Airports of Thailand Public Company Ltd (AIPUY) Exchange: PINK
Data as of Aug. 21, 2025
$11.50 ($0.04) 0.35%
Airports of Thailand Public Company Ltd - Daily Information
Click for more stock information on Airports of Thailand Public Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.50 |
| Previous Close | $11.50 |
| High | $11.50 |
| Low | $11.50 |
| Adjusted Open | $11.50 |
| Previous Adjusted Close | $11.50 |
| Adjusted High | $11.50 |
| Adjusted Low | $11.50 |
About Airports of Thailand Public Company Ltd (AIPUY)
No Description Available
Invest in Airports of Thailand Public Company Ltd (AIPUY)
Historical Stock Data for Airports of Thailand Public Company Ltd (AIPUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 101 |
| 2025-08-19 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 1 |
| 2025-08-18 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 3 |
| 2025-08-15 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 47 |
| 2025-08-14 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 108 |
| 2025-08-13 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2025-08-12 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 93 |
| 2025-08-11 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 160 |
| 2025-08-08 | $11.95 | $11.95 | $11.46 | $11.46 | $11.46 | 540 |
| 2025-08-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 429 |
| 2025-08-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 105 |
| 2025-08-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-08-04 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 69 |
| 2025-08-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-07-31 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 16 |
| 2025-07-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 31 |
| 2025-07-29 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 104 |
| 2025-07-28 | $12.56 | $12.56 | $11.76 | $11.76 | $11.76 | 1,884 |
| 2025-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,781 |
| 2025-07-24 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 191 |
| 2025-07-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 126 |
| 2025-07-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 97 |
| 2025-07-21 | $10.92 | $12.00 | $10.92 | $12.00 | $12.00 | 691 |
| 2025-07-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2025-07-17 | $11.00 | $11.68 | $11.00 | $11.68 | $11.68 | 3,117 |
| 2025-07-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2025-07-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 138 |
| 2025-07-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,526 |
| 2025-07-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 72 |
| 2025-07-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 447 |
| 2025-07-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
| 2025-07-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 260 |
| 2025-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 219 |
| 2025-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 187 |
| 2025-07-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 118 |
| 2025-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,044 |
| 2025-06-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 134 |
| 2025-06-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 44 |
| 2025-06-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 123 |
| 2025-06-25 | $9.00 | $10.15 | $9.00 | $10.15 | $10.15 | 1,922 |
| 2025-06-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 216 |
| 2025-06-23 | $9.00 | $9.00 | $8.85 | $9.00 | $9.00 | 3,244 |
| 2025-06-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 193 |
| 2025-06-18 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 585 |
| 2025-06-17 | $9.30 | $9.30 | $8.82 | $8.82 | $8.82 | 493 |
| 2025-06-16 | $9.30 | $9.30 | $8.55 | $8.55 | $8.55 | 2,181 |
| 2025-06-13 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 828 |
| 2025-06-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 213 |
| 2025-06-11 | $10.52 | $10.52 | $9.85 | $9.85 | $9.85 | 401 |
| 2025-06-10 | $10.02 | $10.52 | $10.02 | $10.52 | $10.52 | 740 |
| 2025-06-09 | $10.38 | $10.38 | $9.96 | $9.96 | $9.96 | 717 |
| 2025-06-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 40 |
| 2025-06-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 271 |
| 2025-06-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 132 |
| 2025-06-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2,618 |
| 2025-06-02 | $10.14 | $10.73 | $9.64 | $10.73 | $10.73 | 1,942 |
| 2025-05-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 268 |
| 2025-05-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 129 |
| 2025-05-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 174 |
| 2025-05-27 | $10.11 | $10.11 | $10.06 | $10.06 | $10.06 | 563 |
| 2025-05-23 | $9.60 | $10.03 | $9.60 | $10.03 | $10.03 | 1,024 |
| 2025-05-22 | $10.77 | $10.77 | $9.60 | $9.60 | $9.60 | 1,238 |
| 2025-05-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 108 |
| 2025-05-20 | $10.21 | $10.51 | $10.21 | $10.51 | $10.51 | 407 |
| 2025-05-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 359 |
| 2025-05-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 2,500 |
| 2025-05-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 163 |
| 2025-05-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 47 |
| 2025-05-13 | $10.85 | $11.54 | $10.27 | $10.85 | $10.85 | 16,305 |
| 2025-05-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 62 |
| 2025-05-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 7,769 |
| 2025-05-08 | $11.63 | $11.90 | $11.25 | $11.90 | $11.90 | 1,199 |
| 2025-05-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 16 |
| 2025-05-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 379 |
| 2025-05-05 | $11.25 | $11.44 | $11.25 | $11.44 | $11.44 | 401 |
| 2025-05-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 442 |
| 2025-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 93 |
| 2025-04-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 291 |
| 2025-04-29 | $10.75 | $11.94 | $10.75 | $11.94 | $11.94 | 743 |
| 2025-04-28 | $11.00 | $11.50 | $11.00 | $11.25 | $11.25 | 1,022 |
| 2025-04-25 | $11.00 | $11.25 | $10.75 | $11.25 | $11.25 | 591 |
| 2025-04-24 | $11.15 | $11.15 | $10.83 | $11.15 | $11.15 | 2,428 |
| 2025-04-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 364 |
| 2025-04-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 75 |
| 2025-04-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 394 |
| 2025-04-17 | $11.00 | $11.48 | $11.00 | $11.48 | $11.48 | 442 |
| 2025-04-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 482 |
| 2025-04-15 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 624 |
| 2025-04-14 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 4,180 |
| 2025-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 10,154 |
| 2025-04-10 | $10.90 | $11.00 | $10.27 | $11.00 | $11.00 | 4,463 |
| 2025-04-09 | $10.56 | $10.56 | $10.40 | $10.40 | $10.40 | 728 |
| 2025-04-08 | $10.67 | $10.75 | $10.22 | $10.22 | $10.22 | 2,782 |
| 2025-04-07 | $11.09 | $11.25 | $10.90 | $10.96 | $10.96 | 20,578 |
| 2025-04-04 | $11.34 | $11.34 | $10.70 | $10.70 | $10.70 | 13,801 |
| 2025-04-03 | $11.23 | $11.56 | $11.23 | $11.56 | $11.56 | 1,762 |
| 2025-04-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 17,006 |
| 2025-04-01 | $11.62 | $11.62 | $11.40 | $11.40 | $11.40 | 13,040 |
| 2025-03-31 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 259 |
| 2025-03-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 113 |
| 2025-03-27 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 770 |
| 2025-03-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 43 |
| 2025-03-25 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 128 |
| 2025-03-24 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 410 |
| 2025-03-21 | $13.19 | $13.76 | $13.19 | $13.46 | $13.46 | 1,455 |
| 2025-03-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 114 |
| 2025-03-19 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 35 |
| 2025-03-18 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 77 |
| 2025-03-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 174 |
| 2025-03-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 29 |
| 2025-03-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 366 |
| 2025-03-12 | $12.45 | $12.45 | $11.72 | $11.72 | $11.72 | 410 |
| 2025-03-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 237 |
| 2025-03-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 10,337 |
| 2025-03-07 | $12.46 | $12.55 | $12.20 | $12.20 | $12.20 | 13,415 |
| 2025-03-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 91 |
| 2025-03-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 74 |
| 2025-03-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 88 |
| 2025-03-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 397 |
| 2025-02-28 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 131 |
| 2025-02-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 687 |
| 2025-02-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 115 |
| 2025-02-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 307 |
| 2025-02-24 | $12.05 | $12.44 | $12.05 | $12.44 | $12.44 | 1,294 |
| 2025-02-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 265 |
| 2025-02-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 87 |
| 2025-02-19 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 241 |
| 2025-02-18 | $14.65 | $16.42 | $12.56 | $12.56 | $12.56 | 3,006 |
| 2025-02-14 | $15.11 | $15.11 | $14.55 | $14.65 | $14.65 | 2,306 |
| 2025-02-13 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 392 |
| 2025-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 290 |
| 2025-02-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 235 |
| 2025-02-10 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 224 |
| 2025-02-07 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 377 |
| 2025-02-06 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 195 |
| 2025-02-05 | $19.30 | $19.30 | $17.35 | $17.35 | $17.35 | 581 |
| 2025-02-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 77 |
| 2025-02-03 | $17.33 | $17.33 | $15.51 | $15.51 | $15.51 | 1,329 |
| 2025-01-31 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 50 |
| 2025-01-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 184 |
| 2025-01-29 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 115 |
| 2025-01-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 313 |
| 2025-01-27 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 21,263 |
| 2025-01-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 163 |
| 2025-01-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 81 |
| 2025-01-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,083 |
| 2025-01-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 185 |
| 2025-01-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 110 |
| 2025-01-16 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 230 |
| 2025-01-15 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 65 |
| 2025-01-14 | $17.25 | $17.28 | $17.25 | $17.28 | $17.28 | 3,961 |
| 2025-01-13 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 161 |
| 2025-01-10 | $15.37 | $17.36 | $15.37 | $17.36 | $17.36 | 531 |
| 2025-01-08 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-01-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 130 |
| 2025-01-06 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 120 |
| 2025-01-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 187 |
| 2025-01-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2024-12-31 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 294 |
| 2024-12-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 24 |
| 2024-12-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 79 |
| 2024-12-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 32 |
| 2024-12-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-12-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 402 |
| 2024-12-20 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 59 |
| 2024-12-19 | $17.24 | $17.24 | $16.96 | $16.96 | $16.96 | 1,127 |
| 2024-12-18 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 36 |
| 2024-12-17 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 507 |
| 2024-12-16 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 145 |
| 2024-12-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 2,557 |
| 2024-12-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 142 |
| 2024-12-11 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 107 |
| 2024-12-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 98 |
| 2024-12-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 4,457 |
| 2024-12-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 277 |
| 2024-12-05 | $17.13 | $17.13 | $17.13 | $17.13 | $16.89 | 181 |
| 2024-12-04 | $17.85 | $17.85 | $17.13 | $17.13 | $16.89 | 404 |
| 2024-12-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.60 | 143 |
| 2024-12-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.60 | 355 |
| 2024-11-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 151 |
| 2024-11-27 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 223 |
| 2024-11-26 | $16.41 | $16.41 | $16.41 | $16.41 | $16.18 | 184 |
| 2024-11-25 | $16.95 | $17.50 | $16.90 | $17.50 | $17.26 | 8,153 |
| 2024-11-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.96 | 81 |
| 2024-11-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.96 | 329 |
| 2024-11-20 | $17.21 | $17.21 | $17.21 | $17.21 | $16.97 | 176 |
| 2024-11-19 | $17.21 | $17.21 | $17.21 | $17.21 | $16.97 | 171 |
| 2024-11-18 | $17.85 | $17.85 | $17.21 | $17.21 | $16.97 | 461 |
| 2024-11-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 6,659 |
| 2024-11-14 | $17.95 | $18.63 | $17.28 | $18.63 | $18.63 | 511 |
| 2024-11-13 | $19.35 | $19.35 | $17.12 | $17.12 | $17.12 | 615 |
| 2024-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 452 |
| 2024-11-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 357 |
| 2024-11-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 138 |
| 2024-11-07 | $18.84 | $18.84 | $18.39 | $18.39 | $18.39 | 356 |
| 2024-11-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 156 |
| 2024-11-05 | $19.00 | $19.00 | $17.80 | $17.80 | $17.80 | 2,029 |
| 2024-11-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 362 |
| 2024-11-01 | $17.43 | $18.00 | $17.43 | $18.00 | $18.00 | 8,901 |
| 2024-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,544 |
| 2024-10-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 444 |
| 2024-10-29 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 179 |
| 2024-10-28 | $17.56 | $18.30 | $17.56 | $17.88 | $17.88 | 4,683 |
| 2024-10-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 161 |
| 2024-10-24 | $17.40 | $18.30 | $17.40 | $18.30 | $18.30 | 9,339 |
| 2024-10-23 | $15.09 | $18.72 | $15.09 | $15.09 | $15.09 | 435 |
| 2024-10-22 | $17.20 | $17.78 | $17.20 | $17.78 | $17.78 | 305 |
| 2024-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2024-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 12 |
| 2024-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 44 |
| 2024-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 144 |
| 2024-10-15 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 7 |
| 2024-10-14 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 107 |
| 2024-10-11 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 135 |
| 2024-10-10 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 454 |
| 2024-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-10-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 25 |
| 2024-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 88 |
| 2024-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 4 |
| 2024-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 81 |
| 2024-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2024-09-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,198 |
| 2024-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 174 |
| 2024-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 35 |
| 2024-09-25 | $17.80 | $19.00 | $17.80 | $19.00 | $19.00 | 407 |
| 2024-09-24 | $17.81 | $19.00 | $17.81 | $18.22 | $18.22 | 312 |
| 2024-09-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 426 |
| 2024-09-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 381 |
| 2024-09-19 | $17.47 | $18.70 | $16.29 | $16.29 | $16.29 | 4,372 |
| 2024-09-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 228 |
| 2024-09-17 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 134 |
| 2024-09-16 | $17.25 | $18.91 | $17.25 | $18.00 | $18.00 | 10,826 |
| 2024-09-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 336 |
| 2024-09-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 265 |
| 2024-09-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-09-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 5,358 |
| 2024-09-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 263 |
| 2024-09-06 | $18.40 | $18.40 | $17.18 | $17.18 | $17.18 | 325 |
| 2024-09-05 | $17.80 | $18.20 | $17.80 | $18.20 | $18.20 | 7,946 |
| 2024-09-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 6,078 |
| 2024-09-03 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 162 |
| 2024-08-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 12,752 |
| 2024-08-29 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 232 |
| 2024-08-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2024-08-27 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 124 |
| 2024-08-26 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1 |
| 2024-08-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-08-22 | $16.51 | $17.15 | $16.49 | $17.15 | $17.15 | 603 |
| 2024-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 11 |
| 2024-08-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 33 |
| 2024-08-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10,266 |
| 2024-08-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 116 |
| 2024-08-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 47 |
| 2024-08-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 29 |
| 2024-08-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 115 |
| 2024-08-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 538 |
| 2024-08-09 | $14.62 | $14.62 | $14.61 | $14.61 | $14.61 | 996 |
| 2024-08-08 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 53 |
| 2024-08-07 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 312 |
| 2024-08-06 | $16.09 | $16.09 | $15.19 | $15.19 | $15.19 | 2,089 |
| 2024-08-05 | $17.00 | $17.00 | $14.50 | $14.50 | $14.50 | 716 |
| 2024-08-02 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 9 |
| 2024-08-01 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 21 |
| 2024-07-31 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 99 |
| 2024-07-30 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 108 |
| 2024-07-29 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 130 |
| 2024-07-26 | $15.70 | $15.70 | $15.01 | $15.01 | $15.01 | 557 |
| 2024-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 76 |
| 2024-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 129 |
| 2024-07-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 55 |
| 2024-07-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 488 |
| 2024-07-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 6,670 |
| 2024-07-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 150 |
| 2024-07-17 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 63 |
| 2024-07-16 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 167 |
| 2024-07-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 10 |
| 2024-07-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 228 |
| 2024-07-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 367 |
| 2024-07-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 9 |
| 2024-07-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 47 |
| 2024-07-08 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 131 |
| 2024-07-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 35 |
| 2024-07-03 | $14.60 | $14.60 | $14.59 | $14.59 | $14.59 | 6,564 |
| 2024-07-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 213 |
| 2024-07-01 | $16.05 | $16.32 | $16.05 | $16.32 | $16.32 | 672 |
| 2024-06-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 82 |
| 2024-06-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,017 |
| 2024-06-26 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 149 |
| 2024-06-25 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-06-24 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 18 |
| 2024-06-21 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 156 |
| 2024-06-20 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 161 |
| 2024-06-18 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 377 |
| 2024-06-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-06-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 5 |
| 2024-06-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 126 |
| 2024-06-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 8 |
| 2024-06-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 88 |
| 2024-06-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 64 |
| 2024-06-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 51 |
| 2024-06-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 94 |
| 2024-06-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-06-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,232 |
| 2024-06-03 | $16.85 | $16.95 | $16.85 | $16.95 | $16.95 | 498 |
| 2024-05-31 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 1,373 |
| 2024-05-30 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 214 |
| 2024-05-29 | $17.00 | $17.23 | $17.00 | $17.23 | $17.23 | 367 |
| 2024-05-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1 |
| 2024-05-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 24 |
| 2024-05-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 28 |
| 2024-05-22 | $17.00 | $17.90 | $17.00 | $17.90 | $17.90 | 1,293 |
| 2024-05-21 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 56 |
| 2024-05-20 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 24 |
| 2024-05-17 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 24 |
| 2024-05-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 92 |
| 2024-05-15 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 95 |
| 2024-05-14 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 85 |
| 2024-05-13 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 20 |
| 2024-05-10 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 552 |
| 2024-05-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 132 |
| 2024-05-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 11 |
| 2024-05-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 90 |
| 2024-05-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-05-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 13 |
| 2024-05-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2024-05-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 120 |
| 2024-04-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 111 |
| 2024-04-29 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 329 |
| 2024-04-26 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 90 |
| 2024-04-25 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 492 |
| 2024-04-24 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 70 |
| 2024-04-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 199 |
| 2024-04-22 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 352 |
| 2024-04-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,868 |
| 2024-04-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 933 |
| 2024-04-17 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 481 |
| 2024-04-16 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 294 |
| 2024-04-15 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 317 |
| 2024-04-12 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 351 |
| 2024-04-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 89 |
| 2024-04-10 | $17.02 | $17.02 | $16.95 | $16.95 | $16.95 | 320 |
| 2024-04-09 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 395 |
| 2024-04-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 90 |
| 2024-04-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 28 |
| 2024-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,211 |
| 2024-04-03 | $17.50 | $17.55 | $17.49 | $17.55 | $17.55 | 1,211 |
| 2024-04-02 | $17.30 | $17.45 | $17.30 | $17.45 | $17.45 | 235 |
| 2024-04-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 376 |
| 2024-03-28 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2024-03-27 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 376 |
| 2024-03-26 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 215 |
| 2024-03-25 | $16.97 | $17.31 | $16.97 | $17.31 | $17.31 | 7,053 |
| 2024-03-22 | $16.97 | $17.41 | $16.97 | $17.41 | $17.41 | 1,717 |
| 2024-03-21 | $18.65 | $18.65 | $17.31 | $17.31 | $17.31 | 227 |
| 2024-03-20 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 421 |
| 2024-03-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 352 |
| 2024-03-18 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 408 |
| 2024-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 41 |
| 2024-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 294 |
| 2024-03-13 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1 |
| 2024-03-12 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 501 |
| 2024-03-11 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 501 |
| 2024-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 112 |
| 2024-03-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 108 |
| 2024-03-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 450 |
| 2024-03-05 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 570 |
| 2024-03-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 16 |
| 2024-03-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 208 |
| 2024-02-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 26 |
| 2024-02-28 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 6,102 |
| 2024-02-27 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 25 |
| 2024-02-26 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-02-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-02-22 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-02-21 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 218 |
| 2024-02-20 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 196 |
| 2024-02-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 380 |
| 2024-02-15 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 164 |
| 2024-02-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 158 |
| 2024-02-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 328 |
| 2024-02-12 | $17.50 | $18.61 | $17.50 | $18.61 | $18.61 | 1,058 |
| 2024-02-09 | $16.08 | $16.23 | $16.08 | $16.23 | $16.23 | 2,061 |
| 2024-02-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 85 |
| 2024-02-07 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 15 |
| 2024-02-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 33 |
| 2024-02-05 | $17.70 | $18.75 | $16.86 | $18.21 | $18.21 | 3,397 |
| 2024-02-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 165 |
| 2024-02-01 | $16.52 | $18.65 | $16.52 | $18.50 | $18.50 | 800 |
| 2024-01-31 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 26 |
| 2024-01-30 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 167 |
| 2024-01-29 | $17.48 | $17.48 | $16.96 | $16.96 | $16.96 | 702 |
| 2024-01-26 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 134 |
| 2024-01-25 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 147 |
| 2024-01-24 | $17.79 | $17.79 | $16.74 | $17.34 | $17.34 | 6,002 |
| 2024-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,066 |
| 2024-01-22 | $18.72 | $18.72 | $16.60 | $16.60 | $16.60 | 599 |
| 2024-01-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 41 |
| 2024-01-18 | $17.12 | $17.71 | $16.63 | $16.63 | $16.63 | 6,489 |
| 2024-01-17 | $17.60 | $17.60 | $17.25 | $17.25 | $17.25 | 7,629 |
| 2024-01-16 | $18.86 | $18.86 | $17.75 | $17.75 | $17.75 | 1,433 |
| 2024-01-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 124 |
| 2024-01-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 166 |
| 2024-01-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 89 |
| 2024-01-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 56 |
| 2024-01-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 216 |
| 2024-01-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 205 |
| 2024-01-04 | $18.22 | $18.22 | $17.04 | $17.04 | $17.04 | 749 |
| 2024-01-03 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 5,071 |
| 2024-01-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 841 |
| 2023-12-29 | $16.33 | $17.10 | $16.33 | $17.10 | $17.10 | 14,219 |
| 2023-12-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 287 |
| 2023-12-27 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 18 |
| 2023-12-26 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 568 |
| 2023-12-22 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 64 |
| 2023-12-21 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 42 |
| 2023-12-20 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 151 |
| 2023-12-19 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 150 |
| 2023-12-18 | $17.96 | $17.96 | $17.02 | $17.96 | $17.96 | 593 |
| 2023-12-15 | $16.94 | $16.94 | $16.68 | $16.68 | $16.68 | 532 |
| 2023-12-14 | $17.90 | $17.90 | $16.91 | $16.91 | $16.91 | 825 |
| 2023-12-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 512 |
| 2023-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 538 |
| 2023-12-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 776 |
| 2023-12-08 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 697 |
| 2023-12-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.95 | 348 |
| 2023-12-06 | $17.75 | $17.75 | $17.00 | $17.00 | $16.90 | 6,295 |
| 2023-12-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.34 | 204 |
| 2023-12-04 | $17.24 | $17.24 | $17.00 | $17.00 | $17.00 | 1,206 |
| 2023-12-01 | $17.00 | $17.00 | $16.49 | $16.49 | $16.49 | 925 |
| 2023-11-30 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 357 |
| 2023-11-29 | $17.40 | $17.40 | $17.20 | $17.20 | $17.20 | 672 |
| 2023-11-28 | $17.60 | $17.60 | $17.47 | $17.47 | $17.47 | 6,993 |
| 2023-11-27 | $17.60 | $17.60 | $17.40 | $17.54 | $17.54 | 8,273 |
| 2023-11-24 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 11 |
| 2023-11-22 | $18.61 | $18.61 | $17.82 | $17.82 | $17.82 | 13,998 |
| 2023-11-21 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 243 |
| 2023-11-20 | $19.20 | $19.20 | $19.04 | $19.04 | $19.04 | 949 |
| 2023-11-17 | $19.20 | $19.20 | $17.01 | $18.21 | $18.21 | 1,594 |
| 2023-11-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 243 |
| 2023-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 173 |
| 2023-11-14 | $18.01 | $19.19 | $18.01 | $18.96 | $18.96 | 2,649 |
| 2023-11-13 | $18.55 | $18.77 | $17.93 | $17.93 | $17.93 | 1,542 |
| 2023-11-10 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 415 |
| 2023-11-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 183 |
| 2023-11-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 260 |
| 2023-11-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,556 |
| 2023-11-06 | $18.95 | $19.19 | $18.47 | $18.50 | $18.50 | 2,220 |
| 2023-11-03 | $18.59 | $18.59 | $18.27 | $18.27 | $18.27 | 382 |
| 2023-11-02 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 1,153 |
| 2023-11-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 146 |
| 2023-10-31 | $18.01 | $18.41 | $17.65 | $17.65 | $17.65 | 10,012 |
| 2023-10-30 | $18.40 | $18.40 | $17.90 | $17.90 | $17.90 | 1,530 |
| 2023-10-27 | $18.43 | $18.43 | $17.90 | $17.90 | $17.90 | 4,545 |
| 2023-10-26 | $18.00 | $18.08 | $17.90 | $17.91 | $17.91 | 1,636 |
| 2023-10-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 43 |
| 2023-10-24 | $18.01 | $18.01 | $17.90 | $17.90 | $17.90 | 823 |
| 2023-10-23 | $18.49 | $18.49 | $18.00 | $18.49 | $18.49 | 1,837 |
| 2023-10-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 129 |
| 2023-10-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 362 |
| 2023-10-18 | $18.80 | $18.80 | $18.00 | $18.42 | $18.42 | 2,438 |
| 2023-10-17 | $18.35 | $18.35 | $18.00 | $18.00 | $18.00 | 2,246 |
| 2023-10-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 105 |
| 2023-10-13 | $18.00 | $18.48 | $17.95 | $17.95 | $17.95 | 688 |
| 2023-10-12 | $18.92 | $18.92 | $18.06 | $18.06 | $18.06 | 551 |
| 2023-10-11 | $18.01 | $18.38 | $17.90 | $18.24 | $18.24 | 1,135 |
| 2023-10-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 285 |
| 2023-10-09 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 145 |
| 2023-10-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 320 |
| 2023-10-05 | $18.40 | $18.47 | $17.76 | $18.46 | $18.46 | 3,047 |
| 2023-10-04 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 405 |
| 2023-10-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 217 |
| 2023-10-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 48 |
| 2023-09-29 | $18.47 | $18.95 | $18.47 | $18.95 | $18.95 | 428 |
| 2023-09-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 53 |
| 2023-09-27 | $18.09 | $18.11 | $18.09 | $18.10 | $18.10 | 974 |
| 2023-09-26 | $19.00 | $19.00 | $18.44 | $18.44 | $18.44 | 862 |
| 2023-09-25 | $19.00 | $19.29 | $19.00 | $19.29 | $19.29 | 466 |
| 2023-09-22 | $19.00 | $19.02 | $19.00 | $19.02 | $19.02 | 503 |
| 2023-09-21 | $19.26 | $19.26 | $19.00 | $19.00 | $19.00 | 1,138 |
| 2023-09-20 | $19.26 | $19.26 | $19.25 | $19.25 | $19.25 | 1,054 |
| 2023-09-19 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 94 |
| 2023-09-18 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 114 |
| 2023-09-15 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 211 |
| 2023-09-14 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 584 |
| 2023-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 367 |
| 2023-09-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 110 |
| 2023-09-11 | $19.85 | $19.95 | $19.25 | $19.95 | $19.95 | 6,570 |
| 2023-09-08 | $19.41 | $20.39 | $19.40 | $19.40 | $19.40 | 10,595 |
| 2023-09-07 | $19.77 | $20.79 | $19.30 | $19.30 | $19.30 | 1,076 |
| 2023-09-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 144 |
| 2023-09-01 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 72 |
| 2023-08-31 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 22 |
| 2023-08-30 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 362 |
| 2023-08-29 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 24 |
| 2023-08-28 | $20.37 | $20.37 | $19.43 | $20.37 | $20.37 | 610 |
| 2023-08-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 26 |
| 2023-08-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 23 |
| 2023-08-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 81 |
| 2023-08-22 | $19.85 | $19.85 | $19.30 | $19.30 | $19.30 | 962 |
| 2023-08-21 | $19.89 | $20.03 | $19.89 | $20.03 | $20.03 | 2,210 |
| 2023-08-18 | $19.75 | $19.75 | $19.28 | $19.28 | $19.28 | 3,239 |
| 2023-08-17 | $19.77 | $19.77 | $19.25 | $19.27 | $19.27 | 5,127 |
| 2023-08-16 | $19.77 | $19.96 | $19.25 | $19.96 | $19.96 | 10,197 |
| 2023-08-15 | $19.91 | $20.51 | $19.91 | $20.51 | $20.51 | 1,446 |
| 2023-08-14 | $19.42 | $19.89 | $19.33 | $19.83 | $19.83 | 13,050 |
| 2023-08-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 642 |
| 2023-08-10 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 98 |
| 2023-08-09 | $19.58 | $19.90 | $19.58 | $19.76 | $19.76 | 1,080 |
| 2023-08-08 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 1,725 |
| 2023-08-07 | $20.00 | $21.33 | $19.44 | $19.44 | $19.44 | 2,484 |
| 2023-08-04 | $19.76 | $19.89 | $19.75 | $19.89 | $19.89 | 3,086 |
| 2023-08-03 | $20.95 | $20.95 | $19.27 | $19.27 | $19.27 | 479 |
| 2023-08-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 48,301 |
| 2023-08-01 | $21.12 | $21.12 | $20.40 | $20.99 | $20.99 | 1,037 |
| 2023-07-31 | $20.60 | $20.60 | $20.50 | $20.50 | $20.50 | 22,621 |
| 2023-07-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 203 |
| 2023-07-27 | $20.53 | $20.53 | $19.72 | $19.72 | $19.72 | 90,803 |
| 2023-07-26 | $19.66 | $20.48 | $19.66 | $19.68 | $19.68 | 836 |
| 2023-07-25 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 65 |
| 2023-07-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 78 |
| 2023-07-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 347 |
| 2023-07-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 136 |
| 2023-07-19 | $20.40 | $21.67 | $20.40 | $21.11 | $21.11 | 561 |
| 2023-07-18 | $20.60 | $21.29 | $20.18 | $20.18 | $20.18 | 573 |
| 2023-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 353 |
| 2023-07-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 749 |
| 2023-07-13 | $20.19 | $20.98 | $19.11 | $19.97 | $19.97 | 2,549 |
| 2023-07-12 | $20.20 | $20.80 | $20.20 | $20.80 | $20.80 | 1,293 |
| 2023-07-11 | $19.66 | $20.30 | $19.66 | $19.66 | $19.66 | 412 |
| 2023-07-10 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 631 |
| 2023-07-07 | $20.34 | $20.34 | $19.45 | $19.45 | $19.45 | 745 |
| 2023-07-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 248 |
| 2023-07-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 414 |
| 2023-07-03 | $20.38 | $20.94 | $20.38 | $20.94 | $20.94 | 403 |
| 2023-06-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 6,469 |
| 2023-06-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 104 |
| 2023-06-28 | $19.90 | $19.90 | $19.39 | $19.39 | $19.39 | 414 |
| 2023-06-27 | $20.16 | $20.20 | $19.61 | $19.61 | $19.61 | 926 |
| 2023-06-26 | $20.38 | $20.45 | $20.38 | $20.45 | $20.45 | 674 |
| 2023-06-23 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 311 |
| 2023-06-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 193 |
| 2023-06-21 | $20.11 | $20.86 | $20.11 | $20.58 | $20.58 | 1,598 |
| 2023-06-20 | $20.23 | $20.27 | $20.23 | $20.27 | $20.27 | 15,509 |
| 2023-06-16 | $20.05 | $20.45 | $19.66 | $20.23 | $20.23 | 1,321 |
| 2023-06-15 | $20.74 | $21.00 | $20.44 | $20.44 | $20.44 | 7,775 |
| 2023-06-14 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 471 |
| 2023-06-13 | $20.14 | $20.50 | $20.14 | $20.50 | $20.50 | 440 |
| 2023-06-12 | $20.60 | $20.60 | $20.10 | $20.10 | $20.10 | 494 |
| 2023-06-09 | $20.24 | $20.30 | $20.24 | $20.30 | $20.30 | 726 |
| 2023-06-08 | $20.16 | $20.25 | $19.76 | $19.76 | $19.76 | 7,814 |
| 2023-06-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 585 |
| 2023-06-06 | $20.23 | $20.23 | $19.51 | $19.51 | $19.51 | 568 |
| 2023-06-05 | $20.65 | $20.65 | $20.30 | $20.30 | $20.30 | 362 |
| 2023-06-02 | $20.24 | $20.37 | $20.10 | $20.37 | $20.37 | 2,298 |
| 2023-06-01 | $20.00 | $20.30 | $19.54 | $19.54 | $19.54 | 2,187 |
| 2023-05-31 | $19.99 | $19.99 | $19.98 | $19.98 | $19.98 | 711 |
| 2023-05-30 | $20.00 | $20.00 | $19.81 | $19.81 | $19.81 | 78,673 |
| 2023-05-26 | $19.33 | $19.90 | $19.33 | $19.90 | $19.90 | 532 |
| 2023-05-25 | $20.21 | $20.48 | $19.96 | $19.96 | $19.96 | 1,114 |
| 2023-05-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 102 |
| 2023-05-23 | $20.53 | $20.53 | $19.96 | $19.96 | $19.96 | 4,348 |
| 2023-05-22 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 53,904 |
| 2023-05-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2023-05-18 | $20.21 | $20.75 | $20.21 | $20.50 | $20.50 | 1,162 |
| 2023-05-17 | $20.90 | $20.90 | $20.33 | $20.33 | $20.33 | 927 |
| 2023-05-16 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 643 |
| 2023-05-15 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1,372 |
| 2023-05-12 | $21.65 | $21.65 | $21.01 | $21.57 | $21.57 | 1,522 |
| 2023-05-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1,001 |
| 2023-05-10 | $21.12 | $21.60 | $21.12 | $21.60 | $21.60 | 400 |
| 2023-05-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 108 |
| 2023-05-08 | $21.50 | $21.50 | $20.67 | $20.67 | $20.67 | 1,826 |
| 2023-05-05 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 216 |
| 2023-05-04 | $20.82 | $21.07 | $20.82 | $21.07 | $21.07 | 568 |
| 2023-05-03 | $20.84 | $20.84 | $20.47 | $20.47 | $20.47 | 1,514 |
| 2023-05-02 | $20.86 | $21.10 | $20.26 | $20.26 | $20.26 | 2,754 |
| 2023-05-01 | $20.04 | $21.60 | $20.04 | $21.52 | $21.52 | 4,235 |
| 2023-04-28 | $20.47 | $21.60 | $20.47 | $21.60 | $21.60 | 366 |
| 2023-04-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 379 |
| 2023-04-26 | $20.82 | $20.82 | $20.00 | $20.00 | $20.00 | 968 |
| 2023-04-25 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 420 |
| 2023-04-24 | $20.82 | $20.82 | $20.31 | $20.31 | $20.31 | 2,333 |
| 2023-04-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 951 |
| 2023-04-20 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 646 |
| 2023-04-19 | $20.73 | $20.73 | $20.13 | $20.44 | $20.44 | 874 |
| 2023-04-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 746 |
| 2023-04-17 | $20.34 | $20.57 | $20.34 | $20.51 | $20.51 | 551 |
| 2023-04-14 | $20.19 | $20.77 | $20.12 | $20.56 | $20.56 | 2,885 |
| 2023-04-13 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1,011 |
| 2023-04-12 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1,453 |
| 2023-04-11 | $20.42 | $21.10 | $20.42 | $21.10 | $21.10 | 1,498 |
| 2023-04-10 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 457 |
| 2023-04-06 | $20.77 | $20.99 | $20.77 | $20.87 | $20.87 | 1,477 |
| 2023-04-05 | $20.26 | $21.06 | $20.22 | $21.06 | $21.06 | 1,289 |
| 2023-04-04 | $20.69 | $20.69 | $20.28 | $20.28 | $20.28 | 387 |
| 2023-04-03 | $20.26 | $20.80 | $20.26 | $20.68 | $20.68 | 2,707 |
| 2023-03-31 | $20.81 | $20.82 | $20.25 | $20.50 | $20.50 | 2,243 |
| 2023-03-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,244 |
| 2023-03-29 | $20.68 | $20.68 | $20.32 | $20.32 | $20.32 | 1,615 |
| 2023-03-28 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 616 |
| 2023-03-27 | $20.46 | $20.48 | $20.46 | $20.48 | $20.48 | 1,626 |
| 2023-03-24 | $20.82 | $20.89 | $20.62 | $20.62 | $20.62 | 2,199 |
| 2023-03-23 | $20.82 | $21.00 | $20.50 | $20.55 | $20.55 | 2,165 |
| 2023-03-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,177 |
| 2023-03-21 | $19.93 | $19.93 | $19.83 | $19.85 | $19.85 | 2,904 |
| 2023-03-20 | $19.98 | $20.46 | $19.88 | $20.46 | $20.46 | 2,183 |
| 2023-03-17 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 250 |
| 2023-03-16 | $19.88 | $20.46 | $19.88 | $20.46 | $20.46 | 804 |
| 2023-03-15 | $19.84 | $20.20 | $19.84 | $20.20 | $20.20 | 1,347 |
| 2023-03-14 | $19.35 | $19.44 | $19.26 | $19.44 | $19.44 | 1,236 |
| 2023-03-13 | $19.06 | $19.63 | $19.01 | $19.60 | $19.60 | 2,151 |
| 2023-03-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,048 |
| 2023-03-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 378 |
| 2023-03-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 41 |
| 2023-03-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 169 |
| 2023-03-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 148 |
| 2023-03-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 236 |
| 2023-03-02 | $20.75 | $20.96 | $20.75 | $20.96 | $20.96 | 2,123 |
| 2023-03-01 | $20.88 | $20.88 | $20.57 | $20.57 | $20.57 | 1,414 |
| 2023-02-28 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 290 |
| 2023-02-27 | $20.50 | $20.89 | $20.44 | $20.44 | $20.44 | 744 |
| 2023-02-24 | $20.87 | $20.87 | $20.86 | $20.86 | $20.86 | 523 |
| 2023-02-23 | $20.83 | $20.83 | $20.50 | $20.50 | $20.50 | 385 |
| 2023-02-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 170 |
| 2023-02-21 | $21.19 | $21.19 | $20.71 | $20.71 | $20.71 | 1,535 |
| 2023-02-17 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 145 |
| 2023-02-16 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 71 |
| 2023-02-15 | $21.54 | $21.54 | $21.36 | $21.36 | $21.36 | 1,146 |
| 2023-02-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 319 |
| 2023-02-13 | $21.73 | $21.90 | $20.99 | $20.99 | $20.99 | 2,129 |
| 2023-02-10 | $21.61 | $21.61 | $21.21 | $21.21 | $21.21 | 695 |
| 2023-02-09 | $22.17 | $22.17 | $22.00 | $22.00 | $22.00 | 1,505 |
| 2023-02-08 | $22.40 | $22.50 | $22.00 | $22.00 | $22.00 | 2,223 |
| 2023-02-07 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 401 |
| 2023-02-06 | $22.35 | $22.35 | $22.18 | $22.18 | $22.18 | 382 |
| 2023-02-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 275 |
| 2023-02-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 176 |
| 2023-02-01 | $22.53 | $22.53 | $22.05 | $22.05 | $22.05 | 760 |
| 2023-01-31 | $22.09 | $22.87 | $22.09 | $22.87 | $22.87 | 887 |
| 2023-01-30 | $22.37 | $23.26 | $22.37 | $23.26 | $23.26 | 574 |
| 2023-01-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 498 |
| 2023-01-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 154 |
| 2023-01-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 590 |
| 2023-01-24 | $23.23 | $23.23 | $22.63 | $23.07 | $23.07 | 954 |
| 2023-01-23 | $23.21 | $23.70 | $23.21 | $23.70 | $23.70 | 748 |
| 2023-01-20 | $23.08 | $23.08 | $22.85 | $23.08 | $23.08 | 1,452 |
| 2023-01-19 | $22.54 | $22.57 | $22.37 | $22.37 | $22.37 | 5,482 |
| 2023-01-18 | $22.64 | $22.64 | $21.89 | $22.00 | $22.00 | 777 |
| 2023-01-17 | $22.12 | $22.38 | $22.02 | $22.02 | $22.02 | 17,306 |
| 2023-01-13 | $22.15 | $22.28 | $21.31 | $21.52 | $21.52 | 26,492 |
| 2023-01-12 | $22.20 | $22.28 | $22.20 | $22.28 | $22.28 | 11,730 |
| 2023-01-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 341 |
| 2023-01-10 | $21.77 | $22.77 | $21.77 | $22.77 | $22.77 | 1,531 |
| 2023-01-09 | $22.77 | $22.77 | $21.55 | $21.55 | $21.55 | 682 |
| 2023-01-06 | $22.00 | $22.33 | $21.55 | $21.55 | $21.55 | 1,354 |
| 2023-01-05 | $21.78 | $21.78 | $21.77 | $21.78 | $21.78 | 1,869 |
| 2023-01-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 108 |
| 2023-01-03 | $21.88 | $22.00 | $21.78 | $21.78 | $21.78 | 4,719 |
| 2022-12-30 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 554 |
| 2022-12-29 | $21.50 | $21.72 | $21.46 | $21.46 | $21.46 | 1,591 |
| 2022-12-28 | $20.40 | $21.85 | $20.40 | $21.85 | $21.85 | 737 |
| 2022-12-27 | $21.78 | $22.00 | $20.40 | $20.40 | $20.40 | 23,208 |
| 2022-12-23 | $20.10 | $21.90 | $20.10 | $20.15 | $20.15 | 7,584 |
| 2022-12-22 | $19.86 | $21.25 | $19.86 | $19.86 | $19.86 | 34,353 |
| 2022-12-21 | $20.26 | $20.75 | $20.00 | $20.52 | $20.52 | 6,651 |
| 2022-12-20 | $19.44 | $19.65 | $19.11 | $19.64 | $19.64 | 4,021 |
| 2022-12-19 | $21.00 | $21.00 | $19.25 | $19.25 | $19.25 | 5,425 |
| 2022-12-16 | $20.79 | $20.79 | $19.44 | $20.79 | $20.79 | 860 |
| 2022-12-15 | $19.38 | $21.78 | $19.38 | $20.00 | $20.00 | 6,958 |
| 2022-12-14 | $19.38 | $21.25 | $19.19 | $19.89 | $19.89 | 4,463 |
| 2022-12-13 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 269 |
| 2022-12-12 | $20.00 | $21.78 | $19.80 | $20.75 | $20.75 | 3,059 |
| 2022-12-09 | $20.00 | $20.55 | $19.80 | $20.55 | $20.55 | 690 |
| 2022-12-08 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 360 |
| 2022-12-07 | $19.67 | $20.19 | $19.67 | $20.19 | $20.19 | 612 |
| 2022-12-06 | $19.99 | $20.19 | $19.99 | $20.19 | $20.19 | 2,929 |
| 2022-12-05 | $20.18 | $21.00 | $20.18 | $21.00 | $21.00 | 1,074 |
| 2022-12-02 | $22.00 | $22.00 | $20.08 | $21.78 | $21.78 | 1,100 |
| 2022-12-01 | $20.02 | $21.10 | $20.02 | $20.76 | $20.76 | 6,188 |
| 2022-11-30 | $20.08 | $20.50 | $19.88 | $20.50 | $20.50 | 1,160 |
| 2022-11-29 | $19.86 | $22.03 | $19.86 | $19.88 | $19.88 | 793 |
| 2022-11-28 | $21.78 | $21.78 | $19.65 | $20.65 | $20.65 | 1,480 |
| 2022-11-25 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 720 |
| 2022-11-23 | $20.33 | $20.33 | $19.53 | $19.54 | $19.54 | 1,100 |
| 2022-11-22 | $19.60 | $19.81 | $19.60 | $19.81 | $19.81 | 2,670 |
| 2022-11-21 | $19.80 | $19.80 | $19.30 | $19.30 | $19.30 | 1,982 |
| 2022-11-18 | $19.53 | $20.35 | $19.36 | $19.36 | $19.36 | 1,983 |
| 2022-11-17 | $19.41 | $20.48 | $19.41 | $19.62 | $19.62 | 1,659 |
| 2022-11-16 | $19.85 | $19.85 | $19.65 | $19.65 | $19.65 | 916 |
| 2022-11-15 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 27,799 |
| 2022-11-14 | $19.86 | $20.62 | $19.86 | $19.88 | $19.88 | 1,707 |
| 2022-11-11 | $19.78 | $20.66 | $19.78 | $20.16 | $20.16 | 1,538 |
| 2022-11-10 | $19.75 | $19.78 | $19.75 | $19.78 | $19.78 | 572 |
| 2022-11-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1,025 |
| 2022-11-08 | $19.68 | $20.43 | $18.82 | $18.82 | $18.82 | 6,663 |
| 2022-11-07 | $19.00 | $19.77 | $18.82 | $18.83 | $18.83 | 1,916 |
| 2022-11-04 | $19.00 | $20.73 | $18.83 | $18.83 | $18.83 | 2,484 |
| 2022-11-03 | $18.58 | $20.73 | $18.58 | $18.61 | $18.61 | 1,989 |
| 2022-11-02 | $19.49 | $20.96 | $18.64 | $20.96 | $20.96 | 1,737 |
| 2022-11-01 | $18.41 | $19.49 | $18.41 | $18.92 | $18.92 | 2,389 |
| 2022-10-31 | $18.58 | $18.96 | $18.58 | $18.96 | $18.96 | 1,248 |
| 2022-10-28 | $18.58 | $18.96 | $18.58 | $18.96 | $18.96 | 1,658 |
| 2022-10-27 | $18.95 | $18.96 | $18.41 | $18.41 | $18.41 | 1,226 |
| 2022-10-26 | $18.58 | $19.50 | $18.41 | $19.50 | $19.50 | 5,764 |
| 2022-10-25 | $18.58 | $19.79 | $18.40 | $19.79 | $19.79 | 3,980 |
| 2022-10-24 | $19.10 | $19.78 | $18.41 | $19.10 | $19.10 | 4,709 |
| 2022-10-21 | $18.59 | $19.79 | $18.59 | $19.08 | $19.08 | 1,298 |
| 2022-10-20 | $18.59 | $19.78 | $18.59 | $19.12 | $19.12 | 1,489 |
| 2022-10-19 | $19.59 | $19.59 | $18.59 | $18.59 | $18.59 | 1,040 |
| 2022-10-18 | $19.16 | $19.53 | $18.59 | $19.53 | $19.53 | 1,367 |
| 2022-10-17 | $18.80 | $19.00 | $18.62 | $18.62 | $18.62 | 2,894 |
| 2022-10-14 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 558 |
| 2022-10-13 | $19.01 | $19.77 | $18.58 | $18.58 | $18.58 | 3,532 |
| 2022-10-12 | $19.20 | $19.59 | $19.20 | $19.40 | $19.40 | 4,073 |
| 2022-10-11 | $19.20 | $19.69 | $19.20 | $19.35 | $19.35 | 751 |
| 2022-10-10 | $19.20 | $19.82 | $19.20 | $19.44 | $19.44 | 1,058 |
| 2022-10-07 | $20.00 | $20.63 | $18.60 | $19.32 | $19.32 | 64,943 |
| 2022-10-06 | $18.61 | $19.45 | $18.61 | $19.45 | $19.45 | 807 |
| 2022-10-05 | $19.21 | $19.53 | $19.21 | $19.53 | $19.53 | 5,218 |
| 2022-10-04 | $19.45 | $19.45 | $18.98 | $18.98 | $18.98 | 937 |
| 2022-10-03 | $18.86 | $18.86 | $18.43 | $18.43 | $18.43 | 859 |
| 2022-09-30 | $19.01 | $19.01 | $18.20 | $18.20 | $18.20 | 365 |
| 2022-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 264 |
| 2022-09-28 | $18.10 | $20.00 | $18.10 | $20.00 | $20.00 | 2,039 |
| 2022-09-27 | $19.24 | $20.00 | $18.12 | $20.00 | $20.00 | 8,145 |
| 2022-09-26 | $20.25 | $20.25 | $19.00 | $19.00 | $19.00 | 2,416 |
| 2022-09-23 | $19.60 | $20.20 | $19.00 | $20.20 | $20.20 | 1,994 |
| 2022-09-22 | $19.11 | $19.32 | $19.11 | $19.32 | $19.32 | 1,718 |
| 2022-09-21 | $19.37 | $19.37 | $19.03 | $19.04 | $19.04 | 5,472 |
| 2022-09-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1,846 |
| 2022-09-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1,234 |
| 2022-09-16 | $20.00 | $20.00 | $19.21 | $19.21 | $19.21 | 1,607 |
| 2022-09-15 | $19.61 | $20.20 | $19.61 | $20.20 | $20.20 | 456 |
| 2022-09-14 | $19.22 | $20.20 | $19.22 | $20.20 | $20.20 | 4,188 |
| 2022-09-13 | $19.20 | $19.61 | $19.01 | $19.22 | $19.22 | 2,205 |
| 2022-09-12 | $19.62 | $20.00 | $19.22 | $19.63 | $19.63 | 1,487 |
| 2022-09-09 | $20.30 | $20.30 | $19.61 | $19.62 | $19.62 | 2,446 |
| 2022-09-08 | $19.20 | $20.99 | $19.20 | $20.99 | $20.99 | 1,474 |
| 2022-09-07 | $20.08 | $20.08 | $19.20 | $19.66 | $19.66 | 874 |
| 2022-09-06 | $19.73 | $19.73 | $19.04 | $19.04 | $19.04 | 2,173 |
| 2022-09-02 | $19.00 | $19.88 | $19.00 | $19.22 | $19.22 | 3,812 |
| 2022-09-01 | $19.92 | $20.80 | $19.01 | $19.10 | $19.10 | 4,905 |
| 2022-08-31 | $19.00 | $21.02 | $19.00 | $19.00 | $19.00 | 5,769 |
| 2022-08-30 | $19.31 | $20.01 | $19.03 | $19.03 | $19.03 | 5,995 |
| 2022-08-29 | $20.53 | $20.53 | $19.03 | $19.03 | $19.03 | 28,102 |
| 2022-08-26 | $19.21 | $19.82 | $19.21 | $19.82 | $19.82 | 1,576 |
| 2022-08-25 | $20.62 | $21.37 | $20.62 | $21.37 | $21.37 | 719 |
| 2022-08-24 | $18.86 | $21.14 | $18.86 | $18.88 | $18.88 | 1,170 |
| 2022-08-23 | $19.80 | $19.80 | $18.59 | $18.59 | $18.59 | 3,904 |
| 2022-08-22 | $18.70 | $20.90 | $18.55 | $18.75 | $18.75 | 2,058 |
| 2022-08-19 | $21.20 | $21.20 | $19.25 | $20.97 | $20.97 | 4,515 |
| 2022-08-18 | $20.47 | $20.47 | $20.15 | $20.24 | $20.24 | 2,753 |
| 2022-08-17 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 928 |
| 2022-08-16 | $19.11 | $21.20 | $18.93 | $18.93 | $18.93 | 1,854 |
| 2022-08-15 | $19.21 | $19.26 | $19.21 | $19.26 | $19.26 | 956 |
| 2022-08-12 | $20.30 | $20.49 | $20.25 | $20.49 | $20.49 | 6,712 |
| 2022-08-11 | $21.23 | $21.23 | $19.51 | $20.24 | $20.24 | 1,919 |
| 2022-08-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4,226 |
| 2022-08-09 | $19.17 | $19.37 | $19.17 | $19.20 | $19.20 | 1,725 |
| 2022-08-08 | $20.00 | $20.12 | $19.18 | $19.18 | $19.18 | 1,854 |
| 2022-08-05 | $19.12 | $19.42 | $18.84 | $18.84 | $18.84 | 1,915 |
| 2022-08-04 | $18.47 | $18.65 | $18.47 | $18.65 | $18.65 | 707 |
| 2022-08-03 | $19.20 | $19.68 | $18.97 | $18.97 | $18.97 | 5,255 |
| 2022-08-02 | $19.15 | $19.97 | $19.15 | $19.97 | $19.97 | 636 |
| 2022-08-01 | $19.10 | $19.10 | $18.41 | $18.41 | $18.41 | 6,328 |
| 2022-07-29 | $18.48 | $19.76 | $18.48 | $19.35 | $19.35 | 4,229 |
| 2022-07-28 | $18.35 | $19.10 | $18.35 | $18.35 | $18.35 | 2,840 |
| 2022-07-27 | $18.24 | $18.24 | $18.06 | $18.06 | $18.06 | 546 |
| 2022-07-26 | $18.04 | $19.59 | $18.04 | $18.82 | $18.82 | 1,218 |
| 2022-07-25 | $18.01 | $19.76 | $18.01 | $18.73 | $18.73 | 1,674 |
| 2022-07-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 208 |
| 2022-07-21 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 29 |
| 2022-07-20 | $19.01 | $20.02 | $19.00 | $19.81 | $19.81 | 3,324 |
| 2022-07-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 600 |
| 2022-07-18 | $19.49 | $19.49 | $19.48 | $19.48 | $19.48 | 1,299 |
| 2022-07-15 | $19.58 | $19.58 | $19.38 | $19.38 | $19.38 | 1,800 |
| 2022-07-14 | $18.28 | $19.00 | $18.28 | $19.00 | $19.00 | 2,712 |
| 2022-07-13 | $19.75 | $20.11 | $19.22 | $20.00 | $20.00 | 6,216 |
| 2022-07-12 | $19.41 | $20.24 | $19.41 | $20.24 | $20.24 | 1,432 |
| 2022-07-11 | $20.41 | $20.61 | $19.93 | $20.60 | $20.60 | 2,613 |
| 2022-07-08 | $19.41 | $20.62 | $19.41 | $20.61 | $20.61 | 1,498 |
| 2022-07-07 | $20.59 | $20.77 | $19.22 | $20.77 | $20.77 | 929 |
| 2022-07-06 | $20.49 | $20.49 | $19.22 | $19.22 | $19.22 | 4,967 |
| 2022-07-05 | $19.90 | $20.55 | $19.23 | $19.23 | $19.23 | 4,143 |
| 2022-07-01 | $20.00 | $20.42 | $20.00 | $20.41 | $20.41 | 2,385 |
| 2022-06-30 | $19.42 | $20.48 | $19.25 | $20.10 | $20.10 | 19,269 |
| 2022-06-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 604 |
| 2022-06-28 | $20.01 | $20.62 | $20.01 | $20.62 | $20.62 | 1,281 |
| 2022-06-27 | $20.41 | $20.62 | $19.87 | $20.62 | $20.62 | 877 |
| 2022-06-24 | $20.62 | $20.62 | $20.13 | $20.62 | $20.62 | 5,599 |
| 2022-06-23 | $18.81 | $20.12 | $18.77 | $19.46 | $19.46 | 863 |
| 2022-06-22 | $20.59 | $20.59 | $20.40 | $20.40 | $20.40 | 831 |
| 2022-06-21 | $20.16 | $20.16 | $18.68 | $20.15 | $20.15 | 2,341 |
| 2022-06-17 | $20.23 | $20.24 | $18.65 | $19.42 | $19.42 | 1,511 |
| 2022-06-16 | $18.65 | $19.81 | $18.65 | $19.81 | $19.81 | 5,819 |
| 2022-06-15 | $20.26 | $20.52 | $18.66 | $20.52 | $20.52 | 3,469 |
| 2022-06-14 | $19.66 | $19.66 | $18.64 | $18.64 | $18.64 | 1,410 |
| 2022-06-13 | $18.60 | $20.62 | $18.60 | $18.67 | $18.67 | 3,492 |
| 2022-06-10 | $19.81 | $19.81 | $19.41 | $19.80 | $19.80 | 1,148 |
| 2022-06-09 | $19.41 | $19.82 | $19.41 | $19.82 | $19.82 | 435 |
| 2022-06-08 | $19.79 | $20.17 | $19.79 | $19.97 | $19.97 | 13,128 |
| 2022-06-07 | $19.83 | $20.23 | $19.83 | $20.23 | $20.23 | 447 |
| 2022-06-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 365 |
| 2022-06-03 | $19.54 | $20.30 | $19.50 | $20.01 | $20.01 | 856 |
| 2022-06-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 494 |
| 2022-06-01 | $20.10 | $20.25 | $19.94 | $20.10 | $20.10 | 4,687 |
| 2022-05-31 | $20.25 | $20.25 | $20.22 | $20.22 | $20.22 | 818 |
| 2022-05-27 | $20.30 | $20.30 | $19.75 | $19.75 | $19.75 | 302 |
| 2022-05-26 | $20.23 | $20.50 | $20.23 | $20.50 | $20.50 | 500 |
| 2022-05-25 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 552 |
| 2022-05-24 | $19.76 | $20.00 | $19.23 | $19.23 | $19.23 | 1,717 |
| 2022-05-23 | $20.02 | $20.02 | $19.83 | $19.83 | $19.83 | 4,422 |
| 2022-05-20 | $20.03 | $20.03 | $19.82 | $19.82 | $19.82 | 1,035 |
| 2022-05-19 | $19.42 | $19.43 | $19.25 | $19.25 | $19.25 | 800 |
| 2022-05-18 | $19.46 | $19.46 | $19.23 | $19.23 | $19.23 | 973 |
| 2022-05-17 | $19.59 | $19.59 | $19.11 | $19.31 | $19.31 | 952 |
| 2022-05-16 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 4,355 |
| 2022-05-13 | $18.63 | $18.83 | $18.63 | $18.83 | $18.83 | 378 |
| 2022-05-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 695 |
| 2022-05-11 | $19.10 | $20.12 | $19.10 | $20.12 | $20.12 | 1,348 |
| 2022-05-10 | $19.10 | $19.50 | $19.10 | $19.10 | $19.10 | 938 |
| 2022-05-09 | $19.96 | $19.96 | $19.10 | $19.10 | $19.10 | 909 |
| 2022-05-06 | $19.55 | $19.64 | $19.35 | $19.35 | $19.35 | 854 |
| 2022-05-05 | $19.55 | $19.59 | $19.55 | $19.59 | $19.59 | 616 |
| 2022-05-04 | $19.76 | $20.17 | $19.55 | $19.55 | $19.55 | 4,017 |
| 2022-05-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 660 |
| 2022-05-02 | $19.10 | $19.25 | $19.10 | $19.25 | $19.25 | 1,822 |
| 2022-04-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 228 |
| 2022-04-28 | $19.65 | $20.18 | $19.11 | $19.60 | $19.60 | 2,456 |
| 2022-04-27 | $19.98 | $20.18 | $19.10 | $19.10 | $19.10 | 922 |
| 2022-04-26 | $19.28 | $19.98 | $19.28 | $19.98 | $19.98 | 484 |
| 2022-04-25 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 399 |
| 2022-04-22 | $19.29 | $20.18 | $19.29 | $19.98 | $19.98 | 859 |
| 2022-04-21 | $19.51 | $19.68 | $19.51 | $19.68 | $19.68 | 820 |
| 2022-04-20 | $20.17 | $20.37 | $20.17 | $20.17 | $20.17 | 8,265 |
| 2022-04-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 556 |
| 2022-04-18 | $19.98 | $19.98 | $19.50 | $19.50 | $19.50 | 995 |
| 2022-04-14 | $20.16 | $21.18 | $19.32 | $21.18 | $21.18 | 1,783 |
| 2022-04-13 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 179 |
| 2022-04-12 | $21.06 | $21.06 | $19.17 | $19.17 | $19.17 | 1,658 |
| 2022-04-11 | $20.73 | $20.73 | $19.07 | $19.10 | $19.10 | 2,801 |
| 2022-04-08 | $20.74 | $20.74 | $19.03 | $19.07 | $19.07 | 1,624 |
| 2022-04-07 | $19.02 | $20.98 | $19.02 | $20.13 | $20.13 | 437 |
| 2022-04-06 | $19.54 | $19.54 | $19.34 | $19.54 | $19.54 | 721 |
| 2022-04-05 | $20.83 | $20.83 | $20.00 | $20.75 | $20.75 | 967 |
| 2022-04-04 | $19.70 | $20.63 | $19.70 | $20.52 | $20.52 | 6,402 |
| 2022-04-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 294 |
| 2022-03-31 | $19.23 | $19.47 | $19.23 | $19.47 | $19.47 | 358 |
| 2022-03-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 158 |
| 2022-03-29 | $19.27 | $19.71 | $19.03 | $19.71 | $19.71 | 1,705 |
| 2022-03-28 | $19.51 | $19.71 | $19.26 | $19.27 | $19.27 | 1,053 |
| 2022-03-25 | $18.91 | $19.48 | $18.91 | $19.48 | $19.48 | 3,867 |
| 2022-03-24 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 924 |
| 2022-03-23 | $19.80 | $19.80 | $18.91 | $19.12 | $19.12 | 4,819 |
| 2022-03-22 | $20.36 | $20.36 | $19.90 | $19.90 | $19.90 | 4,748 |
| 2022-03-21 | $18.72 | $19.80 | $18.72 | $18.93 | $18.93 | 4,724 |
| 2022-03-18 | $18.91 | $20.19 | $18.91 | $18.93 | $18.93 | 4,724 |
| 2022-03-17 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 341 |
| 2022-03-16 | $18.85 | $20.00 | $18.85 | $19.33 | $19.33 | 644 |
| 2022-03-15 | $18.64 | $19.01 | $18.64 | $19.01 | $19.01 | 2,883 |
| 2022-03-14 | $19.33 | $20.00 | $19.33 | $19.33 | $19.33 | 919 |
| 2022-03-11 | $20.04 | $20.04 | $19.80 | $19.80 | $19.80 | 710 |
| 2022-03-10 | $18.91 | $19.80 | $18.75 | $18.87 | $18.87 | 15,224 |
| 2022-03-09 | $19.34 | $20.00 | $19.34 | $20.00 | $20.00 | 1,104 |
| 2022-03-08 | $18.85 | $19.74 | $18.85 | $18.86 | $18.86 | 685 |
| 2022-03-07 | $18.64 | $19.43 | $18.64 | $19.43 | $19.43 | 1,047 |
| 2022-03-04 | $19.73 | $19.73 | $19.69 | $19.69 | $19.69 | 2,634 |
| 2022-03-03 | $19.10 | $20.15 | $19.10 | $20.15 | $20.15 | 634 |
| 2022-03-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 369 |
| 2022-03-01 | $19.80 | $19.80 | $18.93 | $18.93 | $18.93 | 404 |
| 2022-02-28 | $20.35 | $20.35 | $18.92 | $18.92 | $18.92 | 777 |
| 2022-02-25 | $18.93 | $20.00 | $18.93 | $20.00 | $20.00 | 1,313 |
| 2022-02-24 | $19.94 | $19.94 | $18.66 | $18.66 | $18.66 | 1,093 |
| 2022-02-23 | $19.07 | $20.78 | $19.07 | $20.23 | $20.23 | 979 |
| 2022-02-22 | $20.47 | $20.67 | $18.80 | $18.87 | $18.87 | 5,813 |
| 2022-02-18 | $20.41 | $20.61 | $19.59 | $20.60 | $20.60 | 1,581 |
| 2022-02-17 | $20.56 | $20.56 | $20.02 | $20.50 | $20.50 | 819 |
| 2022-02-16 | $20.00 | $20.49 | $20.00 | $20.29 | $20.29 | 1,926 |
| 2022-02-15 | $19.47 | $20.13 | $19.47 | $19.86 | $19.86 | 2,541 |
| 2022-02-14 | $20.50 | $20.50 | $19.58 | $20.45 | $20.45 | 2,042 |
| 2022-02-11 | $18.84 | $20.44 | $18.84 | $20.24 | $20.24 | 2,593 |
| 2022-02-10 | $19.65 | $20.29 | $19.19 | $20.09 | $20.09 | 1,140 |
| 2022-02-09 | $19.90 | $20.10 | $19.40 | $19.50 | $19.50 | 2,186 |
| 2022-02-08 | $20.00 | $20.00 | $18.52 | $19.75 | $19.75 | 708 |
| 2022-02-07 | $20.20 | $20.40 | $18.97 | $18.97 | $18.97 | 2,361 |
| 2022-02-04 | $19.95 | $20.15 | $19.10 | $20.15 | $20.15 | 1,029 |
| 2022-02-03 | $20.16 | $20.36 | $20.15 | $20.15 | $20.15 | 1,003 |
| 2022-02-02 | $19.64 | $20.39 | $18.37 | $18.37 | $18.37 | 1,649 |
| 2022-02-01 | $18.34 | $18.54 | $18.34 | $18.34 | $18.34 | 4,286 |
| 2022-01-31 | $19.98 | $20.18 | $18.25 | $18.25 | $18.25 | 1,807 |
| 2022-01-28 | $19.44 | $19.53 | $18.42 | $19.15 | $19.15 | 3,529 |
| 2022-01-27 | $19.10 | $19.30 | $18.40 | $18.42 | $18.42 | 7,865 |
| 2022-01-26 | $19.32 | $19.32 | $18.18 | $18.19 | $18.19 | 20,013 |
| 2022-01-25 | $18.90 | $19.71 | $18.12 | $18.90 | $18.90 | 25,469 |
| 2022-01-24 | $17.89 | $19.77 | $17.89 | $19.02 | $19.02 | 21,863 |
| 2022-01-21 | $19.50 | $20.17 | $19.50 | $19.97 | $19.97 | 5,246 |
| 2022-01-20 | $19.74 | $19.94 | $18.22 | $19.74 | $19.74 | 1,134 |
| 2022-01-19 | $19.48 | $19.48 | $18.28 | $19.23 | $19.23 | 3,677 |
| 2022-01-18 | $19.23 | $19.43 | $18.23 | $19.23 | $19.23 | 3,677 |
| 2022-01-14 | $19.26 | $19.26 | $18.22 | $18.22 | $18.22 | 1,317 |
| 2022-01-13 | $19.27 | $20.26 | $18.49 | $20.06 | $20.06 | 2,701 |
| 2022-01-12 | $18.51 | $19.11 | $17.93 | $17.93 | $17.93 | 2,171 |
| 2022-01-11 | $17.88 | $18.93 | $17.88 | $18.28 | $18.28 | 22,722 |
| 2022-01-10 | $17.40 | $18.68 | $17.40 | $18.68 | $18.68 | 12,764 |
| 2022-01-07 | $18.52 | $19.14 | $17.83 | $18.38 | $18.38 | 9,090 |
| 2022-01-06 | $18.35 | $18.81 | $18.09 | $18.17 | $18.17 | 2,949 |
| 2022-01-05 | $18.88 | $19.51 | $18.60 | $18.60 | $18.60 | 13,405 |
| 2022-01-04 | $18.43 | $18.50 | $18.43 | $18.50 | $18.50 | 2,851 |
| 2022-01-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 464 |
| 2021-12-31 | $18.09 | $19.27 | $17.89 | $17.89 | $17.89 | 4,083 |
| 2021-12-30 | $18.09 | $18.98 | $18.09 | $18.72 | $18.72 | 1,566 |
| 2021-12-29 | $17.89 | $18.18 | $17.89 | $18.14 | $18.14 | 2,761 |
| 2021-12-28 | $17.62 | $17.84 | $17.37 | $17.84 | $17.84 | 1,783 |
| 2021-12-27 | $17.11 | $17.84 | $16.93 | $17.84 | $17.84 | 2,489 |
| 2021-12-23 | $17.00 | $17.97 | $17.00 | $17.01 | $17.01 | 6,856 |
| 2021-12-22 | $17.78 | $17.85 | $17.01 | $17.84 | $17.84 | 5,982 |
| 2021-12-21 | $17.11 | $18.17 | $17.11 | $17.98 | $17.98 | 11,065 |
| 2021-12-20 | $17.83 | $17.96 | $17.42 | $17.42 | $17.42 | 1,988 |
| 2021-12-17 | $17.58 | $18.15 | $17.58 | $17.58 | $17.58 | 874 |
| 2021-12-16 | $17.34 | $18.03 | $17.34 | $17.62 | $17.62 | 4,076 |
| 2021-12-15 | $17.89 | $18.03 | $17.78 | $17.97 | $17.97 | 1,937 |
| 2021-12-14 | $17.76 | $18.18 | $17.33 | $18.17 | $18.17 | 14,844 |
| 2021-12-13 | $18.00 | $18.16 | $17.82 | $17.82 | $17.82 | 1,291 |
| 2021-12-10 | $17.92 | $18.29 | $17.82 | $18.02 | $18.02 | 20,059 |
| 2021-12-09 | $17.98 | $18.08 | $17.98 | $18.03 | $18.03 | 1,586 |
| 2021-12-08 | $18.12 | $18.58 | $18.12 | $18.15 | $18.15 | 22,373 |
| 2021-12-07 | $19.16 | $19.16 | $18.00 | $18.00 | $18.00 | 1,654 |
| 2021-12-06 | $17.63 | $18.17 | $17.08 | $18.17 | $18.17 | 5,605 |
| 2021-12-03 | $17.97 | $18.17 | $17.72 | $18.17 | $18.17 | 2,253 |
| 2021-12-02 | $17.79 | $17.99 | $17.50 | $17.81 | $17.81 | 14,159 |
| 2021-12-01 | $17.98 | $18.26 | $17.78 | $17.99 | $17.99 | 2,193 |
| 2021-11-30 | $17.84 | $18.59 | $17.77 | $17.77 | $17.77 | 2,263 |
| 2021-11-29 | $18.76 | $18.80 | $18.00 | $18.78 | $18.78 | 24,248 |
| 2021-11-26 | $19.21 | $19.82 | $19.21 | $19.82 | $19.82 | 474 |
| 2021-11-24 | $19.79 | $20.47 | $19.79 | $20.47 | $20.47 | 1,954 |
| 2021-11-23 | $20.20 | $21.25 | $19.46 | $21.24 | $21.24 | 1,602 |
| 2021-11-22 | $19.65 | $21.25 | $19.45 | $19.46 | $19.46 | 2,754 |
| 2021-11-19 | $19.53 | $20.20 | $19.49 | $19.89 | $19.89 | 2,658 |
| 2021-11-18 | $19.65 | $21.25 | $19.47 | $19.47 | $19.47 | 1,598 |
| 2021-11-17 | $21.22 | $21.26 | $19.47 | $20.16 | $20.16 | 8,596 |
| 2021-11-16 | $21.37 | $21.37 | $21.17 | $21.17 | $21.17 | 565 |
| 2021-11-15 | $20.22 | $21.36 | $19.50 | $19.72 | $19.72 | 3,853 |
| 2021-11-12 | $19.91 | $21.28 | $19.68 | $21.28 | $21.28 | 4,214 |
| 2021-11-11 | $20.43 | $21.17 | $20.32 | $21.17 | $21.17 | 1,044 |
| 2021-11-10 | $20.62 | $21.37 | $20.41 | $20.41 | $20.41 | 1,031 |
| 2021-11-09 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 1,678 |
| 2021-11-08 | $20.04 | $21.00 | $20.04 | $21.00 | $21.00 | 1,083 |
| 2021-11-05 | $20.72 | $20.72 | $19.56 | $19.99 | $19.99 | 12,361 |
| 2021-11-04 | $19.21 | $20.39 | $19.21 | $19.81 | $19.81 | 13,418 |
| 2021-11-03 | $19.79 | $20.39 | $18.76 | $20.39 | $20.39 | 2,353 |
| 2021-11-02 | $18.52 | $20.52 | $18.52 | $20.38 | $20.38 | 704 |
| 2021-11-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 704 |
| 2021-10-29 | $19.70 | $20.44 | $19.70 | $20.24 | $20.24 | 847 |
| 2021-10-28 | $19.53 | $20.28 | $19.53 | $20.28 | $20.28 | 1,041 |
| 2021-10-27 | $20.28 | $20.28 | $20.08 | $20.08 | $20.08 | 626 |
| 2021-10-26 | $19.77 | $19.77 | $18.52 | $18.57 | $18.57 | 1,354 |
| 2021-10-25 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 155 |
| 2021-10-22 | $18.97 | $18.97 | $18.93 | $18.93 | $18.93 | 356 |
| 2021-10-21 | $20.16 | $20.64 | $20.16 | $20.64 | $20.64 | 1,796 |
| 2021-10-20 | $20.18 | $20.18 | $18.67 | $18.67 | $18.67 | 1,508 |
| 2021-10-19 | $20.00 | $20.02 | $20.00 | $20.00 | $20.00 | 2,767 |
| 2021-10-18 | $20.52 | $21.03 | $20.00 | $20.00 | $20.00 | 555 |
| 2021-10-15 | $21.02 | $21.22 | $21.02 | $21.22 | $21.22 | 544 |
| 2021-10-14 | $19.06 | $21.51 | $19.06 | $21.51 | $21.51 | 908 |
| 2021-10-13 | $19.75 | $20.11 | $19.75 | $20.11 | $20.11 | 491 |
| 2021-10-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 301 |
| 2021-10-11 | $18.56 | $19.25 | $18.56 | $19.25 | $19.25 | 722 |
| 2021-10-08 | $19.82 | $19.82 | $18.57 | $19.00 | $19.00 | 994 |
| 2021-10-07 | $19.61 | $19.81 | $18.23 | $19.81 | $19.81 | 1,539 |
| 2021-10-06 | $19.79 | $19.79 | $18.00 | $19.00 | $19.00 | 2,352 |
| 2021-10-05 | $18.65 | $19.24 | $18.47 | $18.47 | $18.47 | 4,583 |
| 2021-10-04 | $18.78 | $19.53 | $18.78 | $19.52 | $19.52 | 9,869 |
| 2021-10-01 | $18.35 | $18.35 | $17.73 | $17.73 | $17.73 | 895 |
| 2021-09-30 | $17.71 | $17.82 | $17.36 | $17.82 | $17.82 | 5,472 |
| 2021-09-29 | $17.82 | $18.51 | $17.82 | $18.51 | $18.51 | 3,524 |
| 2021-09-28 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 847 |
| 2021-09-27 | $18.90 | $19.65 | $18.83 | $18.83 | $18.83 | 585 |
| 2021-09-24 | $19.32 | $19.32 | $18.07 | $18.07 | $18.07 | 2,258 |
| 2021-09-23 | $19.59 | $19.79 | $19.59 | $19.79 | $19.79 | 1,256 |
| 2021-09-22 | $18.51 | $18.74 | $17.82 | $18.74 | $18.74 | 18,836 |
| 2021-09-21 | $19.09 | $19.55 | $19.09 | $19.33 | $19.33 | 923 |
| 2021-09-20 | $18.98 | $18.98 | $18.77 | $18.77 | $18.77 | 251 |
| 2021-09-17 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 157 |
| 2021-09-16 | $19.61 | $19.81 | $19.61 | $19.81 | $19.81 | 754 |
| 2021-09-15 | $19.00 | $19.00 | $17.81 | $17.81 | $17.81 | 1,069 |
| 2021-09-14 | $17.98 | $19.69 | $17.98 | $19.69 | $19.69 | 653 |
| 2021-09-13 | $19.73 | $19.77 | $17.87 | $17.87 | $17.87 | 1,422 |
| 2021-09-10 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 777 |
| 2021-09-09 | $19.83 | $19.83 | $19.62 | $19.62 | $19.62 | 813 |
| 2021-09-08 | $19.10 | $19.89 | $19.10 | $19.69 | $19.69 | 1,437 |
| 2021-09-07 | $19.89 | $19.89 | $19.17 | $19.75 | $19.75 | 1,108 |
| 2021-09-03 | $19.20 | $19.90 | $19.20 | $19.69 | $19.69 | 1,052 |
| 2021-09-02 | $18.38 | $19.69 | $18.38 | $19.69 | $19.69 | 935 |
| 2021-09-01 | $19.89 | $19.89 | $19.68 | $19.88 | $19.88 | 2,522 |
| 2021-08-31 | $19.30 | $19.65 | $19.30 | $19.65 | $19.65 | 411 |
| 2021-08-30 | $18.81 | $19.62 | $18.61 | $18.62 | $18.62 | 1,101 |
| 2021-08-27 | $18.26 | $20.26 | $18.26 | $20.26 | $20.26 | 806 |
| 2021-08-26 | $18.07 | $18.82 | $18.07 | $18.07 | $18.07 | 900 |
| 2021-08-25 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 154 |
| 2021-08-24 | $17.77 | $19.71 | $17.77 | $17.77 | $17.77 | 2,223 |
| 2021-08-23 | $17.48 | $18.10 | $17.48 | $17.48 | $17.48 | 4,135 |
| 2021-08-20 | $16.86 | $18.72 | $16.86 | $18.51 | $18.51 | 1,506 |
| 2021-08-19 | $16.77 | $18.49 | $16.77 | $18.49 | $18.49 | 1,737 |
| 2021-08-18 | $18.62 | $18.62 | $17.29 | $17.29 | $17.29 | 1,031 |
| 2021-08-17 | $17.32 | $17.42 | $16.91 | $16.91 | $16.91 | 9,132 |
| 2021-08-16 | $16.80 | $17.13 | $16.76 | $17.13 | $17.13 | 5,621 |
| 2021-08-13 | $17.26 | $17.26 | $16.81 | $17.26 | $17.26 | 5,583 |
| 2021-08-12 | $17.31 | $18.00 | $16.81 | $16.88 | $16.88 | 1,950 |
| 2021-08-11 | $17.01 | $17.94 | $17.01 | $17.74 | $17.74 | 999 |
| 2021-08-10 | $17.01 | $18.12 | $17.01 | $17.92 | $17.92 | 734 |
| 2021-08-09 | $17.31 | $18.29 | $17.31 | $18.29 | $18.29 | 2,753 |
| 2021-08-06 | $17.30 | $17.78 | $16.81 | $17.58 | $17.58 | 2,232 |
| 2021-08-05 | $16.81 | $17.97 | $16.81 | $17.97 | $17.97 | 1,378 |
| 2021-08-04 | $17.60 | $19.33 | $17.60 | $19.33 | $19.33 | 1,151 |
| 2021-08-03 | $17.16 | $18.41 | $17.16 | $18.21 | $18.21 | 4,438 |
| 2021-08-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 454 |
| 2021-07-30 | $17.47 | $18.12 | $17.47 | $17.92 | $17.92 | 817 |
| 2021-07-29 | $18.36 | $18.36 | $17.62 | $18.36 | $18.36 | 3,821 |
| 2021-07-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 2,435 |
| 2021-07-27 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 174 |
| 2021-07-26 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 379 |
| 2021-07-23 | $18.19 | $18.19 | $17.99 | $18.19 | $18.19 | 1,885 |
| 2021-07-22 | $17.33 | $18.68 | $17.33 | $18.68 | $18.68 | 1,212 |
| 2021-07-21 | $17.74 | $18.22 | $17.46 | $17.46 | $17.46 | 754 |
| 2021-07-20 | $18.00 | $18.00 | $17.64 | $17.64 | $17.64 | 665 |
| 2021-07-19 | $18.68 | $18.68 | $17.97 | $18.48 | $18.48 | 1,197 |
| 2021-07-16 | $18.42 | $18.98 | $18.00 | $18.00 | $18.00 | 1,137 |
| 2021-07-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,000 |
| 2021-07-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 504 |
| 2021-07-13 | $19.63 | $19.64 | $19.44 | $19.64 | $19.64 | 1,077 |
| 2021-07-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 434 |
| 2021-07-09 | $18.55 | $19.52 | $18.35 | $19.52 | $19.52 | 1,314 |
| 2021-07-08 | $19.00 | $19.15 | $18.38 | $19.15 | $19.15 | 988 |
| 2021-07-07 | $19.45 | $19.65 | $19.00 | $19.00 | $19.00 | 3,327 |
| 2021-07-06 | $19.00 | $19.87 | $19.00 | $19.87 | $19.87 | 1,186 |
| 2021-07-02 | $19.67 | $19.87 | $19.00 | $19.87 | $19.87 | 3,331 |
| 2021-07-01 | $19.36 | $19.84 | $19.36 | $19.84 | $19.84 | 406 |
| 2021-06-30 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 181 |
| 2021-06-29 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 861 |
| 2021-06-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 246 |
| 2021-06-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 423 |
| 2021-06-24 | $19.85 | $19.85 | $19.42 | $19.62 | $19.62 | 707 |
| 2021-06-23 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 468 |
| 2021-06-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 424 |
| 2021-06-21 | $21.37 | $21.37 | $21.17 | $21.37 | $21.37 | 1,930 |
| 2021-06-18 | $20.30 | $21.58 | $20.30 | $21.58 | $21.58 | 1,205 |
| 2021-06-17 | $22.08 | $22.41 | $22.08 | $22.41 | $22.41 | 4,054 |
| 2021-06-16 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 207 |
| 2021-06-15 | $22.27 | $22.27 | $22.07 | $22.07 | $22.07 | 699 |
| 2021-06-14 | $21.55 | $21.78 | $20.89 | $20.89 | $20.89 | 2,245 |
| 2021-06-11 | $21.97 | $22.63 | $21.30 | $22.63 | $22.63 | 1,635 |
| 2021-06-10 | $20.81 | $21.42 | $20.18 | $21.22 | $21.22 | 1,843 |
| 2021-06-09 | $20.74 | $21.36 | $20.11 | $20.11 | $20.11 | 1,080 |
| 2021-06-08 | $20.70 | $21.33 | $20.70 | $21.13 | $21.13 | 2,011 |
| 2021-06-07 | $22.80 | $22.80 | $22.60 | $22.60 | $22.60 | 796 |
| 2021-06-04 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 812 |
| 2021-06-03 | $20.65 | $21.08 | $20.65 | $21.08 | $21.08 | 738 |
| 2021-06-02 | $20.75 | $21.08 | $20.75 | $21.08 | $21.08 | 3,065 |
| 2021-06-01 | $21.17 | $21.37 | $21.17 | $21.17 | $21.17 | 859 |
| 2021-05-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 6,884 |
| 2021-05-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 566 |
| 2021-05-26 | $19.70 | $19.70 | $19.50 | $19.70 | $19.70 | 1,158 |
| 2021-05-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 852 |
| 2021-05-24 | $18.73 | $19.91 | $18.73 | $19.91 | $19.91 | 693 |
| 2021-05-21 | $19.09 | $20.14 | $18.89 | $20.14 | $20.14 | 990 |
| 2021-05-20 | $20.23 | $20.23 | $20.03 | $20.23 | $20.23 | 5,278 |
| 2021-05-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 293 |
| 2021-05-18 | $20.18 | $20.38 | $19.00 | $19.44 | $19.44 | 1,957 |
| 2021-05-17 | $19.34 | $19.34 | $18.90 | $18.90 | $18.90 | 3,312 |
| 2021-05-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 2,385 |
| 2021-05-13 | $19.27 | $19.64 | $19.10 | $19.64 | $19.64 | 1,560 |
| 2021-05-12 | $19.68 | $19.69 | $19.68 | $19.69 | $19.69 | 1,299 |
| 2021-05-11 | $20.07 | $20.07 | $19.50 | $19.87 | $19.87 | 2,070 |
| 2021-05-10 | $19.79 | $20.08 | $19.79 | $20.08 | $20.08 | 1,081 |
| 2021-05-07 | $20.13 | $20.75 | $19.50 | $20.55 | $20.55 | 1,552 |
| 2021-05-06 | $19.92 | $20.49 | $19.50 | $20.49 | $20.49 | 6,445 |
| 2021-05-05 | $19.83 | $20.33 | $19.50 | $19.50 | $19.50 | 10,141 |
| 2021-05-04 | $20.47 | $20.47 | $20.27 | $20.27 | $20.27 | 849 |
| 2021-05-03 | $20.47 | $20.47 | $20.27 | $20.47 | $20.47 | 1,567 |
| 2021-04-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1,935 |
| 2021-04-29 | $20.54 | $20.74 | $20.54 | $20.74 | $20.74 | 1,067 |
| 2021-04-28 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 1,340 |
| 2021-04-27 | $20.21 | $20.41 | $20.21 | $20.41 | $20.41 | 2,573 |
| 2021-04-26 | $21.28 | $21.28 | $21.08 | $21.08 | $21.08 | 823 |
| 2021-04-23 | $20.43 | $21.00 | $19.85 | $20.80 | $20.80 | 6,832 |
| 2021-04-22 | $20.40 | $21.32 | $20.40 | $21.12 | $21.12 | 900 |
| 2021-04-21 | $20.75 | $21.76 | $20.75 | $20.95 | $20.95 | 1,612 |
| 2021-04-20 | $22.07 | $22.07 | $20.76 | $20.96 | $20.96 | 1,607 |
| 2021-04-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 385 |
| 2021-04-16 | $20.76 | $22.05 | $20.76 | $21.85 | $21.85 | 670 |
| 2021-04-15 | $21.45 | $22.13 | $21.45 | $22.13 | $22.13 | 1,535 |
| 2021-04-14 | $20.80 | $22.02 | $20.80 | $21.82 | $21.82 | 7,532 |
| 2021-04-13 | $20.96 | $21.92 | $20.96 | $21.92 | $21.92 | 840 |
| 2021-04-12 | $21.18 | $21.92 | $21.00 | $21.72 | $21.72 | 1,312 |
| 2021-04-09 | $21.20 | $22.00 | $21.20 | $22.00 | $22.00 | 1,366 |
| 2021-04-08 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 1,131 |
| 2021-04-07 | $22.08 | $22.08 | $21.88 | $21.88 | $21.88 | 499 |
| 2021-04-06 | $22.17 | $22.92 | $21.43 | $22.34 | $22.34 | 2,274 |
| 2021-04-05 | $22.91 | $22.91 | $22.70 | $22.70 | $22.70 | 2,282 |
| 2021-04-01 | $21.96 | $23.01 | $21.96 | $23.01 | $23.01 | 1,780 |
| 2021-03-31 | $23.00 | $23.00 | $22.14 | $22.47 | $22.47 | 2,123 |
| 2021-03-30 | $22.95 | $23.15 | $22.40 | $23.15 | $23.15 | 7,171 |
| 2021-03-29 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 18,460 |
| 2021-03-26 | $26.00 | $26.00 | $25.80 | $26.00 | $26.00 | 2,700 |
| 2021-03-25 | $22.54 | $22.54 | $22.30 | $22.34 | $22.34 | 1,611 |
| 2021-03-24 | $21.69 | $21.69 | $21.11 | $21.11 | $21.11 | 890 |
| 2021-03-23 | $22.03 | $22.23 | $22.03 | $22.23 | $22.23 | 822 |
| 2021-03-22 | $22.38 | $22.58 | $21.84 | $22.58 | $22.58 | 1,980 |
| 2021-03-19 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 589 |
| 2021-03-18 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1,064 |
| 2021-03-17 | $22.39 | $23.14 | $22.39 | $23.14 | $23.14 | 1,339 |
| 2021-03-16 | $22.53 | $23.14 | $21.71 | $23.14 | $23.14 | 1,256 |
| 2021-03-15 | $21.61 | $23.06 | $21.61 | $22.86 | $22.86 | 2,583 |
| 2021-03-12 | $22.03 | $23.14 | $21.49 | $23.14 | $23.14 | 41,802 |
| 2021-03-11 | $21.91 | $23.14 | $21.90 | $23.14 | $23.14 | 2,834 |
| 2021-03-10 | $23.14 | $23.14 | $22.50 | $23.14 | $23.14 | 2,216 |
| 2021-03-09 | $23.10 | $23.14 | $21.25 | $23.14 | $23.14 | 951 |
| 2021-03-08 | $22.36 | $22.40 | $22.36 | $22.40 | $22.40 | 3,046 |
| 2021-03-05 | $22.81 | $22.82 | $22.81 | $22.82 | $22.82 | 702 |
| 2021-03-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 528 |
| 2021-03-03 | $22.45 | $22.49 | $22.45 | $22.49 | $22.49 | 2,483 |
| 2021-03-02 | $21.92 | $21.96 | $21.92 | $21.96 | $21.96 | 1,705 |
| 2021-03-01 | $21.17 | $21.94 | $21.17 | $21.94 | $21.94 | 882 |
| 2021-02-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1,073 |
| 2021-02-25 | $20.40 | $21.94 | $20.40 | $21.94 | $21.94 | 1,203 |
| 2021-02-24 | $21.94 | $21.94 | $21.19 | $21.94 | $21.94 | 1,203 |
| 2021-02-23 | $21.96 | $21.96 | $21.74 | $21.74 | $21.74 | 900 |
| 2021-02-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 503 |
| 2021-02-19 | $21.36 | $21.36 | $20.81 | $21.16 | $21.16 | 1,848 |
| 2021-02-18 | $20.05 | $21.68 | $19.00 | $21.48 | $21.48 | 4,550 |
| 2021-02-17 | $20.30 | $21.97 | $20.10 | $21.97 | $21.97 | 1,314 |
| 2021-02-16 | $20.10 | $22.25 | $20.10 | $21.71 | $21.71 | 1,900 |
| 2021-02-12 | $21.77 | $21.77 | $18.50 | $20.00 | $20.00 | 17,100 |
| 2021-02-11 | $21.01 | $23.14 | $19.00 | $19.00 | $19.00 | 72,938 |
| 2021-02-10 | $22.55 | $22.55 | $22.35 | $22.35 | $22.35 | 717 |
| 2021-02-09 | $22.61 | $22.61 | $22.41 | $22.61 | $22.61 | 1,135 |
| 2021-02-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1,226 |
| 2021-02-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 175 |
| 2021-02-04 | $20.70 | $21.57 | $20.70 | $21.57 | $21.57 | 2,554 |
| 2021-02-03 | $20.71 | $20.75 | $20.65 | $20.75 | $20.75 | 1,628 |
| 2021-02-02 | $20.20 | $20.75 | $20.20 | $20.75 | $20.75 | 874 |
| 2021-02-01 | $20.50 | $21.14 | $20.50 | $20.50 | $20.50 | 1,615 |
| 2021-01-29 | $20.99 | $20.99 | $19.02 | $19.02 | $19.02 | 646 |
| 2021-01-28 | $20.93 | $20.97 | $20.20 | $20.97 | $20.97 | 1,503 |
| 2021-01-27 | $20.31 | $21.06 | $19.20 | $21.06 | $21.06 | 727 |
| 2021-01-26 | $20.17 | $20.92 | $20.17 | $20.35 | $20.35 | 1,577 |
| 2021-01-25 | $20.11 | $21.02 | $20.10 | $21.02 | $21.02 | 720 |
| 2021-01-22 | $20.71 | $20.91 | $20.71 | $20.91 | $20.91 | 1,551 |
| 2021-01-21 | $21.10 | $21.14 | $20.94 | $21.14 | $21.14 | 2,174 |
| 2021-01-20 | $20.85 | $21.28 | $20.76 | $21.23 | $21.23 | 3,973 |
| 2021-01-19 | $20.29 | $21.40 | $20.29 | $21.33 | $21.33 | 3,066 |
| 2021-01-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 292 |
| 2021-01-14 | $21.50 | $21.50 | $20.85 | $20.85 | $20.85 | 1,227 |
| 2021-01-13 | $21.35 | $21.35 | $20.85 | $21.12 | $21.12 | 8,644 |
| 2021-01-12 | $21.61 | $21.61 | $21.10 | $21.35 | $21.35 | 2,272 |
| 2021-01-11 | $20.09 | $22.20 | $20.09 | $22.20 | $22.20 | 2,196 |
| 2021-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,645 |
| 2021-01-07 | $22.28 | $22.28 | $21.65 | $21.65 | $21.65 | 496 |
| 2021-01-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1,504 |
| 2021-01-05 | $21.94 | $21.94 | $21.89 | $21.93 | $21.93 | 1,101 |
| 2021-01-04 | $21.30 | $21.30 | $20.89 | $20.89 | $20.89 | 2,974 |
| 2020-12-31 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 535 |
| 2020-12-30 | $21.29 | $21.29 | $20.85 | $20.85 | $20.85 | 338 |
| 2020-12-29 | $21.29 | $21.29 | $20.20 | $20.20 | $20.20 | 552 |
| 2020-12-28 | $21.29 | $21.29 | $20.50 | $20.50 | $20.50 | 368 |
| 2020-12-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 516 |
| 2020-12-23 | $21.44 | $21.44 | $20.51 | $21.00 | $21.00 | 1,162 |
| 2020-12-22 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 169 |
| 2020-12-21 | $21.91 | $21.91 | $20.88 | $21.91 | $21.91 | 1,633 |
| 2020-12-18 | $22.88 | $22.88 | $22.16 | $22.16 | $22.16 | 768 |
| 2020-12-17 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 167 |
| 2020-12-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 591 |
| 2020-12-15 | $21.59 | $23.07 | $21.59 | $23.07 | $23.07 | 835 |
| 2020-12-14 | $22.77 | $22.77 | $21.80 | $21.80 | $21.80 | 679 |
| 2020-12-11 | $22.80 | $23.14 | $21.53 | $23.14 | $23.14 | 8,527 |
| 2020-12-10 | $21.90 | $23.14 | $21.90 | $22.90 | $22.90 | 885 |
| 2020-12-09 | $23.13 | $23.14 | $22.20 | $23.14 | $23.14 | 7,384 |
| 2020-12-08 | $22.99 | $23.00 | $21.60 | $21.80 | $21.80 | 970 |
| 2020-12-07 | $22.84 | $22.88 | $22.84 | $22.88 | $22.88 | 781 |
| 2020-12-04 | $22.97 | $22.97 | $22.89 | $22.89 | $22.83 | 1,631 |
| 2020-12-03 | $20.75 | $22.30 | $20.75 | $21.91 | $21.85 | 2,412 |
| 2020-12-02 | $21.45 | $22.30 | $21.37 | $21.37 | $21.31 | 554 |
| 2020-12-01 | $21.65 | $21.70 | $21.65 | $21.70 | $21.64 | 473 |
| 2020-11-30 | $22.37 | $22.37 | $21.39 | $22.36 | $22.30 | 2,115 |
| 2020-11-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.93 | 154 |
| 2020-11-25 | $23.00 | $23.00 | $21.06 | $22.99 | $22.93 | 1,641 |
| 2020-11-24 | $23.00 | $23.00 | $20.78 | $20.78 | $20.72 | 29,841 |
| 2020-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.94 | 1,133 |
| 2020-11-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.79 | 130 |
| 2020-11-19 | $21.28 | $22.99 | $20.85 | $20.85 | $20.79 | 1,660 |
| 2020-11-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.22 | 298 |
| 2020-11-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.22 | 93 |
| 2020-11-16 | $20.39 | $23.01 | $20.39 | $21.28 | $21.22 | 3,392 |
| 2020-11-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.20 | 389 |
| 2020-11-12 | $22.89 | $22.89 | $19.87 | $19.87 | $19.82 | 5,604 |
| 2020-11-11 | $23.14 | $23.14 | $23.14 | $23.14 | $23.08 | 463 |
| 2020-11-10 | $21.32 | $23.10 | $21.32 | $23.10 | $23.04 | 994 |
| 2020-11-09 | $19.80 | $19.80 | $18.65 | $18.65 | $18.60 | 1,025 |
| 2020-11-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.22 | 349 |
| 2020-11-05 | $17.88 | $18.36 | $17.88 | $17.90 | $17.85 | 2,331 |
| 2020-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 76,331 |
| 2020-11-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 969 |
| 2020-11-02 | $16.46 | $17.17 | $16.46 | $17.17 | $17.12 | 543 |
| 2020-10-30 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 1,139 |
| 2020-10-29 | $16.88 | $16.88 | $16.87 | $16.87 | $16.82 | 642 |
| 2020-10-28 | $17.71 | $17.71 | $17.71 | $17.71 | $17.66 | 1,005 |
| 2020-10-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.90 | 324 |
| 2020-10-26 | $16.98 | $18.12 | $16.95 | $16.95 | $16.90 | 2,829 |
| 2020-10-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 484 |
| 2020-10-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.70 | 321 |
| 2020-10-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 457 |
| 2020-10-20 | $18.14 | $18.14 | $16.88 | $18.14 | $18.09 | 507 |
| 2020-10-19 | $18.14 | $18.14 | $18.09 | $18.09 | $18.04 | 785 |
| 2020-10-16 | $18.50 | $18.50 | $17.37 | $17.75 | $17.70 | 919 |
| 2020-10-15 | $17.37 | $17.84 | $17.37 | $17.61 | $17.56 | 611 |
| 2020-10-14 | $17.38 | $17.38 | $17.38 | $17.38 | $17.33 | 679 |
| 2020-10-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.17 | 62 |
| 2020-10-12 | $19.43 | $19.43 | $19.22 | $19.22 | $19.17 | 1,659 |
| 2020-10-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.32 | 171 |
| 2020-10-08 | $17.36 | $17.37 | $17.36 | $17.37 | $17.32 | 72,780 |
| 2020-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 247 |
| 2020-10-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 318 |
| 2020-10-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 385 |
| 2020-10-02 | $18.59 | $18.59 | $18.59 | $18.59 | $18.54 | 278 |
| 2020-10-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 1,060 |
| 2020-09-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.15 | 1,213 |
| 2020-09-29 | $19.08 | $19.08 | $17.66 | $17.66 | $17.61 | 394 |
| 2020-09-28 | $17.76 | $18.58 | $17.56 | $18.58 | $18.53 | 1,985 |
| 2020-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.95 | 150 |
| 2020-09-24 | $18.06 | $18.06 | $18.00 | $18.00 | $17.95 | 1,514 |
| 2020-09-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.07 | 570 |
| 2020-09-22 | $19.79 | $19.79 | $19.00 | $19.00 | $18.95 | 1,242 |
| 2020-09-21 | $20.06 | $20.06 | $19.20 | $19.20 | $19.15 | 542 |
| 2020-09-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.97 | 274 |
| 2020-09-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.97 | 104 |
| 2020-09-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.97 | 289 |
| 2020-09-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 59 |
| 2020-09-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 288 |
| 2020-09-11 | $18.66 | $19.61 | $18.40 | $19.61 | $19.56 | 2,721 |
| 2020-09-10 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 258 |
| 2020-09-09 | $17.41 | $17.41 | $17.41 | $17.41 | $17.36 | 772 |
| 2020-09-08 | $17.27 | $17.27 | $17.27 | $17.27 | $17.22 | 189 |
| 2020-09-04 | $17.27 | $17.27 | $17.27 | $17.27 | $17.22 | 307 |
| 2020-09-03 | $18.61 | $18.61 | $17.27 | $17.27 | $17.22 | 883 |
| 2020-09-02 | $18.61 | $18.61 | $17.25 | $17.25 | $17.20 | 1,587 |
| 2020-09-01 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 67 |
| 2020-08-31 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 567 |
| 2020-08-28 | $17.26 | $18.61 | $17.26 | $18.61 | $18.56 | 456 |
| 2020-08-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 278 |
| 2020-08-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 93 |
| 2020-08-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 520 |
| 2020-08-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 770 |
| 2020-08-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.79 | 54 |
| 2020-08-20 | $16.70 | $17.63 | $16.70 | $16.84 | $16.79 | 1,569 |
| 2020-08-19 | $16.87 | $17.88 | $16.87 | $17.88 | $17.83 | 1,477 |
| 2020-08-18 | $16.93 | $17.13 | $16.93 | $17.13 | $17.08 | 600 |
| 2020-08-17 | $17.98 | $18.03 | $16.64 | $16.64 | $16.59 | 1,266 |
| 2020-08-14 | $16.72 | $16.72 | $16.52 | $16.52 | $16.47 | 3,953 |
| 2020-08-13 | $18.00 | $18.00 | $17.14 | $17.14 | $17.09 | 1,437 |
| 2020-08-12 | $17.80 | $17.80 | $17.05 | $17.06 | $17.01 | 1,943 |
| 2020-08-11 | $16.94 | $16.94 | $16.94 | $16.94 | $16.89 | 1,406 |
| 2020-08-10 | $16.25 | $16.25 | $15.70 | $15.70 | $15.66 | 973 |
| 2020-08-07 | $16.19 | $16.19 | $16.19 | $16.19 | $16.15 | 300 |
| 2020-08-06 | $16.00 | $16.19 | $15.86 | $16.19 | $16.15 | 2,440 |
| 2020-08-05 | $16.64 | $16.64 | $15.93 | $15.93 | $15.89 | 707 |
| 2020-08-04 | $16.98 | $17.02 | $16.75 | $16.80 | $16.75 | 3,872 |
| 2020-08-03 | $16.00 | $16.71 | $16.00 | $16.71 | $16.66 | 1,017 |
| 2020-07-31 | $16.15 | $16.15 | $16.07 | $16.07 | $16.03 | 801 |
| 2020-07-30 | $17.51 | $17.56 | $17.51 | $17.56 | $17.51 | 811 |
| 2020-07-29 | $18.30 | $18.30 | $16.85 | $16.85 | $16.80 | 1,298 |
| 2020-07-28 | $16.81 | $18.41 | $16.81 | $18.41 | $18.36 | 1,709 |
| 2020-07-27 | $18.85 | $18.85 | $16.83 | $16.83 | $16.78 | 3,736 |
| 2020-07-24 | $16.86 | $17.75 | $16.86 | $17.75 | $17.70 | 1,214 |
| 2020-07-23 | $18.63 | $18.63 | $16.81 | $16.81 | $16.76 | 1,244 |
| 2020-07-22 | $18.79 | $18.79 | $18.79 | $18.79 | $18.74 | 1,683 |
| 2020-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 155 |
| 2020-07-20 | $17.65 | $17.65 | $17.25 | $17.25 | $17.20 | 4,594 |
| 2020-07-17 | $18.06 | $18.06 | $16.83 | $16.83 | $16.78 | 7,706 |
| 2020-07-16 | $18.23 | $18.23 | $16.88 | $16.88 | $16.83 | 2,911 |
| 2020-07-15 | $17.11 | $17.11 | $17.11 | $17.11 | $17.06 | 191 |
| 2020-07-14 | $16.81 | $17.11 | $16.81 | $17.11 | $17.06 | 1,058 |
| 2020-07-13 | $17.01 | $17.40 | $16.96 | $17.40 | $17.35 | 87,552 |
| 2020-07-10 | $17.40 | $17.40 | $17.04 | $17.35 | $17.30 | 142,721 |
| 2020-07-09 | $18.03 | $19.02 | $17.44 | $17.80 | $17.75 | 8,820 |
| 2020-07-08 | $18.03 | $19.40 | $18.03 | $18.03 | $17.98 | 1,312 |
| 2020-07-07 | $20.00 | $20.00 | $18.98 | $18.98 | $18.93 | 543 |
| 2020-07-06 | $18.44 | $18.61 | $18.44 | $18.61 | $18.56 | 1,404 |
| 2020-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.95 | 373 |
| 2020-07-01 | $18.33 | $19.20 | $18.33 | $19.00 | $18.95 | 5,564 |
| 2020-06-30 | $19.35 | $19.35 | $19.15 | $19.35 | $19.30 | 2,626 |
| 2020-06-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.50 | 165 |
| 2020-06-26 | $18.97 | $18.97 | $18.19 | $18.55 | $18.50 | 33,558 |
| 2020-06-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 70 |
| 2020-06-24 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 589 |
| 2020-06-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 1,329 |
| 2020-06-22 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 182 |
| 2020-06-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.56 | 273 |
| 2020-06-18 | $20.00 | $20.00 | $19.71 | $19.71 | $19.66 | 403 |
| 2020-06-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 226 |
| 2020-06-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 434 |
| 2020-06-15 | $21.34 | $21.34 | $21.00 | $21.00 | $20.94 | 1,071 |
| 2020-06-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.09 | 924 |
| 2020-06-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.19 | 281 |
| 2020-06-10 | $20.18 | $22.31 | $20.18 | $22.31 | $22.25 | 800 |
| 2020-06-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.25 | 397 |
| 2020-06-08 | $20.18 | $22.31 | $20.18 | $22.31 | $22.25 | 2,282 |
| 2020-06-05 | $22.26 | $22.26 | $20.14 | $20.14 | $20.08 | 645 |
| 2020-06-04 | $20.46 | $20.77 | $20.46 | $20.77 | $20.71 | 1,235 |
| 2020-06-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.04 | 4,760 |
| 2020-06-02 | $20.49 | $20.49 | $20.49 | $20.49 | $20.43 | 3,666 |
| 2020-06-01 | $19.40 | $19.50 | $18.51 | $18.51 | $18.46 | 1,610 |
| 2020-05-29 | $19.80 | $19.80 | $18.76 | $18.76 | $18.71 | 1,601 |
| 2020-05-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.90 | 399 |
| 2020-05-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.45 | 275 |
| 2020-05-26 | $18.91 | $18.91 | $18.91 | $18.91 | $18.86 | 343 |
| 2020-05-22 | $18.40 | $18.93 | $17.40 | $17.40 | $17.35 | 1,611 |
| 2020-05-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.40 | 1,162 |
| 2020-05-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 181 |
| 2020-05-19 | $19.81 | $19.81 | $18.75 | $18.75 | $18.70 | 961 |
| 2020-05-18 | $19.00 | $19.00 | $18.10 | $18.10 | $18.05 | 4,942 |
| 2020-05-15 | $18.75 | $18.75 | $18.07 | $18.07 | $18.02 | 1,365 |
| 2020-05-14 | $17.90 | $19.50 | $17.90 | $18.50 | $18.45 | 2,892 |
| 2020-05-13 | $19.82 | $19.82 | $17.90 | $17.90 | $17.85 | 2,657 |
| 2020-05-12 | $18.74 | $18.74 | $18.74 | $18.74 | $18.69 | 1,214 |
| 2020-05-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 976 |
| 2020-05-08 | $17.90 | $19.46 | $17.90 | $17.90 | $17.85 | 2,960 |
| 2020-05-07 | $19.35 | $19.35 | $18.52 | $18.90 | $18.85 | 1,913 |
| 2020-05-06 | $19.70 | $19.70 | $18.56 | $18.56 | $18.51 | 1,314 |
| 2020-05-05 | $17.90 | $19.75 | $17.90 | $19.75 | $19.70 | 52,398 |
| 2020-05-04 | $20.00 | $20.00 | $19.50 | $19.99 | $19.94 | 2,995 |
| 2020-05-01 | $18.19 | $18.19 | $18.19 | $18.19 | $18.14 | 252 |
| 2020-04-30 | $20.06 | $20.06 | $18.34 | $18.54 | $18.49 | 7,998 |
| 2020-04-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.39 | 704 |
| 2020-04-28 | $19.34 | $19.34 | $18.70 | $18.70 | $18.65 | 1,649 |
| 2020-04-27 | $19.13 | $19.13 | $17.90 | $17.90 | $17.85 | 1,029 |
| 2020-04-24 | $17.90 | $19.20 | $17.90 | $17.90 | $17.85 | 1,382 |
| 2020-04-23 | $20.04 | $20.04 | $20.04 | $20.04 | $19.99 | 195 |
| 2020-04-22 | $18.05 | $20.04 | $18.05 | $20.04 | $19.99 | 311 |
| 2020-04-21 | $17.01 | $19.00 | $17.01 | $19.00 | $18.95 | 1,484 |
| 2020-04-20 | $18.05 | $20.06 | $18.05 | $20.06 | $20.01 | 947 |
| 2020-04-17 | $18.32 | $18.32 | $17.02 | $17.02 | $16.97 | 2,135 |
| 2020-04-16 | $18.28 | $18.32 | $18.28 | $18.32 | $18.27 | 1,098 |
| 2020-04-15 | $18.52 | $18.52 | $16.01 | $16.02 | $15.98 | 1,462 |
| 2020-04-14 | $16.55 | $18.53 | $16.55 | $16.75 | $16.70 | 1,180 |
| 2020-04-13 | $16.55 | $17.50 | $16.55 | $17.50 | $17.45 | 2,424 |
| 2020-04-09 | $16.55 | $18.40 | $16.55 | $17.43 | $17.38 | 3,293 |
| 2020-04-08 | $16.55 | $18.62 | $16.55 | $17.85 | $17.80 | 3,438 |
| 2020-04-07 | $16.09 | $18.53 | $16.09 | $17.31 | $17.26 | 10,655 |
| 2020-04-06 | $15.70 | $16.27 | $15.00 | $16.05 | $16.01 | 4,889 |
| 2020-04-03 | $15.99 | $15.99 | $15.96 | $15.96 | $15.92 | 1,273 |
| 2020-04-02 | $16.98 | $16.98 | $13.57 | $13.60 | $13.56 | 12,468 |
| 2020-04-01 | $13.95 | $15.25 | $13.95 | $13.96 | $13.92 | 3,282 |
| 2020-03-31 | $14.65 | $16.26 | $14.65 | $15.15 | $15.11 | 5,562 |
| 2020-03-30 | $15.26 | $16.05 | $15.26 | $16.05 | $16.01 | 672 |
| 2020-03-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 785 |
| 2020-03-26 | $16.36 | $16.71 | $15.97 | $16.61 | $16.56 | 8,570 |
| 2020-03-25 | $16.06 | $16.52 | $15.55 | $15.55 | $15.51 | 7,637 |
| 2020-03-24 | $13.91 | $15.65 | $13.91 | $15.65 | $15.61 | 3,177 |
| 2020-03-23 | $16.63 | $16.63 | $13.00 | $13.02 | $12.98 | 5,115 |
| 2020-03-20 | $15.63 | $17.47 | $15.47 | $15.47 | $15.43 | 1,934 |
| 2020-03-19 | $12.93 | $15.11 | $12.93 | $15.11 | $15.07 | 4,225 |
| 2020-03-18 | $17.58 | $17.58 | $12.48 | $12.48 | $12.45 | 2,555 |
| 2020-03-17 | $16.66 | $16.66 | $13.14 | $16.66 | $16.61 | 3,288 |
| 2020-03-16 | $16.41 | $16.41 | $14.81 | $16.41 | $16.37 | 11,320 |
| 2020-03-13 | $16.91 | $20.10 | $16.91 | $17.06 | $17.01 | 8,594 |
| 2020-03-12 | $17.20 | $17.26 | $16.10 | $17.26 | $17.21 | 6,912 |
| 2020-03-11 | $18.63 | $20.54 | $18.42 | $20.46 | $20.40 | 2,725 |
| 2020-03-10 | $20.63 | $20.63 | $18.94 | $18.94 | $18.89 | 8,078 |
| 2020-03-09 | $17.36 | $19.00 | $17.36 | $18.80 | $18.75 | 3,575 |
| 2020-03-06 | $20.98 | $20.98 | $19.59 | $19.59 | $19.54 | 10,229 |
| 2020-03-05 | $21.13 | $21.13 | $20.33 | $20.67 | $20.61 | 3,910 |
| 2020-03-04 | $20.75 | $20.75 | $20.01 | $20.75 | $20.69 | 10,717 |
| 2020-03-03 | $19.30 | $20.96 | $19.26 | $20.96 | $20.90 | 2,498 |
| 2020-03-02 | $20.07 | $20.07 | $19.15 | $19.61 | $19.56 | 2,896 |
| 2020-02-28 | $19.00 | $19.65 | $19.00 | $19.65 | $19.60 | 17,171 |
| 2020-02-27 | $20.18 | $20.18 | $19.14 | $19.14 | $19.09 | 603 |
| 2020-02-26 | $19.44 | $19.77 | $19.44 | $19.77 | $19.72 | 3,951 |
| 2020-02-25 | $20.79 | $20.79 | $19.79 | $19.79 | $19.74 | 2,657 |
| 2020-02-24 | $20.35 | $20.51 | $19.85 | $20.51 | $20.45 | 7,375 |
| 2020-02-21 | $21.00 | $21.13 | $20.77 | $20.77 | $20.71 | 1,987 |
| 2020-02-20 | $21.09 | $21.27 | $20.31 | $20.95 | $20.89 | 2,741 |
| 2020-02-19 | $22.34 | $22.34 | $21.27 | $22.30 | $22.24 | 12,465 |
| 2020-02-18 | $22.50 | $23.42 | $22.50 | $22.74 | $22.68 | 2,450 |
| 2020-02-14 | $23.19 | $23.19 | $22.82 | $22.82 | $22.76 | 6,831 |
| 2020-02-13 | $22.68 | $22.75 | $22.65 | $22.75 | $22.69 | 10,518 |
| 2020-02-12 | $23.39 | $23.39 | $22.80 | $22.80 | $22.74 | 1,215 |
| 2020-02-11 | $22.75 | $22.75 | $22.16 | $22.48 | $22.42 | 2,139 |
| 2020-02-10 | $23.62 | $23.62 | $22.94 | $23.62 | $23.56 | 870 |
| 2020-02-07 | $23.26 | $23.62 | $23.26 | $23.62 | $23.56 | 512 |
| 2020-02-06 | $24.06 | $24.06 | $23.50 | $24.06 | $23.99 | 5,713 |
| 2020-02-05 | $23.26 | $23.41 | $23.26 | $23.41 | $23.35 | 453 |
| 2020-02-04 | $23.34 | $23.98 | $23.34 | $23.62 | $23.56 | 6,910 |
| 2020-02-03 | $23.32 | $23.32 | $23.27 | $23.27 | $23.21 | 955 |
| 2020-01-31 | $22.97 | $22.97 | $22.97 | $22.97 | $22.91 | 5,068 |
| 2020-01-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.93 | 79 |
| 2020-01-29 | $22.85 | $23.00 | $22.30 | $22.99 | $22.93 | 5,135 |
| 2020-01-28 | $21.97 | $22.79 | $21.97 | $22.79 | $22.73 | 1,364 |
| 2020-01-27 | $23.27 | $23.27 | $22.50 | $22.50 | $22.44 | 1,105 |
| 2020-01-24 | $23.56 | $24.10 | $23.50 | $23.50 | $23.44 | 23,425 |
| 2020-01-23 | $23.50 | $24.00 | $23.50 | $24.00 | $23.93 | 4,029 |
| 2020-01-22 | $23.46 | $24.00 | $23.44 | $24.00 | $23.93 | 2,903 |
| 2020-01-21 | $23.50 | $23.99 | $23.50 | $23.99 | $23.92 | 468 |
| 2020-01-17 | $25.59 | $25.59 | $23.50 | $23.50 | $23.44 | 1,266 |
| 2020-01-16 | $25.57 | $26.28 | $24.90 | $24.90 | $24.83 | 1,046 |
| 2020-01-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.62 | 500 |
| 2020-01-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.63 | 206 |
| 2020-01-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.14 | 516 |
| 2020-01-10 | $24.48 | $24.48 | $24.48 | $24.48 | $24.41 | 725 |
| 2020-01-09 | $25.26 | $25.26 | $24.48 | $24.48 | $24.41 | 3,417 |
| 2020-01-08 | $23.33 | $23.35 | $23.33 | $23.35 | $23.29 | 492 |
| 2020-01-07 | $25.09 | $25.09 | $25.09 | $25.09 | $25.02 | 613 |
| 2020-01-06 | $24.76 | $24.76 | $24.00 | $24.00 | $23.93 | 1,392 |
| 2020-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.04 | 244 |
| 2020-01-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.78 | 1,094 |
| 2019-12-31 | $25.56 | $25.56 | $25.56 | $25.56 | $25.49 | 122 |
| 2019-12-30 | $24.00 | $25.56 | $24.00 | $25.56 | $25.49 | 1,533 |
| 2019-12-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.30 | 408 |
| 2019-12-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.46 | 325 |
| 2019-12-24 | $26.06 | $26.06 | $26.06 | $26.06 | $25.99 | 787 |
| 2019-12-23 | $24.11 | $25.70 | $24.11 | $25.70 | $25.63 | 4,426 |
| 2019-12-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.25 | 120 |
| 2019-12-19 | $23.21 | $25.32 | $23.21 | $25.32 | $25.25 | 68,106 |
| 2019-12-18 | $24.00 | $24.10 | $24.00 | $24.04 | $23.97 | 132,962 |
| 2019-12-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 1,915 |
| 2019-12-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.59 | 123 |
| 2019-12-13 | $23.10 | $26.66 | $23.10 | $26.66 | $26.59 | 2,020 |
| 2019-12-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.28 | 42 |
| 2019-12-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.28 | 1,251 |
| 2019-12-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.23 | 224 |
| 2019-12-09 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 197 |
| 2019-12-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.85 | 744 |
| 2019-12-05 | $24.17 | $24.17 | $24.13 | $24.13 | $23.74 | 682 |
| 2019-12-04 | $25.24 | $25.24 | $24.18 | $24.18 | $23.79 | 879 |
| 2019-12-03 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 151 |
| 2019-12-02 | $25.87 | $25.87 | $25.87 | $25.87 | $25.45 | 154 |
| 2019-11-29 | $25.87 | $25.87 | $25.87 | $25.87 | $25.45 | 242 |
| 2019-11-27 | $27.45 | $27.45 | $27.45 | $27.45 | $27.01 | 424 |
| 2019-11-26 | $27.45 | $27.45 | $27.45 | $27.45 | $27.01 | 345 |
| 2019-11-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.01 | 475 |
| 2019-11-22 | $27.38 | $27.38 | $27.38 | $27.38 | $26.94 | 361 |
| 2019-11-21 | $27.63 | $27.63 | $27.63 | $27.63 | $27.18 | 170 |
| 2019-11-20 | $27.12 | $27.12 | $27.12 | $27.12 | $26.68 | 818 |
| 2019-11-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.17 | 393 |
| 2019-11-18 | $27.52 | $27.52 | $25.84 | $25.84 | $25.42 | 559 |
| 2019-11-15 | $25.86 | $27.00 | $25.86 | $27.00 | $26.56 | 1,621 |
| 2019-11-14 | $26.68 | $26.68 | $26.68 | $26.68 | $26.25 | 367 |
| 2019-11-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.29 | 142 |
| 2019-11-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.29 | 699 |
| 2019-11-11 | $27.37 | $27.37 | $27.36 | $27.36 | $26.92 | 1,546 |
| 2019-11-08 | $27.33 | $27.33 | $27.33 | $27.33 | $26.89 | 551 |
| 2019-11-07 | $27.36 | $27.36 | $27.36 | $27.36 | $26.92 | 480 |
| 2019-11-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.46 | 253 |
| 2019-11-05 | $26.81 | $26.81 | $25.88 | $25.88 | $25.46 | 745 |
| 2019-11-04 | $26.51 | $26.51 | $26.51 | $26.51 | $26.08 | 9 |
| 2019-11-01 | $26.51 | $26.51 | $26.51 | $26.51 | $26.08 | 4 |
| 2019-10-31 | $26.51 | $26.51 | $26.51 | $26.51 | $26.08 | 511 |
| 2019-10-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.33 | 33 |
| 2019-10-29 | $26.48 | $26.48 | $25.75 | $25.75 | $25.33 | 244 |
| 2019-10-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.00 | 204 |
| 2019-10-25 | $25.12 | $25.12 | $25.12 | $25.12 | $24.71 | 111 |
| 2019-10-24 | $25.12 | $25.12 | $25.12 | $25.12 | $24.71 | 194 |
| 2019-10-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.13 | 253 |
| 2019-10-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.26 | 150 |
| 2019-10-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.26 | 176 |
| 2019-10-18 | $24.66 | $24.66 | $24.66 | $24.66 | $24.26 | 187 |
| 2019-10-17 | $24.67 | $24.67 | $24.67 | $24.67 | $24.27 | 74 |
| 2019-10-16 | $25.30 | $25.30 | $24.67 | $24.67 | $24.27 | 371 |
| 2019-10-15 | $24.07 | $24.07 | $24.07 | $24.07 | $23.68 | 181 |
| 2019-10-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 12 |
| 2019-10-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 137 |
| 2019-10-10 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 15 |
| 2019-10-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 204 |
| 2019-10-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 81 |
| 2019-10-07 | $25.26 | $25.30 | $25.26 | $25.30 | $24.89 | 637 |
| 2019-10-04 | $23.36 | $23.36 | $23.36 | $23.36 | $22.98 | 142 |
| 2019-10-03 | $23.12 | $23.12 | $23.12 | $23.12 | $22.75 | 0 |
| 2019-10-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.75 | 140 |
| 2019-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.43 | 432 |
| 2019-09-30 | $21.94 | $22.91 | $21.94 | $22.91 | $22.54 | 271 |
| 2019-09-27 | $24.94 | $24.94 | $24.94 | $24.94 | $24.54 | 156 |
| 2019-09-26 | $22.85 | $24.99 | $22.85 | $24.99 | $24.59 | 698 |
| 2019-09-25 | $22.94 | $24.92 | $22.94 | $24.92 | $24.52 | 497 |
| 2019-09-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.48 | 179 |
| 2019-09-23 | $23.07 | $23.07 | $23.07 | $23.07 | $22.70 | 186 |
| 2019-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.61 | 82 |
| 2019-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.61 | 50 |
| 2019-09-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.61 | 0 |
| 2019-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.61 | 222 |
| 2019-09-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 108 |
| 2019-09-13 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 237 |
| 2019-09-12 | $23.77 | $24.54 | $23.77 | $24.54 | $24.14 | 573 |
| 2019-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 67 |
| 2019-09-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 80 |
| 2019-09-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 327 |
| 2019-09-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 242 |
| 2019-09-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.14 | 350 |
| 2019-09-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.41 | 186 |
| 2019-09-03 | $22.82 | $22.82 | $22.78 | $22.78 | $22.41 | 1,805 |
| 2019-08-30 | $22.61 | $24.54 | $22.61 | $24.54 | $24.14 | 546 |
| 2019-08-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.25 | 281 |
| 2019-08-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.43 | 312 |
| 2019-08-27 | $23.69 | $23.69 | $22.69 | $22.69 | $22.32 | 2,641 |
| 2019-08-26 | $22.17 | $22.17 | $22.17 | $22.17 | $21.81 | 108 |
| 2019-08-23 | $22.90 | $22.90 | $22.17 | $22.17 | $21.81 | 1,833 |
| 2019-08-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.15 | 336 |
| 2019-08-21 | $22.31 | $22.31 | $22.31 | $22.31 | $21.95 | 1,150 |
| 2019-08-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.27 | 35 |
| 2019-08-19 | $23.85 | $23.85 | $22.64 | $22.64 | $22.27 | 1,231 |
| 2019-08-16 | $22.13 | $24.05 | $22.13 | $22.35 | $21.99 | 1,289 |
| 2019-08-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.47 | 158 |
| 2019-08-14 | $22.51 | $22.52 | $22.51 | $22.52 | $22.16 | 120 |
| 2019-08-13 | $22.09 | $22.52 | $22.09 | $22.52 | $22.16 | 1,112 |
| 2019-08-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.73 | 224 |
| 2019-08-09 | $21.76 | $24.40 | $21.72 | $24.40 | $24.01 | 1,355 |
| 2019-08-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.02 | 172 |
| 2019-08-07 | $23.36 | $23.40 | $23.36 | $23.40 | $23.02 | 292 |
| 2019-08-06 | $22.59 | $22.59 | $22.59 | $22.59 | $22.22 | 281 |
| 2019-08-05 | $22.55 | $22.55 | $21.72 | $21.72 | $21.37 | 536 |
| 2019-08-02 | $21.76 | $23.45 | $21.76 | $23.45 | $23.07 | 637 |
| 2019-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 100 |
| 2019-07-31 | $24.21 | $24.25 | $24.21 | $24.25 | $23.86 | 261 |
| 2019-07-30 | $23.59 | $23.59 | $23.59 | $23.59 | $23.21 | 97 |
| 2019-07-29 | $23.21 | $23.59 | $22.26 | $23.59 | $23.21 | 1,000 |
| 2019-07-26 | $23.21 | $23.59 | $22.26 | $23.59 | $23.21 | 997 |
| 2019-07-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.39 | 577 |
| 2019-07-24 | $23.34 | $23.34 | $23.34 | $23.34 | $22.96 | 385 |
| 2019-07-23 | $22.72 | $23.37 | $22.72 | $23.37 | $22.99 | 240 |
| 2019-07-22 | $23.61 | $23.61 | $23.61 | $23.61 | $23.23 | 0 |
| 2019-07-19 | $23.58 | $23.61 | $23.58 | $23.61 | $23.23 | 282 |
| 2019-07-18 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 945 |
| 2019-07-17 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 123 |
| 2019-07-16 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 235 |
| 2019-07-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 135 |
| 2019-07-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 11 |
| 2019-07-11 | $23.01 | $23.01 | $23.01 | $23.01 | $22.64 | 296 |
| 2019-07-10 | $23.31 | $23.31 | $23.31 | $23.31 | $22.93 | 714 |
| 2019-07-09 | $23.13 | $23.13 | $23.13 | $23.13 | $22.76 | 1,208 |
| 2019-07-08 | $24.26 | $24.26 | $24.26 | $24.26 | $23.87 | 439 |
| 2019-07-05 | $24.26 | $24.26 | $24.26 | $24.26 | $23.87 | 603 |
| 2019-07-03 | $24.26 | $24.26 | $24.26 | $24.26 | $23.87 | 442 |
| 2019-07-02 | $24.16 | $24.16 | $23.60 | $23.89 | $23.50 | 1,071 |
| 2019-07-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.38 | 3,570 |
| 2019-06-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.10 | 1,178 |
| 2019-06-27 | $24.12 | $24.12 | $23.48 | $23.48 | $23.10 | 909 |
| 2019-06-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 280 |
| 2019-06-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 387 |
| 2019-06-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 198 |
| 2019-06-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 185 |
| 2019-06-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 241 |
| 2019-06-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 160 |
| 2019-06-18 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 27 |
| 2019-06-17 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 213 |
| 2019-06-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 65 |
| 2019-06-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.62 | 252 |
| 2019-06-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.24 | 202 |
| 2019-06-11 | $20.08 | $20.08 | $20.08 | $20.08 | $19.75 | 369 |
| 2019-06-10 | $20.29 | $20.29 | $20.29 | $20.29 | $19.96 | 250 |
| 2019-06-07 | $20.29 | $20.29 | $20.29 | $20.29 | $19.96 | 198 |
| 2019-06-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.01 | 1,739 |
| 2019-06-05 | $20.26 | $20.26 | $20.26 | $20.26 | $19.93 | 688 |
| 2019-06-04 | $20.34 | $20.34 | $20.34 | $20.34 | $20.01 | 756 |
| 2019-06-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 96 |
| 2019-05-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 4,256 |
| 2019-05-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 589 |
| 2019-05-29 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 236 |
| 2019-05-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 550 |
| 2019-05-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 101 |
| 2019-05-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 169 |
| 2019-05-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 751 |
| 2019-05-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 1,319 |
| 2019-05-20 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 0 |
| 2019-05-17 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 153 |
| 2019-05-16 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 455 |
| 2019-05-15 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 373 |
| 2019-05-14 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 583 |
| 2019-05-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.61 | 125 |
| 2019-05-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.61 | 2,634 |
| 2019-05-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.61 | 622 |
| 2019-05-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.61 | 4,096 |
| 2019-05-07 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 0 |
| 2019-05-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 45 |
| 2019-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 580 |
| 2019-05-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 91 |
| 2019-05-01 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 119 |
| 2019-04-30 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 340 |
| 2019-04-29 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 355 |
| 2019-04-26 | $21.10 | $21.10 | $21.10 | $21.10 | $20.76 | 131 |
| 2019-04-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.96 | 468 |
| 2019-04-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.75 | 223 |
| 2019-04-23 | $21.52 | $21.52 | $21.09 | $21.09 | $20.75 | 754 |
| 2019-04-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.25 | 0 |
| 2019-04-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.25 | 376 |
| 2019-04-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 360 |
| 2019-04-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 99 |
| 2019-04-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 372 |
| 2019-04-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 176 |
| 2019-04-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 122 |
| 2019-04-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 553 |
| 2019-04-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 0 |
| 2019-04-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.27 | 1,000 |
| 2019-04-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.54 | 456 |
| 2019-04-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.54 | 329 |
| 2019-04-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.54 | 247 |
| 2019-04-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.54 | 575 |
| 2019-03-29 | $20.88 | $20.88 | $20.88 | $20.88 | $20.54 | 315 |
| 2019-03-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 44 |
| 2019-03-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 96 |
| 2019-03-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 64 |
| 2019-03-25 | $21.85 | $21.85 | $20.70 | $20.70 | $20.36 | 1,131 |
| 2019-03-22 | $20.44 | $20.44 | $20.44 | $20.44 | $20.11 | 200 |
| 2019-03-21 | $21.86 | $22.19 | $21.86 | $22.19 | $21.83 | 731 |
| 2019-03-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.51 | 1,928 |
| 2019-03-19 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 33 |
| 2019-03-18 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 410 |
| 2019-03-15 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 450 |
| 2019-03-14 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 450 |
| 2019-03-13 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 425 |
| 2019-03-12 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 779 |
| 2019-03-11 | $21.26 | $21.26 | $21.26 | $21.26 | $20.92 | 683 |
| 2019-03-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.33 | 154 |
| 2019-03-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.33 | 259 |
| 2019-03-06 | $20.55 | $21.68 | $20.55 | $21.68 | $21.33 | 1,716 |
| 2019-03-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 79 |
| 2019-03-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 556 |
| 2019-03-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.36 | 223 |
| 2019-02-28 | $20.74 | $20.74 | $20.70 | $20.70 | $20.36 | 215 |
| 2019-02-27 | $20.22 | $20.22 | $20.18 | $20.18 | $19.85 | 403 |
| 2019-02-26 | $20.88 | $21.32 | $20.88 | $21.32 | $20.97 | 214 |
| 2019-02-25 | $20.82 | $20.82 | $20.82 | $20.82 | $20.48 | 234 |
| 2019-02-22 | $21.28 | $21.28 | $21.28 | $21.28 | $20.94 | 236 |
| 2019-02-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.91 | 2,863 |
| 2019-02-20 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 636 |
| 2019-02-19 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 934 |
| 2019-02-15 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 17 |
| 2019-02-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 809 |
| 2019-02-13 | $21.22 | $21.22 | $21.22 | $21.22 | $20.88 | 825 |
| 2019-02-12 | $21.22 | $21.22 | $21.22 | $21.22 | $20.88 | 0 |
| 2019-02-11 | $21.22 | $21.22 | $21.22 | $21.22 | $20.88 | 851 |
| 2019-02-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.74 | 328 |
| 2019-02-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.74 | 414 |
| 2019-02-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.74 | 261 |
| 2019-02-05 | $21.85 | $22.10 | $21.85 | $22.10 | $21.74 | 3,196 |
| 2019-02-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.50 | 337 |
| 2019-02-01 | $22.83 | $22.83 | $21.85 | $21.85 | $21.50 | 10,060 |
| 2019-01-31 | $22.72 | $22.72 | $22.72 | $22.72 | $22.35 | 851 |
| 2019-01-30 | $22.30 | $22.72 | $22.30 | $22.72 | $22.35 | 3,418 |
| 2019-01-29 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 2,487 |
| 2019-01-28 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 277 |
| 2019-01-25 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 379 |
| 2019-01-24 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 1,441 |
| 2019-01-23 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 4,778 |
| 2019-01-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 3,388 |
| 2019-01-18 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 672 |
| 2019-01-17 | $21.06 | $21.06 | $21.06 | $21.06 | $20.72 | 1,460 |
| 2019-01-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 742 |
| 2019-01-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.57 | 2,113 |
| 2019-01-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.57 | 1,480 |
| 2019-01-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.57 | 657 |
| 2019-01-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.57 | 111 |
| 2019-01-09 | $20.14 | $21.92 | $20.14 | $21.92 | $21.57 | 660 |
| 2019-01-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.39 | 290 |
| 2019-01-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.39 | 119 |
| 2019-01-04 | $19.62 | $20.69 | $19.62 | $20.69 | $20.36 | 5,056 |
| 2019-01-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.08 | 900 |
| 2019-01-02 | $19.39 | $19.39 | $19.39 | $19.39 | $19.08 | 2,898 |
| 2018-12-31 | $19.39 | $20.46 | $19.39 | $19.39 | $19.08 | 4,198 |
| 2018-12-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.98 | 1,833 |
| 2018-12-27 | $18.29 | $18.29 | $18.29 | $18.29 | $17.99 | 2,282 |
| 2018-12-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.55 | 349 |
| 2018-12-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.55 | 3,291 |
| 2018-12-21 | $19.36 | $19.79 | $19.34 | $19.34 | $19.03 | 4,698 |
| 2018-12-20 | $19.31 | $19.31 | $19.31 | $19.31 | $19.00 | 2,950 |
| 2018-12-19 | $19.02 | $19.02 | $19.02 | $19.02 | $18.71 | 3,066 |
| 2018-12-18 | $18.65 | $18.66 | $18.16 | $18.16 | $17.87 | 50,509 |
| 2018-12-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.40 | 1,166 |
| 2018-12-14 | $18.56 | $18.56 | $18.56 | $18.56 | $18.26 | 978 |
| 2018-12-13 | $18.26 | $18.26 | $18.26 | $18.26 | $17.96 | 3,544 |
| 2018-12-12 | $19.21 | $19.21 | $19.21 | $19.21 | $18.90 | 276 |
| 2018-12-11 | $18.28 | $18.28 | $18.28 | $18.28 | $17.75 | 10,572 |
| 2018-12-10 | $18.28 | $18.28 | $18.28 | $18.28 | $17.75 | 646 |
| 2018-12-07 | $19.42 | $19.42 | $19.42 | $19.42 | $18.86 | 1,955 |
| 2018-12-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.13 | 249 |
| 2018-12-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.02 | 1,663 |
| 2018-12-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.02 | 3,279 |
| 2018-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.69 | 3,329 |
| 2018-11-29 | $19.20 | $19.20 | $19.20 | $19.20 | $18.64 | 2,350 |
| 2018-11-28 | $18.36 | $18.36 | $18.36 | $18.36 | $17.83 | 525 |
| 2018-11-27 | $18.63 | $18.63 | $18.63 | $18.63 | $18.09 | 1,105 |
| 2018-11-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.22 | 3,900 |
| 2018-11-23 | $18.76 | $18.76 | $18.76 | $18.76 | $18.22 | 155 |
| 2018-11-21 | $20.76 | $20.76 | $18.76 | $18.76 | $18.22 | 1,512 |
| 2018-11-20 | $19.13 | $19.13 | $19.13 | $19.13 | $18.57 | 2,202 |
| 2018-11-19 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 1,757 |
| 2018-11-16 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 35,152 |
| 2018-11-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.69 | 295 |
| 2018-11-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.69 | 500 |
| 2018-11-13 | $19.55 | $19.55 | $19.55 | $19.55 | $18.98 | 1,795 |
| 2018-11-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.16 | 862 |
| 2018-11-09 | $19.36 | $19.36 | $19.36 | $19.36 | $18.80 | 14,984 |
| 2018-11-08 | $19.36 | $19.36 | $19.36 | $19.36 | $18.80 | 408 |
| 2018-11-07 | $19.36 | $19.36 | $19.36 | $19.36 | $18.80 | 1,358 |
| 2018-11-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.13 | 352 |
| 2018-11-05 | $19.19 | $19.19 | $19.19 | $19.19 | $18.63 | 380 |
| 2018-11-02 | $19.19 | $19.19 | $19.19 | $19.19 | $18.63 | 259 |
| 2018-11-01 | $19.19 | $19.19 | $19.19 | $19.19 | $18.63 | 952 |
| 2018-10-31 | $19.00 | $19.27 | $19.00 | $19.27 | $18.71 | 1,119 |
| 2018-10-30 | $17.71 | $17.71 | $17.71 | $17.71 | $17.20 | 2,826 |
| 2018-10-29 | $17.71 | $18.91 | $17.71 | $17.71 | $17.20 | 5,227 |
| 2018-10-26 | $17.84 | $17.84 | $17.84 | $17.84 | $17.32 | 900 |
| 2018-10-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.01 | 156 |
| 2018-10-24 | $18.50 | $18.55 | $18.50 | $18.55 | $18.01 | 800 |
| 2018-10-23 | $19.04 | $19.04 | $19.04 | $19.04 | $18.49 | 292 |
| 2018-10-22 | $18.83 | $18.83 | $18.83 | $18.83 | $18.28 | 737 |
| 2018-10-19 | $18.83 | $18.83 | $18.83 | $18.83 | $18.28 | 558 |
| 2018-10-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.28 | 452 |
| 2018-10-17 | $18.83 | $18.83 | $18.83 | $18.83 | $18.28 | 500 |
| 2018-10-16 | $19.01 | $19.01 | $19.01 | $19.01 | $18.46 | 1,877 |
| 2018-10-15 | $19.01 | $19.01 | $19.01 | $19.01 | $18.46 | 10 |
| 2018-10-12 | $19.01 | $19.01 | $19.01 | $19.01 | $18.46 | 1,162 |
| 2018-10-11 | $18.52 | $18.52 | $18.38 | $18.38 | $17.85 | 2,669 |
| 2018-10-10 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 702 |
| 2018-10-09 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 700 |
| 2018-10-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.50 | 512 |
| 2018-10-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.50 | 446 |
| 2018-10-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.50 | 712 |
| 2018-10-03 | $19.05 | $19.05 | $19.05 | $19.05 | $18.50 | 865 |
| 2018-10-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.50 | 556 |
| 2018-10-01 | $20.05 | $20.05 | $19.05 | $19.05 | $18.50 | 1,161 |
| 2018-09-28 | $19.77 | $19.77 | $19.77 | $19.77 | $19.20 | 1,012 |
| 2018-09-27 | $19.72 | $19.72 | $19.72 | $19.72 | $19.15 | 118 |
| 2018-09-26 | $20.92 | $20.92 | $20.92 | $20.92 | $20.31 | 1,784 |
| 2018-09-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.31 | 100 |
| 2018-09-24 | $20.08 | $20.08 | $20.08 | $20.08 | $19.50 | 0 |
| 2018-09-21 | $20.08 | $20.08 | $20.08 | $20.08 | $19.50 | 478 |
| 2018-09-20 | $20.08 | $20.08 | $20.08 | $20.08 | $19.50 | 1,200 |
| 2018-09-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.87 | 0 |
| 2018-09-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.87 | 384 |
| 2018-09-17 | $18.40 | $18.40 | $18.40 | $18.40 | $17.87 | 627 |
| 2018-09-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.87 | 306 |
| 2018-09-13 | $18.41 | $18.41 | $18.41 | $18.41 | $17.88 | 595 |
| 2018-09-12 | $19.55 | $19.55 | $19.55 | $19.55 | $18.98 | 107 |
| 2018-09-11 | $19.55 | $19.55 | $19.55 | $19.55 | $18.98 | 681 |
| 2018-09-10 | $20.45 | $20.45 | $20.45 | $20.45 | $19.86 | 930 |
| 2018-09-07 | $19.45 | $19.45 | $19.45 | $19.45 | $18.89 | 315 |
| 2018-09-06 | $19.45 | $19.45 | $19.45 | $19.45 | $18.89 | 999 |
| 2018-09-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.25 | 1,230 |
| 2018-09-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.25 | 638 |
| 2018-08-31 | $20.86 | $20.86 | $20.86 | $20.86 | $20.25 | 1,020 |
| 2018-08-30 | $20.86 | $20.86 | $20.86 | $20.86 | $20.25 | 691 |
| 2018-08-29 | $20.25 | $21.11 | $20.25 | $21.11 | $20.50 | 2,050 |
| 2018-08-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.74 | 591 |
| 2018-08-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.74 | 159 |
| 2018-08-24 | $20.33 | $20.33 | $20.33 | $20.33 | $19.74 | 281 |
| 2018-08-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.08 | 1,221 |
| 2018-08-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.29 | 799 |
| 2018-08-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.38 | 592 |
| 2018-08-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.38 | 1,266 |
| 2018-08-17 | $18.93 | $18.93 | $18.93 | $18.93 | $18.38 | 329 |
| 2018-08-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.38 | 3,905 |
| 2018-08-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.38 | 400 |
| 2018-08-14 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 518 |
| 2018-08-13 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 94 |
| 2018-08-10 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 377 |
| 2018-08-09 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 543 |
| 2018-08-08 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 1,658 |
| 2018-08-07 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 813 |
| 2018-08-06 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 534 |
| 2018-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 461 |
| 2018-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.79 | 4,183 |
| 2018-08-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.07 | 736 |
| 2018-07-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.07 | 13,159 |
| 2018-07-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.07 | 200 |
| 2018-07-27 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 0 |
| 2018-07-26 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 87 |
| 2018-07-25 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 0 |
| 2018-07-24 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 0 |
| 2018-07-23 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 0 |
| 2018-07-20 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 0 |
| 2018-07-19 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 0 |
| 2018-07-18 | $17.43 | $17.43 | $17.43 | $17.43 | $16.92 | 1,500 |
| 2018-07-17 | $18.16 | $18.16 | $18.16 | $18.16 | $17.63 | 340 |
| 2018-07-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.13 | 431 |
| 2018-07-13 | $20.45 | $20.45 | $20.45 | $20.45 | $19.86 | 562 |
| 2018-07-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 5,186 |
| 2018-07-11 | $19.92 | $19.92 | $19.92 | $19.92 | $19.34 | 408 |
| 2018-07-10 | $20.57 | $20.57 | $20.57 | $20.57 | $19.97 | 133 |
| 2018-07-09 | $20.57 | $20.57 | $20.57 | $20.57 | $19.97 | 700 |
| 2018-07-06 | $20.53 | $20.53 | $20.53 | $20.53 | $19.93 | 662 |
| 2018-07-05 | $20.43 | $20.43 | $20.43 | $20.43 | $19.84 | 1,202 |
| 2018-07-03 | $20.28 | $20.28 | $20.28 | $20.28 | $19.69 | 560 |
| 2018-07-02 | $20.28 | $20.28 | $20.28 | $20.28 | $19.69 | 400 |
| 2018-06-29 | $19.52 | $19.52 | $19.52 | $19.52 | $18.95 | 1,350 |
| 2018-06-28 | $20.12 | $20.12 | $20.12 | $20.12 | $19.54 | 744 |
| 2018-06-27 | $19.39 | $19.89 | $18.17 | $19.89 | $19.31 | 1,092 |
| 2018-06-26 | $20.14 | $20.14 | $18.40 | $18.40 | $17.87 | 983 |
| 2018-06-25 | $19.80 | $19.80 | $18.56 | $18.65 | $18.11 | 2,668 |
| 2018-06-22 | $20.49 | $20.49 | $20.49 | $20.49 | $19.90 | 2,452 |
| 2018-06-21 | $19.93 | $20.43 | $19.93 | $19.93 | $19.35 | 5,288 |
| 2018-06-20 | $20.17 | $20.67 | $20.17 | $20.67 | $20.07 | 11,205 |
| 2018-06-19 | $20.85 | $20.85 | $20.35 | $20.35 | $19.76 | 7,790 |
| 2018-06-18 | $20.45 | $20.92 | $20.45 | $20.92 | $20.31 | 1,433 |
| 2018-06-15 | $20.72 | $21.22 | $20.72 | $20.72 | $20.12 | 1,668 |
| 2018-06-14 | $21.81 | $21.81 | $21.81 | $21.81 | $21.18 | 918 |
| 2018-06-13 | $21.56 | $21.56 | $21.56 | $21.56 | $20.93 | 2,602 |
| 2018-06-12 | $21.77 | $21.77 | $21.50 | $21.77 | $21.14 | 5,902 |
| 2018-06-11 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 236 |
| 2018-06-08 | $22.28 | $22.28 | $22.28 | $22.28 | $21.63 | 465 |
| 2018-06-07 | $22.45 | $22.45 | $22.45 | $22.45 | $21.80 | 1,359 |
| 2018-06-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.14 | 506 |
| 2018-06-05 | $22.74 | $22.74 | $22.74 | $22.74 | $22.08 | 2,219 |
| 2018-06-04 | $22.42 | $22.42 | $22.42 | $22.42 | $21.77 | 698 |
| 2018-06-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.25 | 11 |
| 2018-05-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.25 | 400 |
| 2018-05-30 | $21.36 | $21.91 | $21.36 | $21.41 | $20.79 | 1,776 |
| 2018-05-29 | $21.69 | $21.69 | $21.23 | $21.23 | $20.61 | 575 |
| 2018-05-25 | $22.36 | $22.36 | $22.36 | $22.36 | $21.71 | 2 |
| 2018-05-24 | $22.36 | $22.36 | $22.00 | $22.36 | $21.71 | 3,679 |
| 2018-05-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.31 | 307 |
| 2018-05-22 | $22.08 | $22.08 | $22.08 | $22.08 | $21.44 | 944 |
| 2018-05-21 | $22.49 | $22.49 | $22.49 | $22.49 | $21.84 | 110 |
| 2018-05-18 | $22.49 | $22.49 | $22.49 | $22.49 | $21.84 | 1,330 |
| 2018-05-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.28 | 446 |
| 2018-05-16 | $22.30 | $22.30 | $22.30 | $22.30 | $21.65 | 590 |
| 2018-05-15 | $22.61 | $22.61 | $22.61 | $22.61 | $21.95 | 243 |
| 2018-05-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.24 | 1,118 |
| 2018-05-11 | $22.81 | $22.81 | $21.79 | $22.81 | $22.15 | 3,496 |
| 2018-05-10 | $22.28 | $22.28 | $22.28 | $22.28 | $21.63 | 0 |
| 2018-05-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.63 | 400 |
| 2018-05-08 | $22.38 | $22.38 | $22.38 | $22.38 | $21.73 | 402 |
| 2018-05-07 | $23.24 | $23.24 | $23.24 | $23.24 | $22.57 | 10,865 |
| 2018-05-04 | $22.89 | $22.89 | $22.89 | $22.89 | $22.23 | 627 |
| 2018-05-03 | $22.01 | $22.69 | $22.01 | $22.69 | $22.03 | 715 |
| 2018-05-02 | $22.57 | $23.12 | $22.57 | $22.62 | $21.96 | 5,265 |
| 2018-05-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.04 | 253 |
| 2018-04-30 | $23.02 | $23.02 | $23.02 | $23.02 | $22.35 | 2,238 |
| 2018-04-27 | $23.21 | $23.21 | $23.21 | $23.21 | $22.54 | 4,166 |
| 2018-04-26 | $22.35 | $23.38 | $22.35 | $23.38 | $22.70 | 916 |
| 2018-04-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 407 |
| 2018-04-24 | $21.96 | $22.94 | $21.96 | $22.94 | $22.27 | 1,738 |
| 2018-04-23 | $22.88 | $22.88 | $22.88 | $22.88 | $22.22 | 176 |
| 2018-04-20 | $22.88 | $22.88 | $22.83 | $22.88 | $22.22 | 1,073 |
| 2018-04-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.29 | 1,041 |
| 2018-04-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.21 | 124 |
| 2018-04-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.21 | 1,900 |
| 2018-04-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.03 | 230 |
| 2018-04-13 | $23.59 | $23.59 | $23.59 | $23.59 | $22.91 | 225 |
| 2018-04-12 | $23.66 | $23.66 | $23.66 | $23.66 | $22.97 | 1,300 |
| 2018-04-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.16 | 2,116 |
| 2018-04-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.02 | 4,788 |
| 2018-04-09 | $23.61 | $23.61 | $23.61 | $23.61 | $22.93 | 1,971 |
| 2018-04-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.09 | 241 |
| 2018-04-05 | $22.25 | $23.19 | $22.25 | $23.19 | $22.52 | 1,949 |
| 2018-04-04 | $23.03 | $23.03 | $23.03 | $23.03 | $22.36 | 1,680 |
| 2018-04-03 | $22.23 | $22.73 | $22.23 | $22.29 | $21.64 | 969 |
| 2018-04-02 | $22.15 | $22.15 | $21.71 | $21.71 | $21.08 | 639 |
| 2018-03-29 | $21.55 | $21.55 | $21.55 | $21.55 | $20.92 | 2,126 |
| 2018-03-28 | $22.00 | $22.11 | $21.61 | $22.11 | $21.47 | 2,705 |
| 2018-03-27 | $21.59 | $22.00 | $21.59 | $22.00 | $21.36 | 786 |
| 2018-03-26 | $21.39 | $21.50 | $21.39 | $21.50 | $20.88 | 663 |
| 2018-03-23 | $22.00 | $22.00 | $21.50 | $21.50 | $20.88 | 886 |
| 2018-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.36 | 1,347 |
| 2018-03-21 | $21.98 | $22.50 | $21.98 | $22.50 | $21.85 | 822 |
| 2018-03-20 | $21.76 | $22.23 | $21.76 | $22.23 | $21.59 | 792 |
| 2018-03-19 | $22.15 | $22.21 | $21.71 | $21.71 | $21.08 | 3,756 |
| 2018-03-16 | $22.51 | $22.51 | $22.51 | $22.51 | $21.86 | 973 |
| 2018-03-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.09 | 967 |
| 2018-03-14 | $22.74 | $22.74 | $22.24 | $22.24 | $21.59 | 2,452 |
| 2018-03-13 | $22.79 | $22.79 | $22.79 | $22.79 | $22.13 | 673 |
| 2018-03-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.06 | 410 |
| 2018-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 1,438 |
| 2018-03-08 | $22.62 | $22.62 | $22.62 | $22.62 | $21.96 | 483 |
| 2018-03-07 | $22.36 | $22.42 | $22.36 | $22.42 | $21.77 | 931 |
| 2018-03-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.06 | 347 |
| 2018-03-05 | $22.72 | $22.72 | $22.72 | $22.72 | $22.06 | 400 |
| 2018-03-02 | $23.04 | $23.04 | $23.04 | $23.04 | $22.37 | 757 |
| 2018-03-01 | $23.48 | $23.48 | $23.48 | $23.48 | $22.80 | 97 |
| 2018-02-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.80 | 800 |
| 2018-02-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.53 | 421 |
| 2018-02-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.02 | 1,559 |
| 2018-02-23 | $22.79 | $22.85 | $22.79 | $22.85 | $22.19 | 658 |
| 2018-02-22 | $22.42 | $22.47 | $22.42 | $22.47 | $21.82 | 1,252 |
| 2018-02-21 | $22.24 | $22.28 | $22.00 | $22.28 | $21.63 | 2,453 |
| 2018-02-20 | $22.26 | $22.32 | $22.26 | $22.32 | $21.67 | 1,267 |
| 2018-02-16 | $23.02 | $23.02 | $23.02 | $23.02 | $22.35 | 798 |
| 2018-02-15 | $23.05 | $23.11 | $23.05 | $23.11 | $22.44 | 2,197 |
| 2018-02-14 | $22.78 | $22.78 | $22.25 | $22.78 | $22.12 | 3,255 |
| 2018-02-13 | $22.56 | $22.56 | $22.56 | $22.56 | $21.91 | 1,046 |
| 2018-02-12 | $21.47 | $21.47 | $20.77 | $20.77 | $20.17 | 2,328 |
| 2018-02-09 | $22.29 | $22.29 | $22.29 | $22.29 | $21.64 | 1,434 |
| 2018-02-08 | $22.11 | $22.13 | $22.11 | $22.13 | $21.49 | 2,322 |
| 2018-02-07 | $22.40 | $22.40 | $21.80 | $21.80 | $21.17 | 4,112 |
| 2018-02-06 | $20.88 | $23.21 | $20.88 | $23.21 | $22.54 | 8,673 |
| 2018-02-05 | $21.54 | $23.06 | $21.54 | $23.06 | $22.39 | 992 |
| 2018-02-02 | $22.92 | $22.92 | $22.85 | $22.92 | $22.26 | 3,434 |
| 2018-02-01 | $23.23 | $23.23 | $23.23 | $23.23 | $22.56 | 1,503 |
| 2018-01-31 | $23.15 | $23.15 | $23.15 | $23.15 | $22.48 | 3,000 |
| 2018-01-30 | $23.02 | $23.02 | $23.02 | $23.02 | $22.35 | 1,680 |
| 2018-01-29 | $23.18 | $23.18 | $23.18 | $23.18 | $22.51 | 3,642 |
| 2018-01-26 | $22.75 | $23.00 | $22.75 | $23.00 | $22.33 | 5,873 |
| 2018-01-25 | $22.37 | $22.83 | $22.37 | $22.83 | $22.17 | 4,161 |
| 2018-01-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.12 | 1,928 |
| 2018-01-23 | $21.90 | $22.36 | $21.90 | $22.36 | $21.71 | 1,920 |
| 2018-01-22 | $23.09 | $23.09 | $23.09 | $23.09 | $22.42 | 1,414 |
| 2018-01-19 | $21.30 | $22.64 | $21.30 | $21.30 | $20.68 | 4,565 |
| 2018-01-18 | $22.04 | $22.04 | $22.04 | $22.04 | $21.40 | 0 |
| 2018-01-17 | $22.04 | $22.04 | $22.04 | $22.04 | $21.40 | 0 |
| 2018-01-16 | $22.04 | $22.04 | $22.04 | $22.04 | $21.40 | 0 |
| 2018-01-12 | $22.04 | $22.04 | $22.04 | $22.04 | $21.40 | 80 |
| 2018-01-11 | $22.04 | $22.04 | $22.04 | $22.04 | $21.40 | 20 |
| 2018-01-10 | $22.04 | $22.04 | $22.04 | $22.04 | $21.40 | 105 |
| 2018-01-09 | $22.18 | $22.18 | $22.18 | $22.18 | $21.54 | 132 |
| 2018-01-08 | $22.14 | $22.14 | $22.14 | $22.14 | $21.50 | 150 |
| 2018-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2018-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 15 |
| 2018-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 200 |
| 2018-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 58 |
| 2017-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2017-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 11 |
| 2017-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 646 |
| 2017-12-26 | $20.33 | $20.33 | $20.33 | $20.33 | $19.74 | 2 |
| 2017-12-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.74 | 205 |
| 2017-12-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.22 | 0 |
| 2017-12-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.22 | 159 |
| 2017-12-19 | $19.70 | $19.70 | $19.70 | $19.70 | $19.13 | 0 |
| 2017-12-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.13 | 80 |
| 2017-12-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.13 | 0 |
| 2017-12-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.13 | 0 |
| 2017-12-13 | $19.49 | $19.49 | $19.49 | $19.49 | $18.93 | 49 |
| 2017-12-12 | $19.70 | $19.70 | $19.70 | $19.70 | $18.93 | 65 |
| 2017-12-11 | $19.70 | $19.70 | $19.70 | $19.70 | $18.93 | 4 |
| 2017-12-08 | $19.70 | $19.70 | $19.70 | $19.70 | $18.93 | 0 |
| 2017-12-07 | $19.70 | $19.70 | $19.70 | $19.70 | $18.93 | 200 |
| 2017-12-06 | $19.24 | $19.24 | $19.24 | $19.24 | $18.48 | 0 |
| 2017-12-05 | $19.24 | $19.24 | $19.24 | $19.24 | $18.48 | 2 |
| 2017-12-04 | $19.24 | $19.24 | $19.24 | $19.24 | $18.48 | 100 |
| 2017-12-01 | $19.42 | $19.42 | $19.42 | $19.42 | $18.66 | 65 |
| 2017-11-30 | $19.42 | $19.42 | $19.42 | $19.42 | $18.66 | 0 |
| 2017-11-29 | $19.02 | $19.42 | $19.02 | $19.42 | $18.66 | 1,051 |
| 2017-11-28 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-27 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 10 |
| 2017-11-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-21 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-20 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-17 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-16 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-15 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-14 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-13 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-10 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-09 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-08 | $21.60 | $21.60 | $21.60 | $21.60 | $20.75 | 0 |
| 2017-11-07 | $21.60 | $21.60 | $16.04 | $21.60 | $20.75 | 455 |
| 2017-11-06 | $17.97 | $18.00 | $17.97 | $18.00 | $17.29 | 668 |
| 2017-11-03 | $18.01 | $18.01 | $18.01 | $18.01 | $17.30 | 50 |
| 2017-11-02 | $18.01 | $18.01 | $18.01 | $18.01 | $17.30 | 600 |
| 2017-11-01 | $17.61 | $18.00 | $17.61 | $17.61 | $16.92 | 715 |
| 2017-10-31 | $18.27 | $18.27 | $18.27 | $18.27 | $17.55 | 1,400 |
| 2017-10-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.94 | 1,693 |
| 2017-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 630 |
| 2017-10-26 | $17.98 | $17.98 | $17.96 | $17.96 | $17.25 | 758 |
| 2017-10-25 | $19.17 | $19.17 | $19.17 | $19.17 | $18.42 | 848 |
| 2017-10-24 | $18.24 | $19.17 | $18.24 | $19.17 | $18.42 | 28,124 |
| 2017-10-23 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2017-10-20 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2017-10-19 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 15 |
| 2017-10-18 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2017-10-17 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2017-10-16 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2017-10-13 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2017-10-12 | $18.10 | $18.10 | $18.09 | $18.09 | $17.38 | 575 |
| 2017-10-11 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 0 |
| 2017-10-10 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 0 |
| 2017-10-09 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 0 |
| 2017-10-06 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 0 |
| 2017-10-05 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 2 |
| 2017-10-04 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 0 |
| 2017-10-03 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 0 |
| 2017-10-02 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 20 |
| 2017-09-29 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 100 |
| 2017-09-28 | $21.73 | $21.73 | $21.73 | $21.73 | $20.88 | 30 |
| 2017-09-27 | $21.73 | $21.73 | $21.73 | $21.73 | $20.88 | 0 |
| 2017-09-26 | $21.73 | $21.73 | $21.73 | $21.73 | $20.88 | 0 |
| 2017-09-25 | $21.73 | $21.73 | $21.73 | $21.73 | $20.88 | 50 |
| 2017-09-22 | $21.73 | $21.73 | $21.73 | $21.73 | $20.88 | 100 |
| 2017-09-21 | $22.28 | $22.28 | $22.28 | $22.28 | $21.40 | 30 |
| 2017-09-20 | $22.28 | $22.28 | $22.28 | $22.28 | $21.40 | 0 |
| 2017-09-19 | $22.28 | $22.76 | $22.28 | $22.28 | $21.40 | 1,000 |
| 2017-09-18 | $18.26 | $18.26 | $18.25 | $18.25 | $17.53 | 539 |
| 2017-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 148 |
| 2017-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 400 |
| 2017-09-13 | $17.99 | $17.99 | $17.98 | $17.98 | $17.27 | 479 |
| 2017-09-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.81 | 767 |
| 2017-09-11 | $16.68 | $16.68 | $16.68 | $16.68 | $16.02 | 172 |
| 2017-09-08 | $16.68 | $16.68 | $16.68 | $16.68 | $16.02 | 200 |
| 2017-09-07 | $16.51 | $16.88 | $16.51 | $16.88 | $16.22 | 1,723 |
| 2017-09-06 | $17.10 | $17.10 | $17.10 | $17.10 | $16.43 | 1,200 |
| 2017-09-05 | $17.10 | $17.10 | $17.10 | $17.10 | $16.43 | 600 |
| 2017-09-01 | $17.60 | $17.60 | $17.60 | $17.60 | $16.91 | 0 |
| 2017-08-31 | $17.60 | $17.60 | $17.60 | $17.60 | $16.91 | 500 |
| 2017-08-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.17 | 260 |
| 2017-08-29 | $15.79 | $15.79 | $15.79 | $15.79 | $15.17 | 217 |
| 2017-08-28 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 887 |
| 2017-08-25 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 4,400 |
| 2017-08-24 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 193 |
| 2017-08-23 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 799 |
| 2017-08-22 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 228 |
| 2017-08-21 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 214 |
| 2017-08-18 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 458 |
| 2017-08-17 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 176 |
| 2017-08-16 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 2,100 |
| 2017-08-15 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 600 |
| 2017-08-14 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 111 |
| 2017-08-11 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 200 |
| 2017-08-10 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 2,700 |
| 2017-08-09 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 386 |
| 2017-08-08 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 559 |
| 2017-08-07 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 591 |
| 2017-08-04 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 271 |
| 2017-08-03 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 120 |
| 2017-08-02 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 0 |
| 2017-08-01 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 238 |
| 2017-07-31 | $16.04 | $16.04 | $16.04 | $16.04 | $15.41 | 1,000 |
| 2017-07-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 201 |
| 2017-07-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 87 |
| 2017-07-26 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 716 |
| 2017-07-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 2,060 |
| 2017-07-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 167 |
| 2017-07-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 154 |
| 2017-07-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 176 |
| 2017-07-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 176 |
| 2017-07-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 956 |
| 2017-07-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.40 | 300 |
| 2017-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 953 |
| 2017-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 174 |
| 2017-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.41 | 1,000 |
| 2017-07-11 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 467 |
| 2017-07-10 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 0 |
| 2017-07-07 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 0 |
| 2017-07-06 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 386 |
| 2017-07-05 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 172 |
| 2017-07-03 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 578 |
| 2017-06-30 | $14.27 | $14.27 | $14.27 | $14.27 | $13.71 | 400 |
| 2017-06-29 | $14.25 | $14.25 | $14.25 | $14.25 | $13.69 | 554 |
| 2017-06-28 | $14.02 | $14.02 | $14.02 | $14.02 | $13.47 | 230 |
| 2017-06-27 | $14.02 | $14.02 | $14.02 | $14.02 | $13.47 | 185 |
| 2017-06-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.47 | 1,600 |
| 2017-06-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 47 |
| 2017-06-22 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 119 |
| 2017-06-21 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 849 |
| 2017-06-20 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 759 |
| 2017-06-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 0 |
| 2017-06-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 0 |
| 2017-06-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 91 |
| 2017-06-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 364 |
| 2017-06-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 187 |
| 2017-06-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 117 |
| 2017-06-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 70 |
| 2017-06-08 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 0 |
| 2017-06-07 | $16.96 | $16.96 | $16.96 | $16.96 | $16.29 | 1,400 |
| 2017-06-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-06-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 79 |
| 2017-06-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-06-01 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-31 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-30 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-26 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-25 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-23 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-22 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-19 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-18 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-16 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-15 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 9 |
| 2017-05-12 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-11 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-08 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-05-01 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-28 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-26 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-25 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-21 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-20 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-19 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-18 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-13 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-12 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-11 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-07 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-04 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-04-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-31 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-30 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-29 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-28 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-23 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-22 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-21 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-20 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-16 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-15 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 50 |
| 2017-03-14 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-13 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 6 |
| 2017-03-09 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 10 |
| 2017-03-08 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-07 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 20 |
| 2017-03-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 0 |
| 2017-03-01 | $11.35 | $11.35 | $11.35 | $11.35 | $10.90 | 100 |
| 2017-02-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.76 | 0 |
| 2017-02-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.76 | 1 |
| 2017-02-24 | $11.23 | $11.23 | $11.20 | $11.20 | $10.76 | 1,000 |
| 2017-02-23 | $124.99 | $124.99 | $124.99 | $124.99 | $12.01 | 10 |
| 2017-02-22 | $124.99 | $124.99 | $124.99 | $124.99 | $12.01 | 0 |
| 2017-02-21 | $124.99 | $124.99 | $124.99 | $124.99 | $12.01 | 0 |
| 2017-02-17 | $124.99 | $124.99 | $124.99 | $124.99 | $12.01 | 0 |
| 2017-02-16 | $124.99 | $124.99 | $124.99 | $124.99 | $12.01 | 2,000 |
| 2017-02-15 | $109.25 | $109.25 | $109.25 | $109.25 | $10.50 | 0 |
| 2017-02-14 | $109.25 | $109.25 | $109.25 | $109.25 | $10.50 | 0 |
| 2017-02-13 | $109.25 | $109.25 | $109.25 | $109.25 | $10.50 | 0 |
| 2017-02-10 | $109.25 | $109.25 | $109.25 | $109.25 | $10.31 | 0 |
| 2017-02-09 | $109.25 | $109.25 | $109.25 | $109.25 | $10.31 | 2,000 |
| 2017-02-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-02-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-02-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-02-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-02-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-02-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-31 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-30 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-26 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-25 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-24 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 950 |
| 2017-01-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-18 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-17 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-11 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 870 |
| 2017-01-10 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 20 |
| 2017-01-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 280 |
| 2017-01-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-05 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-04 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2017-01-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-30 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 30 |
| 2016-12-29 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-28 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-22 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-21 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-16 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-15 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-14 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.88 | 0 |
| 2016-12-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-12-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-12-05 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-12-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 40 |
| 2016-12-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-30 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-29 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-28 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-25 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-22 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-21 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-18 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-17 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-16 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-15 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-14 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-11 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-10 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-04 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-11-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-31 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-28 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-26 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-25 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-24 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-21 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-18 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-17 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-14 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-11 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-10 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-05 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-04 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-10-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-30 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-29 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-28 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-26 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-22 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-21 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-16 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-15 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-14 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-09-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-31 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-30 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-29 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-26 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-25 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-24 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-22 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-18 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-17 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-16 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-15 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-11 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-10 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-05 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-04 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-08-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-29 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-28 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-26 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-25 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-22 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-21 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-18 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-15 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-14 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-11 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-05 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-07-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-30 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-29 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-28 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-24 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-22 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-21 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-17 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-16 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-15 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-14 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-10 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-08 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-07 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-06-01 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-31 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-27 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-26 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-25 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-24 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-23 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-20 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-19 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-18 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 40 |
| 2016-05-17 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-16 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-13 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-12 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-11 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-10 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-09 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-06 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-05 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-04 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-03 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 0 |
| 2016-05-02 | $115.29 | $115.29 | $115.29 | $115.29 | $10.72 | 1,000 |
| 2016-04-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-27 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-26 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-25 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-20 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-19 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-15 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-13 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-12 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-07 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-06 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-05 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-04-01 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-31 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-30 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-17 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-16 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-15 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-10 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-09 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-07 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-03 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-02 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-03-01 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-26 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-25 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-19 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-17 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-16 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-12 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-10 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-09 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.82 | 0 |
| 2016-02-05 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-02-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-02-03 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-02-02 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-02-01 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-27 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-26 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-25 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-20 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-19 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-15 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-13 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-12 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-07 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-06 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-05 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2016-01-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-31 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-30 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-17 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-16 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-15 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.69 | 0 |
| 2015-12-10 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-09 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-07 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-03 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-02 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-12-01 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-30 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-27 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-25 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-20 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-19 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 300 |
| 2015-11-17 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-16 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 300 |
| 2015-11-13 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-12 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-10 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-09 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-06 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-05 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-03 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-11-02 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-30 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-27 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-26 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-20 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-19 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-16 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-15 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-13 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-12 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-09 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-07 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-06 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-05 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-02 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-10-01 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-30 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-25 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-22 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-17 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-16 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-15 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-10 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-09 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-08 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-03 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-02 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-09-01 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-31 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-27 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-26 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-25 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 10 |
| 2015-08-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-21 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-20 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-19 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-18 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-17 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-14 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-13 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-12 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-11 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-10 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-07 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-06 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 80 |
| 2015-08-05 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-04 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-08-03 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-31 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-30 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-29 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-28 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-27 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-24 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 0 |
| 2015-07-23 | $84.10 | $84.10 | $84.10 | $84.10 | $7.58 | 1,000 |
| 2015-07-22 | $100.00 | $100.00 | $100.00 | $100.00 | $9.01 | 0 |
| 2015-07-21 | $100.00 | $100.00 | $100.00 | $100.00 | $9.01 | 0 |
| 2015-07-20 | $100.00 | $100.00 | $100.00 | $100.00 | $9.01 | 0 |
| 2015-07-17 | $100.00 | $100.00 | $100.00 | $100.00 | $9.01 | 0 |
| 2015-07-16 | $100.00 | $100.00 | $100.00 | $100.00 | $9.01 | 100 |
| 2015-07-15 | $100.00 | $100.00 | $100.00 | $100.00 | $9.01 | 1,900 |
| 2015-07-14 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-13 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-10 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-09 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-08 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-07 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-06 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-02 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-07-01 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-06-30 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 0 |
| 2015-06-29 | $95.00 | $95.00 | $95.00 | $95.00 | $8.56 | 22,300 |
| 2015-06-26 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-25 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-24 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-23 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-22 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-19 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-18 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-17 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-16 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-15 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-12 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-11 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-10 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-09 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-08 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-05 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-04 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-03 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-02 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-06-01 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-05-29 | $57.00 | $57.00 | $56.50 | $56.50 | $5.09 | 0 |
| 2015-05-28 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-27 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-26 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-22 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-21 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-20 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-19 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-18 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-15 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-14 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-13 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-12 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-11 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-08 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-07 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-06 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-05 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-04 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-05-01 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-30 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-29 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-28 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-27 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-24 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-23 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-22 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-21 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-20 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-17 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-16 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-15 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-14 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-13 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-10 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-09 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-08 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-07 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-06 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-02 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-04-01 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-31 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-30 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-27 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-26 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-25 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-24 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-23 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-20 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-19 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-18 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-17 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-16 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-13 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-12 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-11 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-10 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-09 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-06 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-05 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-04 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-03 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-03-02 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-02-27 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-02-26 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
| 2015-02-25 | $57.00 | $57.00 | $56.50 | $56.50 | $5.06 | 0 |
Airports of Thailand Public Company Ltd (AIPUY) News Headlines
Recent Airports of Thailand Public Company Ltd (AIPUY) News
Similar Companies to Airports of Thailand Public Company Ltd (AIPUY) 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 | -- | -- | -- |