20 | $18.43 | 145 |
| 2017-01-26 | $25.20 | $25.20 | $25.20 | $25.20 | $18.43 | 0 |
| 2017-01-25 | $25.20 | $25.20 | $25.20 | $25.20 | $18.43 | 130 |
| 2017-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $18.10 | 708 |
| 2017-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $17.73 | 31 |
| 2017-01-20 | $24.25 | $24.25 | $24.25 | $24.25 | $17.73 | 70 |
| 2017-01-19 | $24.25 | $24.25 | $24.25 | $24.25 | $17.73 | 296 |
| 2017-01-18 | $24.63 | $24.63 | $24.63 | $24.63 | $18.01 | 329 |
| 2017-01-17 | $25.18 | $25.18 | $25.18 | $25.18 | $18.42 | 97 |
| 2017-01-13 | $25.18 | $25.18 | $25.18 | $25.18 | $18.42 | 53 |
| 2017-01-12 | $25.18 | $25.18 | $25.18 | $25.18 | $18.42 | 219 |
| 2017-01-11 | $24.42 | $24.42 | $24.37 | $24.37 | $17.82 | 460 |
| 2017-01-10 | $24.53 | $24.53 | $24.53 | $24.53 | $17.94 | 142 |
| 2017-01-09 | $25.01 | $25.01 | $25.01 | $25.01 | $18.29 | 34 |
| 2017-01-06 | $25.01 | $25.01 | $25.01 | $25.01 | $18.29 | 232 |
| 2017-01-05 | $25.42 | $25.42 | $25.42 | $25.42 | $18.59 | 5 |
| 2017-01-04 | $24.20 | $25.42 | $24.20 | $25.42 | $18.59 | 835 |
| 2017-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $18.28 | 24 |
| 2016-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $18.28 | 172 |
| 2016-12-29 | $24.86 | $25.26 | $24.86 | $25.26 | $18.47 | 602 |
| 2016-12-28 | $22.75 | $22.75 | $22.75 | $22.75 | $16.64 | 0 |
| 2016-12-27 | $22.75 | $22.75 | $22.75 | $22.75 | $16.64 | 172 |
| 2016-12-23 | $23.06 | $23.06 | $23.06 | $23.06 | $16.86 | 949 |
| 2016-12-22 | $23.08 | $23.08 | $23.08 | $23.08 | $16.88 | 2,950 |
| 2016-12-21 | $23.70 | $23.70 | $23.70 | $23.70 | $17.33 | 2,117 |
| 2016-12-20 | $23.31 | $23.31 | $23.31 | $23.31 | $17.05 | 2,059 |
| 2016-12-19 | $24.70 | $24.70 | $24.70 | $24.70 | $18.06 | 200 |
| 2016-12-16 | $24.70 | $24.70 | $24.70 | $24.70 | $18.06 | 9 |
| 2016-12-15 | $24.70 | $24.70 | $24.70 | $24.70 | $18.06 | 0 |
| 2016-12-14 | $24.70 | $24.70 | $24.70 | $24.70 | $18.06 | 3,554 |
| 2016-12-13 | $23.86 | $24.56 | $23.86 | $24.56 | $17.96 | 1,221 |
| 2016-12-12 | $23.88 | $23.88 | $23.88 | $23.88 | $17.46 | 1,071 |
| 2016-12-09 | $24.60 | $24.60 | $24.60 | $24.60 | $17.99 | 100 |
| 2016-12-08 | $24.25 | $24.60 | $24.25 | $24.60 | $17.99 | 1,440 |
| 2016-12-07 | $23.34 | $23.34 | $23.34 | $23.34 | $17.07 | 5 |
| 2016-12-06 | $23.34 | $23.34 | $23.34 | $23.34 | $17.07 | 0 |
| 2016-12-05 | $23.34 | $23.34 | $23.34 | $23.34 | $17.07 | 658 |
| 2016-12-02 | $22.44 | $22.44 | $22.44 | $22.44 | $16.41 | 582 |
| 2016-12-01 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 0 |
| 2016-11-30 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 16 |
| 2016-11-29 | $23.10 | $23.10 | $23.10 | $23.10 | $16.89 | 1,691 |
| 2016-11-28 | $22.61 | $22.61 | $22.61 | $22.61 | $16.54 | 214 |
| 2016-11-25 | $22.61 | $22.61 | $22.61 | $22.61 | $16.54 | 807 |
| 2016-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $16.82 | 48 |
| 2016-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $16.82 | 438 |
| 2016-11-21 | $21.88 | $21.88 | $21.88 | $21.88 | $16.00 | 53 |
| 2016-11-18 | $21.88 | $21.88 | $21.88 | $21.88 | $16.00 | 222 |
| 2016-11-17 | $21.65 | $21.65 | $21.16 | $21.16 | $15.47 | 1,475 |
| 2016-11-16 | $20.93 | $20.93 | $20.93 | $20.93 | $15.31 | 1,627 |
| 2016-11-15 | $19.63 | $19.63 | $19.63 | $19.63 | $14.36 | 27 |
| 2016-11-14 | $20.64 | $20.64 | $19.63 | $19.63 | $14.36 | 551 |
| 2016-11-11 | $20.59 | $20.59 | $20.59 | $20.59 | $15.06 | 64 |
| 2016-11-10 | $21.26 | $21.33 | $20.59 | $20.59 | $15.06 | 1,921 |
| 2016-11-09 | $24.61 | $24.61 | $24.61 | $24.61 | $18.00 | 44 |
| 2016-11-08 | $23.85 | $24.61 | $23.72 | $24.61 | $18.00 | 2,580 |
| 2016-11-07 | $23.63 | $23.75 | $23.63 | $23.75 | $17.37 | 529 |
| 2016-11-04 | $23.60 | $23.60 | $23.60 | $23.60 | $17.26 | 2 |
| 2016-11-03 | $23.60 | $23.60 | $23.60 | $23.60 | $17.26 | 0 |
| 2016-11-02 | $23.60 | $23.60 | $23.60 | $23.60 | $17.26 | 0 |
| 2016-11-01 | $23.60 | $23.60 | $23.60 | $23.60 | $17.26 | 93 |
| 2016-10-31 | $23.55 | $23.60 | $23.55 | $23.60 | $17.26 | 1,244 |
| 2016-10-28 | $21.51 | $21.51 | $21.51 | $21.51 | $15.73 | 67 |
| 2016-10-27 | $21.51 | $21.51 | $21.51 | $21.51 | $15.73 | 35 |
| 2016-10-26 | $21.51 | $21.51 | $21.51 | $21.51 | $15.73 | 27 |
| 2016-10-25 | $21.51 | $21.51 | $21.51 | $21.51 | $15.73 | 0 |
| 2016-10-24 | $21.51 | $21.51 | $21.51 | $21.51 | $15.73 | 37 |
| 2016-10-21 | $21.51 | $21.51 | $21.51 | $21.51 | $15.73 | 180 |
| 2016-10-20 | $21.78 | $21.78 | $21.73 | $21.73 | $15.89 | 2,134 |
| 2016-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $16.31 | 1,543 |
| 2016-10-18 | $21.48 | $21.48 | $21.48 | $21.48 | $15.71 | 508 |
| 2016-10-17 | $20.51 | $20.51 | $20.51 | $20.51 | $15.00 | 28 |
| 2016-10-14 | $20.51 | $20.51 | $20.51 | $20.51 | $15.00 | 379 |
| 2016-10-13 | $20.56 | $20.56 | $20.56 | $20.56 | $15.04 | 12,825 |
| 2016-10-12 | $21.65 | $21.65 | $21.65 | $21.65 | $15.83 | 116 |
| 2016-10-11 | $20.93 | $20.93 | $20.93 | $20.93 | $15.31 | 585 |
| 2016-10-10 | $22.20 | $22.20 | $22.20 | $22.20 | $16.24 | 5 |
| 2016-10-07 | $22.20 | $22.20 | $22.20 | $22.20 | $16.24 | 171 |
| 2016-10-06 | $22.88 | $22.88 | $22.88 | $22.88 | $16.73 | 0 |
| 2016-10-05 | $22.88 | $22.88 | $22.88 | $22.88 | $16.73 | 1,050 |
| 2016-10-04 | $22.34 | $22.34 | $22.34 | $22.34 | $16.34 | 0 |
| 2016-10-03 | $22.34 | $22.34 | $22.34 | $22.34 | $16.34 | 29 |
| 2016-09-30 | $22.36 | $22.36 | $22.18 | $22.34 | $16.34 | 2,313 |
| 2016-09-29 | $22.44 | $22.57 | $22.43 | $22.56 | $16.50 | 96,424 |
| 2016-09-28 | $22.09 | $22.09 | $22.09 | $22.09 | $16.16 | 2,082 |
| 2016-09-27 | $21.85 | $21.92 | $21.84 | $21.84 | $15.97 | 1,030 |
| 2016-09-26 | $22.18 | $22.18 | $22.18 | $22.18 | $16.22 | 0 |
| 2016-09-23 | $22.18 | $22.18 | $22.18 | $22.18 | $16.22 | 250 |
| 2016-09-22 | $21.36 | $21.36 | $21.36 | $21.36 | $15.62 | 0 |
| 2016-09-21 | $21.36 | $21.36 | $21.36 | $21.36 | $15.62 | 0 |
| 2016-09-20 | $21.36 | $21.36 | $21.36 | $21.36 | $15.62 | 0 |
| 2016-09-19 | $21.05 | $21.36 | $21.05 | $21.36 | $15.62 | 7,140 |
| 2016-09-16 | $21.04 | $21.04 | $21.04 | $21.04 | $15.39 | 0 |
| 2016-09-15 | $21.04 | $21.04 | $21.04 | $21.04 | $15.39 | 0 |
| 2016-09-14 | $21.04 | $21.04 | $21.04 | $21.04 | $15.39 | 0 |
| 2016-09-13 | $21.04 | $21.04 | $21.04 | $21.04 | $15.39 | 1 |
| 2016-09-12 | $21.04 | $21.04 | $21.04 | $21.04 | $14.91 | 0 |
| 2016-09-09 | $21.04 | $21.04 | $21.04 | $21.04 | $14.91 | 373 |
| 2016-09-08 | $20.21 | $20.21 | $20.21 | $20.21 | $14.32 | 0 |
| 2016-09-07 | $20.21 | $20.21 | $20.21 | $20.21 | $14.32 | 0 |
| 2016-09-06 | $20.21 | $20.21 | $20.21 | $20.21 | $13.96 | 0 |
| 2016-09-02 | $20.21 | $20.21 | $20.21 | $20.21 | $13.96 | 1,919 |
| 2016-09-01 | $19.94 | $19.94 | $19.94 | $19.94 | $13.77 | 251 |
| 2016-08-31 | $20.53 | $20.53 | $20.53 | $20.53 | $14.18 | 1,107 |
| 2016-08-30 | $20.84 | $20.84 | $20.84 | $20.84 | $14.39 | 0 |
| 2016-08-29 | $21.15 | $21.15 | $20.83 | $20.84 | $14.39 | 2,862 |
| 2016-08-26 | $21.17 | $21.43 | $21.06 | $21.09 | $14.57 | 1,012 |
| 2016-08-25 | $22.64 | $22.64 | $22.64 | $22.64 | $15.64 | 0 |
| 2016-08-24 | $22.64 | $22.64 | $22.64 | $22.64 | $15.64 | 18 |
| 2016-08-23 | $23.14 | $23.14 | $22.64 | $22.64 | $15.64 | 200 |
| 2016-08-22 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 0 |
| 2016-08-19 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 0 |
| 2016-08-18 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 0 |
| 2016-08-17 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 4 |
| 2016-08-16 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 1 |
| 2016-08-15 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 177 |
| 2016-08-12 | $24.51 | $24.51 | $24.51 | $24.51 | $16.93 | 500 |
| 2016-08-11 | $24.10 | $24.10 | $24.10 | $24.10 | $16.64 | 280 |
| 2016-08-10 | $23.64 | $23.64 | $23.64 | $23.64 | $16.33 | 123 |
| 2016-08-09 | $23.64 | $23.64 | $23.64 | $23.64 | $16.33 | 0 |
| 2016-08-08 | $23.64 | $23.64 | $23.64 | $23.64 | $16.33 | 0 |
| 2016-08-05 | $23.64 | $23.64 | $23.64 | $23.64 | $16.33 | 2,280 |
| 2016-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $16.06 | 100 |
| 2016-08-03 | $22.46 | $22.46 | $22.46 | $22.46 | $15.51 | 0 |
| 2016-08-02 | $22.33 | $22.46 | $22.33 | $22.46 | $15.51 | 216 |
| 2016-08-01 | $22.47 | $22.47 | $22.47 | $22.47 | $15.52 | 375 |
| 2016-07-29 | $20.85 | $20.85 | $20.85 | $20.85 | $14.40 | 0 |
| 2016-07-28 | $20.85 | $20.85 | $20.85 | $20.85 | $14.40 | 0 |
| 2016-07-27 | $20.85 | $20.85 | $20.85 | $20.85 | $14.40 | 0 |
| 2016-07-26 | $20.85 | $20.85 | $20.85 | $20.85 | $14.40 | 0 |
| 2016-07-25 | $20.85 | $20.85 | $20.85 | $20.85 | $14.40 | 200 |
| 2016-07-22 | $20.13 | $20.13 | $20.13 | $20.13 | $13.90 | 0 |
| 2016-07-21 | $20.13 | $20.13 | $20.13 | $20.13 | $13.90 | 0 |
| 2016-07-20 | $20.13 | $20.13 | $20.13 | $20.13 | $13.90 | 0 |
| 2016-07-19 | $20.13 | $20.13 | $20.13 | $20.13 | $13.90 | 40 |
| 2016-07-18 | $20.13 | $20.13 | $20.13 | $20.13 | $13.90 | 0 |
| 2016-07-15 | $20.10 | $20.13 | $20.09 | $20.13 | $13.90 | 2,923 |
| 2016-07-14 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 0 |
| 2016-07-13 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 0 |
| 2016-07-12 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 0 |
| 2016-07-11 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 0 |
| 2016-07-08 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 0 |
| 2016-07-07 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 84 |
| 2016-07-06 | $18.32 | $18.32 | $18.32 | $18.32 | $12.65 | 201 |
| 2016-07-05 | $19.06 | $19.06 | $19.06 | $19.06 | $13.16 | 0 |
| 2016-07-01 | $19.06 | $19.06 | $19.06 | $19.06 | $13.16 | 0 |
| 2016-06-30 | $19.06 | $19.06 | $19.06 | $19.06 | $13.16 | 48 |
| 2016-06-29 | $19.71 | $19.71 | $18.95 | $19.06 | $13.16 | 1,464 |
| 2016-06-28 | $20.24 | $20.24 | $20.24 | $20.24 | $13.98 | 0 |
| 2016-06-27 | $20.24 | $20.24 | $20.24 | $20.24 | $13.98 | 0 |
| 2016-06-24 | $20.24 | $20.24 | $20.24 | $20.24 | $13.98 | 0 |
| 2016-06-23 | $20.80 | $20.80 | $20.24 | $20.24 | $13.98 | 845 |
| 2016-06-22 | $19.82 | $19.82 | $19.82 | $19.82 | $13.69 | 1 |
| 2016-06-21 | $19.82 | $19.82 | $19.82 | $19.82 | $13.69 | 150 |
| 2016-06-20 | $18.40 | $18.40 | $18.40 | $18.40 | $12.71 | 0 |
| 2016-06-17 | $18.40 | $18.40 | $18.40 | $18.40 | $12.71 | 175 |
| 2016-06-16 | $19.72 | $19.72 | $19.72 | $19.72 | $13.62 | 0 |
| 2016-06-15 | $19.72 | $19.72 | $19.72 | $19.72 | $13.62 | 0 |
| 2016-06-14 | $19.72 | $19.72 | $19.72 | $19.72 | $13.62 | 0 |
| 2016-06-13 | $19.72 | $19.72 | $19.72 | $19.72 | $13.62 | 0 |
| 2016-06-10 | $19.72 | $19.72 | $19.72 | $19.72 | $13.62 | 150 |
| 2016-06-09 | $19.76 | $19.76 | $19.76 | $19.76 | $13.65 | 100 |
| 2016-06-08 | $20.20 | $20.20 | $20.20 | $20.20 | $13.95 | 100 |
| 2016-06-07 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-06-06 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-06-03 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-06-02 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-06-01 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-05-31 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 25 |
| 2016-05-27 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-05-26 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 0 |
| 2016-05-25 | $18.18 | $18.18 | $18.18 | $18.18 | $12.56 | 200 |
| 2016-05-24 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-23 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-20 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-19 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-18 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-17 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-16 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 0 |
| 2016-05-13 | $17.66 | $17.66 | $17.66 | $17.66 | $12.20 | 170 |
| 2016-05-12 | $17.90 | $17.90 | $17.90 | $17.90 | $12.36 | 0 |
| 2016-05-11 | $17.90 | $17.90 | $17.90 | $17.90 | $12.36 | 0 |
| 2016-05-10 | $17.90 | $17.90 | $17.90 | $17.90 | $12.36 | 0 |
| 2016-05-09 | $17.88 | $17.90 | $17.88 | $17.90 | $12.36 | 1,284 |
| 2016-05-06 | $17.15 | $17.15 | $17.15 | $17.15 | $11.84 | 0 |
| 2016-05-05 | $17.15 | $17.15 | $17.15 | $17.15 | $11.84 | 0 |
| 2016-05-04 | $17.87 | $17.87 | $17.15 | $17.15 | $11.84 | 2,400 |
| 2016-05-03 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 0 |
| 2016-05-02 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 0 |
| 2016-04-29 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 0 |
| 2016-04-28 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 0 |
| 2016-04-27 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 1 |
| 2016-04-26 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 50 |
| 2016-04-25 | $19.86 | $19.86 | $19.86 | $19.86 | $13.72 | 237 |
| 2016-04-22 | $19.91 | $19.91 | $19.91 | $19.91 | $13.75 | 0 |
| 2016-04-21 | $19.91 | $19.91 | $19.91 | $19.91 | $13.75 | 0 |
| 2016-04-20 | $19.91 | $19.91 | $19.91 | $19.91 | $13.75 | 0 |
| 2016-04-19 | $19.91 | $19.91 | $19.91 | $19.91 | $13.75 | 173 |
| 2016-04-18 | $19.01 | $19.01 | $19.01 | $19.01 | $13.13 | 0 |
| 2016-04-15 | $19.01 | $19.01 | $19.01 | $19.01 | $13.13 | 100 |
| 2016-04-14 | $19.19 | $19.19 | $19.01 | $19.01 | $13.13 | 6,212 |
| 2016-04-13 | $18.97 | $18.97 | $18.97 | $18.97 | $13.10 | 0 |
| 2016-04-12 | $18.97 | $18.97 | $18.97 | $18.97 | $12.58 | 0 |
| 2016-04-11 | $18.97 | $18.97 | $18.97 | $18.97 | $12.58 | 100 |
| 2016-04-08 | $16.35 | $16.35 | $16.35 | $16.35 | $10.85 | 0 |
| 2016-04-07 | $17.53 | $17.53 | $16.35 | $16.35 | $10.85 | 300 |
| 2016-04-06 | $18.25 | $18.25 | $18.25 | $18.25 | $12.11 | 41,815 |
| 2016-04-05 | $18.82 | $19.45 | $18.82 | $18.83 | $12.09 | 400 |
| 2016-04-04 | $19.96 | $20.20 | $19.94 | $20.20 | $12.96 | 300 |
| 2016-04-01 | $20.43 | $20.43 | $20.43 | $20.43 | $13.11 | 0 |
| 2016-03-31 | $19.80 | $20.43 | $19.80 | $20.43 | $13.11 | 856 |
| 2016-03-30 | $19.57 | $19.57 | $19.57 | $19.57 | $12.56 | 300 |
| 2016-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $12.03 | 100 |
| 2016-03-28 | $18.08 | $18.08 | $18.08 | $18.08 | $11.60 | 599 |
| 2016-03-24 | $18.08 | $18.08 | $18.08 | $18.08 | $11.60 | 200 |
| 2016-03-23 | $17.25 | $17.25 | $17.25 | $17.25 | $11.07 | 0 |
| 2016-03-22 | $17.25 | $17.25 | $17.25 | $17.25 | $11.07 | 5 |
| 2016-03-21 | $17.25 | $17.25 | $17.25 | $17.25 | $11.07 | 0 |
| 2016-03-18 | $17.25 | $17.25 | $17.25 | $17.25 | $11.07 | 0 |
| 2016-03-17 | $17.25 | $17.25 | $17.25 | $17.25 | $11.07 | 0 |
| 2016-03-16 | $16.85 | $17.25 | $16.85 | $17.25 | $11.07 | 200 |
| 2016-03-15 | $16.95 | $16.95 | $16.85 | $16.85 | $10.81 | 866 |
| 2016-03-14 | $17.56 | $17.56 | $17.56 | $17.56 | $11.27 | 1,221 |
| 2016-03-11 | $17.98 | $17.98 | $17.98 | $17.98 | $11.54 | 0 |
| 2016-03-10 | $18.02 | $18.02 | $17.98 | $17.98 | $11.54 | 200 |
| 2016-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $11.55 | 100 |
| 2016-03-08 | $18.28 | $18.28 | $18.28 | $18.28 | $11.73 | 55 |
| 2016-03-07 | $18.28 | $18.28 | $18.28 | $18.28 | $11.73 | 255 |
| 2016-03-04 | $17.87 | $17.87 | $17.87 | $17.87 | $11.47 | 0 |
| 2016-03-03 | $17.87 | $17.87 | $17.87 | $17.87 | $11.47 | 0 |
| 2016-03-02 | $17.87 | $17.87 | $17.87 | $17.87 | $11.47 | 10 |
| 2016-03-01 | $17.87 | $17.87 | $17.87 | $17.87 | $11.47 | 0 |
| 2016-02-29 | $17.87 | $17.87 | $17.87 | $17.87 | $11.47 | 0 |
| 2016-02-26 | $18.14 | $18.14 | $17.87 | $17.87 | $11.47 | 400 |
| 2016-02-25 | $18.60 | $18.60 | $18.60 | $18.60 | $11.94 | 0 |
| 2016-02-24 | $19.01 | $19.01 | $18.60 | $18.60 | $11.94 | 2,693 |
| 2016-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $12.84 | 55 |
| 2016-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $12.84 | 1,625 |
| 2016-02-19 | $20.34 | $20.34 | $20.34 | $20.34 | $13.05 | 0 |
| 2016-02-18 | $19.65 | $20.40 | $19.65 | $20.34 | $13.05 | 16,241 |
| 2016-02-17 | $19.25 | $19.25 | $19.25 | $19.25 | $12.35 | 0 |
| 2016-02-16 | $19.25 | $19.25 | $19.25 | $19.25 | $12.35 | 100 |
| 2016-02-12 | $18.41 | $18.41 | $18.41 | $18.41 | $11.82 | 100 |
| 2016-02-11 | $17.94 | $17.94 | $17.94 | $17.94 | $11.51 | 0 |
| 2016-02-10 | $17.94 | $17.94 | $17.94 | $17.94 | $11.51 | 0 |
| 2016-02-09 | $17.94 | $17.94 | $17.94 | $17.94 | $11.51 | 0 |
| 2016-02-08 | $17.94 | $17.94 | $17.94 | $17.94 | $11.51 | 0 |
| 2016-02-05 | $17.94 | $17.94 | $17.94 | $17.94 | $11.51 | 0 |
| 2016-02-04 | $17.94 | $17.94 | $17.94 | $17.94 | $11.51 | 194 |
| 2016-02-03 | $16.84 | $16.84 | $16.84 | $16.84 | $10.81 | 171 |
| 2016-02-02 | $16.84 | $16.84 | $16.84 | $16.84 | $10.81 | 73 |
| 2016-02-01 | $16.84 | $16.84 | $16.84 | $16.84 | $10.81 | 0 |
| 2016-01-29 | $16.84 | $16.84 | $16.84 | $16.84 | $10.81 | 0 |
| 2016-01-28 | $16.84 | $16.84 | $16.84 | $16.84 | $10.81 | 1,212 |
| 2016-01-27 | $14.95 | $14.95 | $14.95 | $14.95 | $9.59 | 0 |
| 2016-01-26 | $14.95 | $14.95 | $14.95 | $14.95 | $9.59 | 0 |
| 2016-01-25 | $14.95 | $14.95 | $14.95 | $14.95 | $9.59 | 0 |
| 2016-01-22 | $14.95 | $14.95 | $14.95 | $14.95 | $9.59 | 0 |
| 2016-01-21 | $14.95 | $14.95 | $14.95 | $14.95 | $9.59 | 0 |
| 2016-01-20 | $15.02 | $15.02 | $14.95 | $14.95 | $9.59 | 200 |
| 2016-01-19 | $15.38 | $15.38 | $15.38 | $15.38 | $9.87 | 0 |
| 2016-01-15 | $15.55 | $15.55 | $15.38 | $15.38 | $9.87 | 1,725 |
| 2016-01-14 | $15.82 | $15.82 | $15.82 | $15.82 | $10.15 | 100 |
| 2016-01-13 | $15.38 | $15.38 | $15.38 | $15.38 | $9.87 | 0 |
| 2016-01-12 | $15.38 | $15.38 | $15.38 | $15.38 | $9.87 | 100 |
| 2016-01-11 | $15.30 | $15.30 | $15.15 | $15.30 | $9.82 | 10,300 |
| 2016-01-08 | $16.14 | $16.14 | $16.14 | $16.14 | $10.36 | 100 |
| 2016-01-07 | $16.50 | $16.50 | $16.50 | $16.50 | $10.59 | 100 |
| 2016-01-06 | $17.84 | $17.84 | $17.84 | $17.84 | $11.45 | 0 |
| 2016-01-05 | $17.84 | $17.84 | $17.84 | $17.84 | $11.45 | 554 |
| 2016-01-04 | $18.24 | $18.24 | $17.84 | $17.84 | $11.45 | 554 |
| 2015-12-31 | $18.62 | $18.62 | $18.04 | $18.50 | $11.87 | 1,160 |
| 2015-12-30 | $18.58 | $18.58 | $18.58 | $18.58 | $11.92 | 506 |
| 2015-12-29 | $18.72 | $18.85 | $18.58 | $18.58 | $11.92 | 506 |
| 2015-12-28 | $19.25 | $19.25 | $19.25 | $19.25 | $12.35 | 368 |
| 2015-12-24 | $19.14 | $19.14 | $19.14 | $19.14 | $12.28 | 270 |
| 2015-12-23 | $19.45 | $19.45 | $19.45 | $19.45 | $12.48 | 104 |
| 2015-12-22 | $19.21 | $19.65 | $19.05 | $19.65 | $12.61 | 366 |
| 2015-12-21 | $19.48 | $19.48 | $19.48 | $19.48 | $12.50 | 2,896 |
| 2015-12-18 | $18.94 | $18.94 | $18.94 | $18.94 | $12.15 | 0 |
| 2015-12-17 | $18.94 | $18.94 | $18.94 | $18.94 | $12.15 | 0 |
| 2015-12-16 | $18.94 | $18.94 | $18.94 | $18.94 | $12.15 | 1,943 |
| 2015-12-15 | $19.00 | $19.00 | $18.94 | $18.94 | $12.15 | 1,943 |
| 2015-12-14 | $18.20 | $18.20 | $18.20 | $18.20 | $11.68 | 1,565 |
| 2015-12-11 | $16.54 | $16.87 | $16.35 | $16.35 | $10.49 | 400 |
| 2015-12-10 | $17.05 | $17.05 | $17.03 | $17.03 | $10.93 | 700 |
| 2015-12-09 | $20.50 | $20.64 | $20.50 | $20.64 | $13.25 | 246 |
| 2015-12-08 | $20.64 | $20.64 | $20.53 | $20.53 | $13.18 | 231 |
| 2015-12-07 | $20.88 | $20.98 | $20.88 | $20.98 | $13.46 | 1,217 |
| 2015-12-04 | $21.29 | $21.29 | $21.29 | $21.29 | $13.66 | 190 |
| 2015-12-03 | $21.55 | $21.55 | $21.55 | $21.55 | $13.83 | 100 |
| 2015-12-02 | $22.00 | $22.00 | $22.00 | $22.00 | $14.12 | 305 |
| 2015-12-01 | $22.00 | $22.00 | $21.97 | $22.00 | $14.12 | 305 |
| 2015-11-30 | $22.32 | $22.32 | $22.09 | $22.20 | $14.25 | 864 |
| 2015-11-27 | $22.88 | $23.24 | $22.88 | $23.24 | $14.92 | 561 |
| 2015-11-25 | $23.79 | $23.79 | $23.79 | $23.79 | $15.27 | 158 |
| 2015-11-24 | $23.84 | $23.84 | $23.84 | $23.84 | $15.30 | 175 |
| 2015-11-23 | $24.60 | $24.60 | $24.60 | $24.60 | $15.79 | 1,422 |
| 2015-11-20 | $24.81 | $25.12 | $24.60 | $24.60 | $15.79 | 1,422 |
| 2015-11-19 | $24.02 | $24.31 | $24.02 | $24.31 | $15.60 | 200 |
| 2015-11-18 | $23.14 | $23.14 | $23.14 | $23.14 | $14.85 | 100 |
| 2015-11-17 | $23.39 | $23.39 | $23.39 | $23.39 | $15.01 | 133 |
| 2015-11-16 | $23.02 | $23.02 | $23.02 | $23.02 | $14.77 | 0 |
| 2015-11-13 | $23.02 | $23.02 | $23.02 | $23.02 | $14.77 | 100 |
| 2015-11-12 | $23.21 | $23.21 | $23.15 | $23.15 | $14.86 | 533 |
| 2015-11-11 | $25.85 | $25.85 | $25.85 | $25.85 | $16.59 | 0 |
| 2015-11-10 | $25.85 | $25.85 | $25.85 | $25.85 | $16.59 | 0 |
| 2015-11-09 | $25.85 | $25.85 | $25.85 | $25.85 | $16.59 | 236 |
| 2015-11-06 | $25.85 | $25.85 | $25.85 | $25.85 | $16.59 | 0 |
| 2015-11-05 | $25.85 | $25.85 | $25.85 | $25.85 | $16.59 | 100 |
| 2015-11-04 | $25.84 | $25.84 | $25.36 | $25.36 | $16.28 | 256 |
| 2015-11-03 | $25.91 | $25.91 | $25.91 | $25.91 | $16.63 | 262 |
| 2015-11-02 | $26.02 | $26.02 | $26.02 | $26.02 | $16.70 | 0 |
| 2015-10-30 | $26.02 | $26.02 | $26.02 | $26.02 | $16.70 | 0 |
| 2015-10-29 | $26.02 | $26.02 | $26.02 | $26.02 | $16.70 | 0 |
| 2015-10-28 | $26.21 | $26.21 | $26.02 | $26.02 | $16.70 | 476 |
| 2015-10-27 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-26 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-23 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-22 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-21 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-20 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-19 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-16 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 0 |
| 2015-10-15 | $26.10 | $26.10 | $26.10 | $26.10 | $16.75 | 357 |
| 2015-10-14 | $26.50 | $26.50 | $26.50 | $26.50 | $17.01 | 0 |
| 2015-10-13 | $26.50 | $26.50 | $26.50 | $26.50 | $17.01 | 0 |
| 2015-10-12 | $26.50 | $26.50 | $26.50 | $26.50 | $17.01 | 0 |
| 2015-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $17.01 | 0 |
| 2015-10-08 | $26.50 | $26.50 | $26.50 | $26.50 | $17.01 | 100 |
| 2015-10-07 | $26.49 | $26.77 | $26.49 | $26.68 | $17.12 | 18,286 |
| 2015-10-06 | $26.23 | $26.23 | $26.23 | $26.23 | $16.83 | 0 |
| 2015-10-05 | $26.23 | $26.23 | $26.23 | $26.23 | $16.83 | 100 |
| 2015-10-02 | $25.60 | $25.60 | $25.60 | $25.60 | $16.43 | 100 |
| 2015-10-01 | $24.77 | $24.77 | $24.77 | $24.77 | $15.90 | 0 |
| 2015-09-30 | $24.77 | $24.77 | $24.77 | $24.77 | $15.90 | 186 |
| 2015-09-29 | $24.18 | $24.18 | $24.18 | $24.18 | $15.52 | 0 |
| 2015-09-28 | $24.18 | $24.18 | $24.18 | $24.18 | $15.52 | 100 |
| 2015-09-25 | $24.73 | $24.73 | $24.73 | $24.73 | $15.87 | 0 |
| 2015-09-24 | $24.53 | $24.73 | $24.53 | $24.73 | $15.87 | 334 |
| 2015-09-23 | $25.21 | $25.21 | $25.21 | $25.21 | $16.18 | 100 |
| 2015-09-22 | $27.00 | $27.00 | $27.00 | $27.00 | $17.33 | 0 |
| 2015-09-21 | $27.00 | $27.00 | $27.00 | $27.00 | $17.33 | 0 |
| 2015-09-18 | $26.80 | $27.00 | $26.80 | $27.00 | $17.33 | 1,600 |
| 2015-09-17 | $26.50 | $27.22 | $26.50 | $27.22 | $17.47 | 738 |
| 2015-09-16 | $25.71 | $25.71 | $25.71 | $25.71 | $16.50 | 400 |
| 2015-09-15 | $25.40 | $25.45 | $25.40 | $25.45 | $16.33 | 595 |
| 2015-09-14 | $25.71 | $25.71 | $25.71 | $25.71 | $16.50 | 0 |
| 2015-09-11 | $25.71 | $25.71 | $25.71 | $25.71 | $16.50 | 565 |
| 2015-09-10 | $24.92 | $24.92 | $24.92 | $24.92 | $15.99 | 0 |
| 2015-09-09 | $24.92 | $24.92 | $24.92 | $24.92 | $15.99 | 0 |
| 2015-09-08 | $24.70 | $24.92 | $24.70 | $24.92 | $15.65 | 800 |
Absa Group Ltd (AGRPY) News Headlines
.jpg)
Private investors buy into largest-of-its-kind solar deal to electrify Kenya
The $150 million financing deal is expected to enable the sale of about 1.4 million solar home systems to Kenyans, most of whom live in rural areas.
cnbc.com July 28, 2025Recent Absa Group Ltd (AGRPY) News
Similar Companies to Absa Group Ltd (AGRPY) 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 | -- | -- | -- |