Australia & New Zealand Banking Group Ltd (ANEWF) Exchange: PINK
Data as of May 2, 2025
$17.00 ($0.00) 0.00%
Australia & New Zealand Banking Group Ltd - Daily Information
Click for more stock information on Australia & New Zealand Banking Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.00 |
| Previous Close | $17.00 |
| High | $17.00 |
| Low | $17.00 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $17.00 |
| Adjusted High | $17.00 |
| Adjusted Low | $17.00 |
About Australia & New Zealand Banking Group Ltd (ANEWF)
No Description Available
Invest in Australia & New Zealand Banking Group Ltd (ANEWF)
Historical Stock Data for Australia & New Zealand Banking Group Ltd (ANEWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 407 |
| 2023-01-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-20 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 176 |
| 2023-01-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 176 |
| 2023-01-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-01-09 | $16.01 | $17.70 | $16.01 | $17.70 | $17.70 | 24,100 |
| 2023-01-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,000 |
| 2023-01-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-04 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-01-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-29 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-28 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-23 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 3 |
| 2022-12-22 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-21 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2022-12-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 100 |
| 2022-12-19 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 3 |
| 2022-12-16 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 608 |
| 2022-12-15 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 900 |
| 2022-12-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 3,033 |
| 2022-12-13 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 200 |
| 2022-12-12 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 53 |
| 2022-12-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-12-08 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2022-12-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 173 |
| 2022-12-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 6,000 |
| 2022-12-05 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 134 |
| 2022-12-02 | $16.79 | $16.79 | $16.43 | $16.43 | $16.43 | 3,520 |
| 2022-12-01 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2022-11-30 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2022-11-29 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 20,000 |
| 2022-11-28 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 21 |
| 2022-11-25 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 2,460 |
| 2022-11-23 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-21 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-18 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-17 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-16 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 40,000 |
| 2022-11-15 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-14 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-11 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2022-11-10 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 100 |
| 2022-11-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 33 |
| 2022-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.74 | 102 |
| 2022-11-02 | $16.42 | $16.42 | $16.42 | $16.42 | $15.95 | 0 |
| 2022-11-01 | $16.42 | $16.42 | $16.42 | $16.42 | $15.95 | 104 |
| 2022-10-31 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 0 |
| 2022-10-28 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 6 |
| 2022-10-27 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 0 |
| 2022-10-26 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 0 |
| 2022-10-25 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 39 |
| 2022-10-24 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 28,000 |
| 2022-10-21 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 25 |
| 2022-10-20 | $16.37 | $16.37 | $16.37 | $16.37 | $15.91 | 157 |
| 2022-10-19 | $16.19 | $16.19 | $16.19 | $16.19 | $15.73 | 0 |
| 2022-10-18 | $16.19 | $16.19 | $16.19 | $16.19 | $15.73 | 1,458 |
| 2022-10-17 | $16.19 | $16.19 | $16.19 | $16.19 | $15.73 | 0 |
| 2022-10-14 | $16.19 | $16.19 | $16.19 | $16.19 | $15.73 | 323 |
| 2022-10-13 | $16.15 | $16.19 | $16.15 | $16.19 | $15.73 | 3,200 |
| 2022-10-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.40 | 67,188 |
| 2022-10-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2 |
| 2022-10-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-10-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-10-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-10-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 140,000 |
| 2022-09-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 25 |
| 2022-09-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 94,000 |
| 2022-09-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3,452 |
| 2022-09-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-09-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 16,500 |
| 2022-09-19 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2022-09-16 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2022-09-15 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 40,000 |
| 2022-09-14 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 133 |
| 2022-09-13 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 1,156 |
| 2022-09-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 11 |
| 2022-09-08 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 7,688 |
| 2022-09-07 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-06 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 52,949 |
| 2022-09-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-01 | $15.48 | $15.48 | $15.34 | $15.34 | $15.34 | 52,949 |
| 2022-08-31 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 46,000 |
| 2022-08-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 51 |
| 2022-08-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 50,000 |
| 2022-08-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-08-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 8,233 |
| 2022-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 13,407 |
| 2022-08-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 21 |
| 2022-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,170 |
| 2022-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 50 |
| 2022-08-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2022-08-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 303 |
| 2022-08-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 7,384 |
| 2022-08-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 50 |
| 2022-08-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1,012 |
| 2022-08-04 | $15.85 | $16.25 | $15.85 | $16.25 | $16.25 | 298 |
| 2022-08-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-08-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-08-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-07-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 9,714 |
| 2022-07-25 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 2,157 |
| 2022-07-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 350 |
| 2022-07-21 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-07-20 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-07-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-07-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-07-15 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 28,992 |
| 2022-07-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 606 |
| 2022-07-13 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-07-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 7,003 |
| 2022-07-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-07-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,218 |
| 2022-07-07 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 7,000 |
| 2022-07-06 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-07-05 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 144 |
| 2022-07-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-06-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 3,584 |
| 2022-06-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 4,764 |
| 2022-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 189 |
| 2022-06-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 25 |
| 2022-06-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 6,703 |
| 2022-06-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 12,008 |
| 2022-06-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 32,307 |
| 2022-06-21 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 30,039 |
| 2022-06-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 92 |
| 2022-06-16 | $15.07 | $15.07 | $14.95 | $14.95 | $14.95 | 913 |
| 2022-06-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 86,000 |
| 2022-06-14 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-06-13 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-06-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 9,987 |
| 2022-06-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-06-08 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 252 |
| 2022-06-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2022-06-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 4 |
| 2022-06-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-06-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-06-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 35 |
| 2022-05-31 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-05-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-05-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-05-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-05-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-05-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1 |
| 2022-05-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-05-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 300 |
| 2022-05-18 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2 |
| 2022-05-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-05-16 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-05-13 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 487 |
| 2022-05-12 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 19 |
| 2022-05-11 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2,257 |
| 2022-05-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-05-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 5 |
| 2022-05-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 284 |
| 2022-05-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-05-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 7 |
| 2022-05-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-05-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 7 |
| 2022-04-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 12,164 |
| 2022-04-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-25 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 500 |
| 2022-04-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-04-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 500 |
| 2022-04-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 250 |
| 2022-04-13 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-04-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 158 |
| 2022-04-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-04-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 156 |
| 2022-04-07 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-04-06 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-04-04 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 156 |
| 2022-04-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-03-31 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 5,300 |
| 2022-03-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-03-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-03-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 100 |
| 2022-03-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-03-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 12,109 |
| 2022-03-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-03-22 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 301 |
| 2022-03-21 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2022-03-18 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2022-03-17 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2022-03-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 301 |
| 2022-03-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-03-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-03-11 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 19,546 |
| 2022-03-10 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 474 |
| 2022-03-09 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2022-03-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2022-03-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 8,905 |
| 2022-03-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 40 |
| 2022-03-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 685 |
| 2022-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 316 |
| 2022-03-01 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 22,400 |
| 2022-02-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 64 |
| 2022-02-25 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 26,800 |
| 2022-02-24 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-02-23 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-02-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 113 |
| 2022-02-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 540 |
| 2022-02-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 64 |
| 2022-02-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 300 |
| 2022-02-15 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-02-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-02-11 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2,357 |
| 2022-02-10 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2022-02-09 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2022-02-08 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 28,943 |
| 2022-02-07 | $18.81 | $18.81 | $18.69 | $18.69 | $18.69 | 2,322 |
| 2022-02-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 15 |
| 2022-02-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2022-02-02 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 2,130 |
| 2022-02-01 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 136 |
| 2022-01-31 | $18.81 | $18.82 | $18.81 | $18.82 | $18.82 | 521 |
| 2022-01-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 93 |
| 2022-01-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 82 |
| 2022-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 20 |
| 2022-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 179 |
| 2022-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 234 |
| 2022-01-21 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-01-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 9 |
| 2022-01-19 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 220 |
| 2022-01-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 220 |
| 2022-01-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 686 |
| 2022-01-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 87 |
| 2022-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-01-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 37 |
| 2022-01-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-01-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 37 |
| 2022-01-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 16 |
| 2022-01-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-01-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-01-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 260 |
| 2021-12-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 57 |
| 2021-12-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2021-12-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 57 |
| 2021-12-28 | $19.75 | $19.95 | $19.75 | $19.95 | $19.95 | 363 |
| 2021-12-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 196 |
| 2021-12-23 | $19.25 | $20.45 | $19.25 | $19.85 | $19.85 | 522 |
| 2021-12-22 | $20.04 | $20.04 | $19.78 | $19.78 | $19.78 | 1,493 |
| 2021-12-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 41 |
| 2021-12-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2021-12-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 388 |
| 2021-12-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 49 |
| 2021-12-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 121 |
| 2021-12-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2021-12-13 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 54 |
| 2021-12-10 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1,021 |
| 2021-12-09 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2021-12-08 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2021-12-07 | $19.44 | $19.44 | $19.06 | $19.06 | $19.06 | 3,000 |
| 2021-12-06 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 20 |
| 2021-12-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 2,179 |
| 2021-12-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1,080 |
| 2021-12-01 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2021-11-30 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 123 |
| 2021-11-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2021-11-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2021-11-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 163 |
| 2021-11-23 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 6 |
| 2021-11-22 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 155 |
| 2021-11-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 7 |
| 2021-11-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2021-11-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 70 |
| 2021-11-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 149 |
| 2021-11-15 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 53 |
| 2021-11-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2021-11-11 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2021-11-10 | $21.41 | $21.41 | $20.52 | $20.52 | $20.52 | 2,796 |
| 2021-11-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 500 |
| 2021-11-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 500 |
| 2021-11-05 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2021-11-04 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 1 |
| 2021-11-03 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 0 |
| 2021-11-02 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 50 |
| 2021-11-01 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 75 |
| 2021-10-29 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 0 |
| 2021-10-28 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 75 |
| 2021-10-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 0 |
| 2021-10-26 | $21.28 | $21.28 | $21.28 | $21.28 | $20.76 | 160 |
| 2021-10-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.42 | 49 |
| 2021-10-22 | $20.94 | $20.94 | $20.94 | $20.94 | $20.42 | 7 |
| 2021-10-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.42 | 90 |
| 2021-10-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.42 | 2,400 |
| 2021-10-19 | $20.94 | $20.94 | $20.94 | $20.94 | $20.42 | 6,422 |
| 2021-10-18 | $20.94 | $20.94 | $20.94 | $20.94 | $20.42 | 491 |
| 2021-10-15 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 53 |
| 2021-10-14 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 0 |
| 2021-10-13 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 9 |
| 2021-10-12 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 10 |
| 2021-10-11 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 56 |
| 2021-10-08 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 0 |
| 2021-10-07 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 328 |
| 2021-10-06 | $20.27 | $20.27 | $20.27 | $20.27 | $19.77 | 25,996 |
| 2021-10-05 | $20.27 | $20.27 | $20.27 | $20.27 | $19.77 | 116 |
| 2021-10-04 | $20.27 | $20.27 | $20.27 | $20.27 | $19.77 | 0 |
| 2021-10-01 | $20.27 | $20.27 | $20.27 | $20.27 | $19.77 | 189 |
| 2021-09-30 | $20.27 | $20.27 | $20.27 | $20.27 | $19.77 | 101 |
| 2021-09-29 | $20.21 | $20.21 | $20.21 | $20.21 | $19.72 | 11,984 |
| 2021-09-28 | $20.21 | $20.21 | $20.21 | $20.21 | $19.72 | 4 |
| 2021-09-27 | $20.21 | $20.21 | $20.21 | $20.21 | $19.72 | 8,339 |
| 2021-09-24 | $19.83 | $19.83 | $19.83 | $19.83 | $19.35 | 46 |
| 2021-09-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.35 | 61 |
| 2021-09-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.35 | 262 |
| 2021-09-21 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 263 |
| 2021-09-20 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 19 |
| 2021-09-17 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 308 |
| 2021-09-16 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 2 |
| 2021-09-15 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 1,320 |
| 2021-09-14 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 2,202 |
| 2021-09-13 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 45 |
| 2021-09-10 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 2,639 |
| 2021-09-09 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 127 |
| 2021-09-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 18 |
| 2021-09-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 2 |
| 2021-09-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 202 |
| 2021-09-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 106 |
| 2021-09-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 3 |
| 2021-08-31 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 0 |
| 2021-08-30 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 0 |
| 2021-08-27 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 0 |
| 2021-08-26 | $20.52 | $20.52 | $20.52 | $20.52 | $20.02 | 233 |
| 2021-08-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.10 | 1 |
| 2021-08-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.10 | 0 |
| 2021-08-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.10 | 9,501 |
| 2021-08-20 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 0 |
| 2021-08-19 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 3,422 |
| 2021-08-18 | $20.28 | $20.28 | $20.28 | $20.28 | $19.78 | 917 |
| 2021-08-17 | $21.01 | $21.01 | $21.01 | $21.01 | $20.49 | 0 |
| 2021-08-16 | $20.63 | $21.01 | $20.63 | $21.01 | $20.49 | 34,504 |
| 2021-08-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.09 | 104 |
| 2021-08-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.09 | 155 |
| 2021-08-11 | $21.19 | $21.19 | $21.19 | $21.19 | $20.67 | 721 |
| 2021-08-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.39 | 68 |
| 2021-08-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.39 | 106 |
| 2021-08-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.39 | 1,674 |
| 2021-08-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.39 | 232 |
| 2021-08-04 | $20.47 | $20.47 | $20.47 | $20.47 | $19.97 | 0 |
| 2021-08-03 | $20.47 | $20.47 | $20.47 | $20.47 | $19.97 | 0 |
| 2021-08-02 | $20.47 | $20.47 | $20.47 | $20.47 | $19.97 | 10 |
| 2021-07-30 | $20.47 | $20.47 | $20.47 | $20.47 | $19.97 | 0 |
| 2021-07-29 | $20.47 | $20.47 | $20.47 | $20.47 | $19.97 | 9 |
| 2021-07-28 | $20.47 | $20.47 | $20.47 | $20.47 | $19.97 | 143 |
| 2021-07-27 | $20.40 | $20.40 | $20.40 | $20.40 | $19.90 | 151 |
| 2021-07-26 | $20.45 | $20.45 | $20.44 | $20.44 | $19.94 | 573 |
| 2021-07-23 | $20.42 | $20.50 | $20.42 | $20.50 | $20.00 | 410 |
| 2021-07-22 | $20.44 | $20.44 | $20.44 | $20.44 | $19.94 | 34 |
| 2021-07-21 | $20.65 | $20.65 | $20.44 | $20.44 | $19.94 | 357 |
| 2021-07-20 | $20.34 | $20.34 | $20.34 | $20.34 | $19.84 | 0 |
| 2021-07-19 | $20.34 | $20.34 | $20.34 | $20.34 | $19.84 | 0 |
| 2021-07-16 | $20.34 | $20.34 | $20.34 | $20.34 | $19.84 | 93 |
| 2021-07-15 | $20.34 | $20.34 | $20.34 | $20.34 | $19.84 | 146 |
| 2021-07-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.31 | 1 |
| 2021-07-13 | $20.82 | $20.82 | $20.82 | $20.82 | $20.31 | 108 |
| 2021-07-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.31 | 49 |
| 2021-07-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.31 | 1,984 |
| 2021-07-08 | $21.18 | $21.18 | $21.18 | $21.18 | $20.66 | 186 |
| 2021-07-07 | $21.08 | $21.08 | $21.08 | $21.08 | $20.57 | 25,902 |
| 2021-07-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.57 | 195 |
| 2021-07-02 | $21.09 | $21.09 | $21.09 | $21.09 | $20.58 | 238 |
| 2021-07-01 | $21.09 | $21.09 | $21.09 | $21.09 | $20.58 | 368 |
| 2021-06-30 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 24 |
| 2021-06-29 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 49 |
| 2021-06-28 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 8 |
| 2021-06-25 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 1,832 |
| 2021-06-24 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 20 |
| 2021-06-23 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 31 |
| 2021-06-22 | $21.52 | $21.52 | $21.52 | $21.52 | $20.99 | 263 |
| 2021-06-21 | $20.45 | $20.95 | $20.45 | $20.95 | $20.44 | 721 |
| 2021-06-18 | $22.31 | $22.31 | $22.31 | $22.31 | $21.77 | 0 |
| 2021-06-17 | $22.31 | $22.31 | $22.31 | $22.31 | $21.77 | 287 |
| 2021-06-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 56 |
| 2021-06-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 0 |
| 2021-06-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 0 |
| 2021-06-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 56 |
| 2021-06-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 49 |
| 2021-06-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 62 |
| 2021-06-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 23 |
| 2021-06-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 0 |
| 2021-06-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 1 |
| 2021-06-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.41 | 0 |
| 2021-06-02 | $21.98 | $22.02 | $21.95 | $21.95 | $21.41 | 100,113 |
| 2021-06-01 | $22.22 | $22.22 | $22.22 | $22.22 | $21.68 | 0 |
| 2021-05-28 | $22.22 | $22.22 | $22.22 | $22.22 | $21.68 | 1,932 |
| 2021-05-27 | $22.20 | $22.22 | $22.20 | $22.22 | $21.68 | 9,200 |
| 2021-05-26 | $21.20 | $21.20 | $21.20 | $21.20 | $20.68 | 0 |
| 2021-05-25 | $21.20 | $21.20 | $21.20 | $21.20 | $20.68 | 367 |
| 2021-05-24 | $21.16 | $21.16 | $21.16 | $21.16 | $20.64 | 42 |
| 2021-05-21 | $21.16 | $21.16 | $21.16 | $21.16 | $20.64 | 26 |
| 2021-05-20 | $21.16 | $21.16 | $21.16 | $21.16 | $20.64 | 0 |
| 2021-05-19 | $21.16 | $21.16 | $21.16 | $21.16 | $20.64 | 71 |
| 2021-05-18 | $21.16 | $21.16 | $21.16 | $21.16 | $20.64 | 7 |
| 2021-05-17 | $21.16 | $21.16 | $21.16 | $21.16 | $20.64 | 122 |
| 2021-05-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 1 |
| 2021-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 11,959 |
| 2021-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 48 |
| 2021-05-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 40 |
| 2021-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-05-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 28 |
| 2021-05-06 | $20.94 | $21.50 | $20.94 | $21.50 | $16.52 | 586 |
| 2021-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 0 |
| 2021-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 92 |
| 2021-05-03 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 29 |
| 2021-04-30 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 0 |
| 2021-04-29 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 42 |
| 2021-04-28 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 0 |
| 2021-04-27 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 0 |
| 2021-04-26 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 96 |
| 2021-04-23 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 45 |
| 2021-04-22 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 0 |
| 2021-04-21 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 44 |
| 2021-04-20 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 0 |
| 2021-04-19 | $22.30 | $22.30 | $22.30 | $22.30 | $17.13 | 214 |
| 2021-04-16 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 5 |
| 2021-04-15 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 46 |
| 2021-04-14 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2021-04-13 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 58 |
| 2021-04-12 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2021-04-09 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2021-04-08 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 41 |
| 2021-04-07 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 72 |
| 2021-04-06 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2021-04-05 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2021-04-01 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 81 |
| 2021-03-31 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 0 |
| 2021-03-30 | $21.05 | $21.05 | $21.05 | $21.05 | $16.17 | 833 |
| 2021-03-29 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 0 |
| 2021-03-26 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 15 |
| 2021-03-25 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 0 |
| 2021-03-24 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 0 |
| 2021-03-23 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 0 |
| 2021-03-22 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 0 |
| 2021-03-19 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 5 |
| 2021-03-18 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 17 |
| 2021-03-17 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 229 |
| 2021-03-16 | $22.13 | $22.13 | $22.13 | $22.13 | $17.00 | 218 |
| 2021-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 0 |
| 2021-03-12 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 102 |
| 2021-03-11 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 37 |
| 2021-03-10 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 2,140 |
| 2021-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 4 |
| 2021-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 93 |
| 2021-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $16.90 | 483 |
| 2021-03-04 | $21.79 | $21.79 | $21.79 | $21.79 | $16.74 | 0 |
| 2021-03-03 | $21.79 | $21.79 | $21.79 | $21.79 | $16.74 | 1,068 |
| 2021-03-02 | $20.83 | $20.83 | $20.83 | $20.83 | $16.00 | 0 |
| 2021-03-01 | $21.08 | $21.08 | $20.83 | $20.83 | $16.00 | 377 |
| 2021-02-26 | $21.00 | $21.00 | $21.00 | $21.00 | $16.13 | 0 |
| 2021-02-25 | $21.00 | $21.00 | $21.00 | $21.00 | $16.13 | 0 |
| 2021-02-24 | $20.67 | $20.67 | $20.67 | $20.67 | $15.88 | 8,986 |
| 2021-02-23 | $20.67 | $20.67 | $20.67 | $20.67 | $15.88 | 0 |
| 2021-02-22 | $20.67 | $20.67 | $20.67 | $20.67 | $15.88 | 0 |
| 2021-02-19 | $20.67 | $20.67 | $20.67 | $20.67 | $15.88 | 8,986 |
| 2021-02-18 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 0 |
| 2021-02-17 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 0 |
| 2021-02-16 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 25 |
| 2021-02-12 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 50 |
| 2021-02-11 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 130 |
| 2021-02-10 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 6 |
| 2021-02-09 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 6 |
| 2021-02-08 | $19.09 | $19.09 | $19.09 | $19.09 | $14.67 | 7 |
| 2021-02-05 | $19.33 | $19.33 | $19.09 | $19.09 | $14.67 | 5,561 |
| 2021-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $13.81 | 50 |
| 2021-02-03 | $17.97 | $17.97 | $17.97 | $17.97 | $13.81 | 58 |
| 2021-02-02 | $17.97 | $17.97 | $17.97 | $17.97 | $13.81 | 0 |
| 2021-02-01 | $17.97 | $17.97 | $17.97 | $17.97 | $13.81 | 1,000 |
| 2021-01-29 | $18.10 | $18.10 | $18.10 | $18.10 | $13.91 | 1,000 |
| 2021-01-28 | $18.70 | $18.70 | $18.70 | $18.70 | $14.37 | 0 |
| 2021-01-27 | $18.70 | $18.70 | $18.70 | $18.70 | $14.37 | 1,287 |
| 2021-01-26 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 0 |
| 2021-01-25 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 2 |
| 2021-01-22 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 0 |
| 2021-01-21 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 0 |
| 2021-01-20 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 331 |
| 2021-01-19 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 0 |
| 2021-01-15 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 70 |
| 2021-01-14 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 0 |
| 2021-01-13 | $18.39 | $18.39 | $18.39 | $18.39 | $14.13 | 300 |
| 2021-01-12 | $18.32 | $18.32 | $18.32 | $18.32 | $14.07 | 0 |
| 2021-01-11 | $18.32 | $18.32 | $18.32 | $18.32 | $14.07 | 0 |
| 2021-01-08 | $18.32 | $18.32 | $18.32 | $18.32 | $14.07 | 0 |
| 2021-01-07 | $18.32 | $18.32 | $18.32 | $18.32 | $14.07 | 131 |
| 2021-01-06 | $16.99 | $17.54 | $16.99 | $17.54 | $13.48 | 5,801 |
| 2021-01-05 | $17.85 | $17.85 | $17.85 | $17.85 | $13.71 | 125 |
| 2021-01-04 | $17.77 | $17.77 | $17.77 | $17.77 | $13.65 | 0 |
| 2020-12-31 | $17.77 | $17.77 | $17.77 | $17.77 | $13.65 | 100 |
| 2020-12-30 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 84 |
| 2020-12-29 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 0 |
| 2020-12-28 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 1,200 |
| 2020-12-24 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 0 |
| 2020-12-23 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 0 |
| 2020-12-22 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 0 |
| 2020-12-21 | $17.70 | $17.70 | $17.70 | $17.70 | $13.60 | 0 |
| 2020-12-18 | $17.34 | $17.70 | $17.34 | $17.70 | $13.60 | 1,200 |
| 2020-12-17 | $17.72 | $17.72 | $17.72 | $17.72 | $13.61 | 5,591 |
| 2020-12-16 | $17.50 | $17.50 | $17.45 | $17.45 | $13.41 | 3,194 |
| 2020-12-15 | $16.94 | $17.39 | $16.94 | $17.39 | $13.36 | 700 |
| 2020-12-14 | $17.42 | $17.46 | $17.42 | $17.46 | $13.41 | 10,001 |
| 2020-12-11 | $16.65 | $16.65 | $16.65 | $16.65 | $12.79 | 500 |
| 2020-12-10 | $17.36 | $17.36 | $17.36 | $17.36 | $13.34 | 471 |
| 2020-12-09 | $17.36 | $17.36 | $17.36 | $17.36 | $13.34 | 15 |
| 2020-12-08 | $17.36 | $17.36 | $17.36 | $17.36 | $13.34 | 0 |
| 2020-12-07 | $17.36 | $17.36 | $17.36 | $17.36 | $13.34 | 530 |
| 2020-12-04 | $17.39 | $17.39 | $17.38 | $17.38 | $13.35 | 8,000 |
| 2020-12-03 | $17.12 | $17.12 | $17.12 | $17.12 | $13.15 | 0 |
| 2020-12-02 | $17.12 | $17.12 | $17.12 | $17.12 | $13.15 | 0 |
| 2020-12-01 | $17.12 | $17.12 | $17.12 | $17.12 | $13.15 | 0 |
| 2020-11-30 | $17.12 | $17.12 | $17.12 | $17.12 | $13.15 | 100 |
| 2020-11-27 | $17.40 | $17.40 | $17.40 | $17.40 | $13.36 | 0 |
| 2020-11-25 | $17.40 | $17.40 | $17.11 | $17.40 | $13.36 | 624 |
| 2020-11-24 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-23 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-20 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-19 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-18 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-17 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-16 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 1,215 |
| 2020-11-13 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-12 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-11 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 1 |
| 2020-11-10 | $14.03 | $14.03 | $14.03 | $14.03 | $10.78 | 0 |
| 2020-11-09 | $14.17 | $14.17 | $14.03 | $14.03 | $10.78 | 620 |
| 2020-11-06 | $13.67 | $13.67 | $13.67 | $13.67 | $10.50 | 80 |
| 2020-11-05 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-11-04 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-11-03 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-11-02 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-10-30 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-10-29 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 2 |
| 2020-10-28 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 5 |
| 2020-10-27 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-10-26 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-10-23 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-10-22 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 0 |
| 2020-10-21 | $13.67 | $13.67 | $13.67 | $13.67 | $10.31 | 452 |
| 2020-10-20 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 0 |
| 2020-10-19 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 0 |
| 2020-10-16 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 0 |
| 2020-10-15 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 0 |
| 2020-10-14 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 0 |
| 2020-10-13 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 0 |
| 2020-10-12 | $13.61 | $13.61 | $13.61 | $13.61 | $10.27 | 152 |
| 2020-10-09 | $12.83 | $12.83 | $12.83 | $12.83 | $9.67 | 0 |
| 2020-10-08 | $12.83 | $12.83 | $12.83 | $12.83 | $9.67 | 0 |
| 2020-10-07 | $12.83 | $12.83 | $12.83 | $12.83 | $9.67 | 0 |
| 2020-10-06 | $12.88 | $12.88 | $12.83 | $12.83 | $9.67 | 14,029 |
| 2020-10-05 | $12.28 | $12.28 | $12.28 | $12.28 | $9.26 | 0 |
| 2020-10-02 | $12.28 | $12.28 | $12.28 | $12.28 | $9.26 | 0 |
| 2020-10-01 | $12.28 | $12.28 | $12.28 | $12.28 | $9.26 | 0 |
| 2020-09-30 | $12.28 | $12.28 | $12.28 | $12.28 | $9.26 | 0 |
| 2020-09-29 | $12.44 | $12.44 | $12.28 | $12.28 | $9.26 | 776 |
| 2020-09-28 | $12.35 | $12.35 | $12.35 | $12.35 | $9.32 | 0 |
| 2020-09-25 | $12.35 | $12.35 | $12.35 | $12.35 | $9.32 | 1,000 |
| 2020-09-24 | $12.52 | $12.52 | $12.52 | $12.52 | $9.44 | 13 |
| 2020-09-23 | $12.52 | $12.52 | $12.52 | $12.52 | $9.44 | 0 |
| 2020-09-22 | $12.52 | $12.52 | $12.52 | $12.52 | $9.44 | 8,408 |
| 2020-09-21 | $12.52 | $12.52 | $12.52 | $12.52 | $9.44 | 0 |
| 2020-09-18 | $12.52 | $12.52 | $12.52 | $12.52 | $9.44 | 4,077 |
| 2020-09-17 | $12.52 | $12.52 | $12.52 | $12.52 | $9.44 | 10,303 |
| 2020-09-16 | $12.50 | $12.50 | $12.50 | $12.50 | $9.43 | 1,045 |
| 2020-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $9.43 | 40 |
| 2020-09-14 | $12.50 | $12.50 | $12.50 | $12.50 | $9.43 | 0 |
| 2020-09-11 | $12.50 | $12.50 | $12.50 | $12.50 | $9.43 | 0 |
| 2020-09-10 | $12.50 | $12.50 | $12.50 | $12.50 | $9.43 | 200 |
| 2020-09-09 | $12.86 | $12.86 | $12.86 | $12.86 | $9.70 | 9,519 |
| 2020-09-08 | $12.68 | $12.68 | $12.68 | $12.68 | $9.56 | 0 |
| 2020-09-04 | $12.68 | $12.68 | $12.68 | $12.68 | $9.56 | 15,918 |
| 2020-09-03 | $12.68 | $12.68 | $12.68 | $12.68 | $9.56 | 0 |
| 2020-09-02 | $12.68 | $12.68 | $12.68 | $12.68 | $9.56 | 0 |
| 2020-09-01 | $12.68 | $12.68 | $12.68 | $12.68 | $9.56 | 4,880 |
| 2020-08-31 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 96 |
| 2020-08-28 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 0 |
| 2020-08-27 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 0 |
| 2020-08-26 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 0 |
| 2020-08-25 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 0 |
| 2020-08-24 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 0 |
| 2020-08-21 | $13.08 | $13.08 | $13.08 | $13.08 | $9.87 | 0 |
| 2020-08-20 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 0 |
| 2020-08-19 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 0 |
| 2020-08-18 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 0 |
| 2020-08-17 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 0 |
| 2020-08-14 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 50 |
| 2020-08-13 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 0 |
| 2020-08-12 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 0 |
| 2020-08-11 | $13.08 | $13.08 | $13.08 | $13.08 | $9.73 | 705 |
| 2020-08-10 | $12.41 | $12.41 | $12.41 | $12.41 | $9.23 | 1,665 |
| 2020-08-07 | $12.41 | $12.41 | $12.41 | $12.41 | $9.23 | 0 |
| 2020-08-06 | $12.41 | $12.41 | $12.41 | $12.41 | $9.23 | 0 |
| 2020-08-05 | $12.31 | $12.41 | $12.31 | $12.41 | $9.23 | 485 |
| 2020-08-04 | $12.59 | $12.59 | $12.59 | $12.59 | $9.36 | 0 |
| 2020-08-03 | $12.59 | $12.59 | $12.59 | $12.59 | $9.36 | 0 |
| 2020-07-31 | $12.59 | $12.59 | $12.59 | $12.59 | $9.36 | 6,633 |
| 2020-07-30 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 3,429 |
| 2020-07-29 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 62 |
| 2020-07-24 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-23 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 2,536 |
| 2020-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 0 |
| 2020-07-16 | $13.50 | $13.50 | $13.50 | $13.50 | $10.05 | 302 |
| 2020-07-15 | $13.42 | $13.42 | $13.42 | $13.42 | $9.99 | 211 |
| 2020-07-14 | $13.26 | $13.26 | $13.26 | $13.26 | $9.87 | 0 |
| 2020-07-13 | $13.26 | $13.26 | $13.26 | $13.26 | $9.87 | 162 |
| 2020-07-10 | $13.01 | $13.01 | $13.01 | $13.01 | $9.68 | 2,622 |
| 2020-07-09 | $13.01 | $13.01 | $13.01 | $13.01 | $9.68 | 0 |
| 2020-07-08 | $13.01 | $13.01 | $13.01 | $13.01 | $9.68 | 0 |
| 2020-07-07 | $13.01 | $13.01 | $13.01 | $13.01 | $9.68 | 0 |
| 2020-07-06 | $13.47 | $13.47 | $13.01 | $13.01 | $9.68 | 5,238 |
| 2020-07-02 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 5,757 |
| 2020-07-01 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 0 |
| 2020-06-30 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 0 |
| 2020-06-29 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 0 |
| 2020-06-26 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 0 |
| 2020-06-25 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 0 |
| 2020-06-24 | $13.58 | $13.58 | $13.58 | $13.58 | $10.10 | 117 |
| 2020-06-23 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 0 |
| 2020-06-22 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 0 |
| 2020-06-19 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 4,027 |
| 2020-06-18 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 0 |
| 2020-06-17 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 0 |
| 2020-06-16 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 62 |
| 2020-06-15 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 0 |
| 2020-06-12 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 0 |
| 2020-06-11 | $13.24 | $13.24 | $13.24 | $13.24 | $9.85 | 68,254 |
| 2020-06-10 | $14.30 | $14.30 | $14.30 | $14.30 | $10.64 | 32,000 |
| 2020-06-09 | $14.10 | $14.10 | $14.10 | $14.10 | $10.49 | 36,436 |
| 2020-06-08 | $14.08 | $14.10 | $14.08 | $14.10 | $10.49 | 8,400 |
| 2020-06-05 | $13.61 | $14.17 | $13.61 | $14.17 | $10.54 | 443 |
| 2020-06-04 | $13.61 | $13.61 | $13.61 | $13.61 | $10.13 | 152 |
| 2020-06-03 | $12.28 | $12.28 | $12.28 | $12.28 | $9.14 | 1,724 |
| 2020-06-02 | $12.28 | $12.28 | $12.28 | $12.28 | $9.14 | 500 |
| 2020-06-01 | $12.22 | $12.22 | $12.22 | $12.22 | $9.09 | 170,591 |
| 2020-05-29 | $11.78 | $11.78 | $11.78 | $11.78 | $8.77 | 7,836 |
| 2020-05-28 | $11.76 | $11.76 | $11.76 | $11.76 | $8.75 | 13,066 |
| 2020-05-27 | $11.82 | $11.82 | $11.76 | $11.76 | $8.75 | 5,223 |
| 2020-05-26 | $10.02 | $10.02 | $10.02 | $10.02 | $7.46 | 0 |
| 2020-05-22 | $9.99 | $10.02 | $9.99 | $10.02 | $7.46 | 11,027 |
| 2020-05-21 | $10.22 | $10.22 | $10.22 | $10.22 | $7.60 | 0 |
| 2020-05-20 | $10.22 | $10.26 | $10.22 | $10.22 | $7.60 | 62,000 |
| 2020-05-19 | $10.15 | $10.15 | $10.15 | $10.15 | $7.55 | 0 |
| 2020-05-18 | $9.74 | $10.15 | $9.74 | $10.15 | $7.55 | 6,500 |
| 2020-05-15 | $9.62 | $9.62 | $9.62 | $9.62 | $7.16 | 100 |
| 2020-05-14 | $9.68 | $9.73 | $9.68 | $9.73 | $7.24 | 10,065 |
| 2020-05-13 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 465 |
| 2020-05-12 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-05-11 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-05-08 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-05-07 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 2,000 |
| 2020-05-06 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-05-05 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-05-04 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-05-01 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 0 |
| 2020-04-30 | $10.91 | $10.91 | $10.91 | $10.91 | $8.12 | 161 |
| 2020-04-29 | $10.60 | $10.60 | $10.60 | $10.60 | $7.89 | 153 |
| 2020-04-28 | $10.30 | $10.30 | $10.30 | $10.30 | $7.66 | 0 |
| 2020-04-27 | $10.30 | $10.30 | $10.30 | $10.30 | $7.66 | 120 |
| 2020-04-24 | $10.65 | $10.65 | $10.65 | $10.65 | $7.92 | 878 |
| 2020-04-23 | $10.65 | $10.65 | $10.65 | $10.65 | $7.92 | 95 |
| 2020-04-22 | $10.65 | $10.65 | $10.65 | $10.65 | $7.92 | 32 |
| 2020-04-21 | $10.65 | $10.65 | $10.65 | $10.65 | $7.92 | 1,155 |
| 2020-04-20 | $10.65 | $10.65 | $10.65 | $10.65 | $7.92 | 0 |
| 2020-04-17 | $10.65 | $10.65 | $10.65 | $10.65 | $7.92 | 5,940 |
| 2020-04-16 | $10.66 | $10.66 | $10.65 | $10.65 | $7.92 | 9,372 |
| 2020-04-15 | $10.70 | $10.70 | $10.70 | $10.70 | $7.96 | 1,591 |
| 2020-04-14 | $10.70 | $10.70 | $10.70 | $10.70 | $7.96 | 53,590 |
| 2020-04-13 | $10.30 | $10.30 | $10.30 | $10.30 | $7.66 | 0 |
| 2020-04-09 | $10.23 | $10.82 | $10.23 | $10.30 | $7.66 | 502 |
| 2020-04-08 | $10.04 | $10.04 | $10.04 | $10.04 | $7.47 | 2,918 |
| 2020-04-07 | $10.04 | $10.04 | $10.04 | $10.04 | $7.47 | 0 |
| 2020-04-06 | $10.07 | $10.07 | $10.04 | $10.04 | $7.47 | 6,200 |
| 2020-04-03 | $9.86 | $9.86 | $9.86 | $9.86 | $7.34 | 1,039 |
| 2020-04-02 | $9.86 | $9.86 | $9.86 | $9.86 | $7.34 | 5,697 |
| 2020-04-01 | $9.86 | $9.86 | $9.86 | $9.86 | $7.34 | 20,149 |
| 2020-03-31 | $9.86 | $9.86 | $9.86 | $9.86 | $7.34 | 0 |
| 2020-03-30 | $9.86 | $9.86 | $9.86 | $9.86 | $7.34 | 200 |
| 2020-03-27 | $8.89 | $9.53 | $8.89 | $9.53 | $7.09 | 46,481 |
| 2020-03-26 | $10.02 | $10.02 | $10.02 | $10.02 | $7.46 | 0 |
| 2020-03-25 | $10.02 | $10.02 | $10.02 | $10.02 | $7.46 | 6,471 |
| 2020-03-24 | $8.55 | $9.19 | $8.55 | $9.19 | $6.84 | 6,014 |
| 2020-03-23 | $8.11 | $8.12 | $7.72 | $8.12 | $6.04 | 13,347 |
| 2020-03-20 | $10.36 | $10.36 | $10.36 | $10.36 | $7.71 | 0 |
| 2020-03-19 | $10.36 | $10.36 | $10.36 | $10.36 | $7.71 | 15 |
| 2020-03-18 | $10.36 | $10.36 | $10.36 | $10.36 | $7.71 | 98,243 |
| 2020-03-17 | $11.41 | $11.41 | $11.41 | $11.41 | $8.49 | 12,542 |
| 2020-03-16 | $11.12 | $11.12 | $11.12 | $11.12 | $8.27 | 11 |
| 2020-03-13 | $11.12 | $11.12 | $11.12 | $11.12 | $8.27 | 6,074 |
| 2020-03-12 | $10.54 | $10.78 | $10.54 | $10.54 | $7.84 | 90,600 |
| 2020-03-11 | $12.84 | $12.84 | $12.75 | $12.75 | $9.49 | 11,087 |
| 2020-03-10 | $13.78 | $13.81 | $13.78 | $13.81 | $10.28 | 24,388 |
| 2020-03-09 | $12.73 | $12.83 | $12.73 | $12.79 | $9.52 | 9,000 |
| 2020-03-06 | $15.09 | $15.09 | $15.09 | $15.09 | $11.23 | 0 |
| 2020-03-05 | $15.35 | $15.35 | $15.35 | $15.35 | $11.42 | 2,918 |
| 2020-03-04 | $15.09 | $15.09 | $15.09 | $15.09 | $11.23 | 2,735 |
| 2020-03-03 | $16.26 | $16.26 | $15.68 | $15.73 | $11.70 | 5,567 |
| 2020-03-02 | $16.39 | $16.39 | $16.39 | $16.39 | $12.20 | 0 |
| 2020-02-28 | $16.00 | $16.39 | $16.00 | $16.39 | $12.20 | 30,625 |
| 2020-02-27 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 10,279 |
| 2020-02-26 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-25 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 73,000 |
| 2020-02-24 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 50 |
| 2020-02-21 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-20 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 12,546 |
| 2020-02-19 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-18 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-14 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 1 |
| 2020-02-13 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-12 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-11 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 359 |
| 2020-02-10 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 0 |
| 2020-02-07 | $17.67 | $17.67 | $17.67 | $17.67 | $13.15 | 141 |
| 2020-02-06 | $17.21 | $17.21 | $17.21 | $17.21 | $12.81 | 0 |
| 2020-02-05 | $17.21 | $17.21 | $17.21 | $17.21 | $12.81 | 130 |
| 2020-02-04 | $17.78 | $17.78 | $17.77 | $17.77 | $13.22 | 6,475 |
| 2020-02-03 | $17.62 | $17.62 | $17.62 | $17.62 | $13.11 | 0 |
| 2020-01-31 | $17.62 | $17.62 | $17.62 | $17.62 | $13.11 | 0 |
| 2020-01-30 | $17.62 | $17.62 | $17.62 | $17.62 | $13.11 | 567 |
| 2020-01-29 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 444 |
| 2020-01-28 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-27 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-24 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-23 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-22 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-21 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-17 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 548 |
| 2020-01-16 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-15 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-14 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 4,789 |
| 2020-01-13 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 0 |
| 2020-01-10 | $17.14 | $17.14 | $17.14 | $17.14 | $12.75 | 1,344 |
| 2020-01-09 | $16.97 | $16.97 | $16.97 | $16.97 | $12.63 | 0 |
| 2020-01-08 | $16.97 | $16.97 | $16.97 | $16.97 | $12.63 | 2,333 |
| 2020-01-07 | $17.11 | $17.11 | $17.11 | $17.11 | $12.73 | 1,000 |
| 2020-01-06 | $16.44 | $16.44 | $16.44 | $16.44 | $12.23 | 0 |
| 2020-01-03 | $16.44 | $16.44 | $16.44 | $16.44 | $12.23 | 0 |
| 2020-01-02 | $16.44 | $16.44 | $16.44 | $16.44 | $12.23 | 187 |
| 2019-12-31 | $16.84 | $16.84 | $16.84 | $16.84 | $12.53 | 1,105 |
| 2019-12-30 | $17.18 | $17.18 | $17.18 | $17.18 | $12.78 | 0 |
| 2019-12-27 | $17.18 | $17.18 | $17.18 | $17.18 | $12.78 | 267 |
| 2019-12-26 | $17.18 | $17.18 | $17.18 | $17.18 | $12.78 | 0 |
| 2019-12-24 | $17.18 | $17.18 | $17.18 | $17.18 | $12.78 | 0 |
| 2019-12-23 | $17.18 | $17.18 | $17.18 | $17.18 | $12.78 | 0 |
| 2019-12-20 | $17.18 | $17.18 | $17.18 | $17.18 | $12.78 | 0 |
| 2019-12-19 | $16.67 | $17.18 | $16.67 | $17.18 | $12.78 | 1,658 |
| 2019-12-18 | $16.66 | $16.66 | $16.66 | $16.66 | $12.40 | 283 |
| 2019-12-17 | $16.66 | $16.66 | $16.66 | $16.66 | $12.40 | 0 |
| 2019-12-16 | $16.66 | $16.66 | $16.66 | $16.66 | $12.40 | 0 |
| 2019-12-13 | $16.66 | $16.66 | $16.66 | $16.66 | $12.40 | 0 |
| 2019-12-12 | $16.66 | $16.66 | $16.66 | $16.66 | $12.40 | 0 |
| 2019-12-11 | $16.66 | $16.66 | $16.66 | $16.66 | $12.40 | 7,699 |
| 2019-12-10 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 0 |
| 2019-12-09 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 0 |
| 2019-12-06 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 0 |
| 2019-12-05 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 0 |
| 2019-12-04 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 0 |
| 2019-12-03 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 55 |
| 2019-12-02 | $16.99 | $16.99 | $16.99 | $16.99 | $12.64 | 1,483 |
| 2019-11-29 | $16.62 | $16.62 | $16.62 | $16.62 | $12.37 | 0 |
| 2019-11-27 | $16.62 | $16.62 | $16.62 | $16.62 | $12.37 | 300 |
| 2019-11-26 | $17.36 | $17.36 | $17.36 | $17.36 | $12.92 | 593 |
| 2019-11-25 | $17.36 | $17.36 | $17.36 | $17.36 | $12.92 | 0 |
| 2019-11-22 | $17.36 | $17.36 | $17.36 | $17.36 | $12.92 | 0 |
| 2019-11-21 | $17.36 | $17.36 | $17.36 | $17.36 | $12.92 | 0 |
| 2019-11-20 | $17.36 | $17.36 | $17.36 | $17.36 | $12.92 | 30 |
| 2019-11-19 | $17.36 | $17.36 | $17.36 | $17.36 | $12.92 | 301 |
| 2019-11-18 | $16.88 | $16.88 | $16.88 | $16.88 | $12.56 | 0 |
| 2019-11-15 | $16.88 | $16.88 | $16.88 | $16.88 | $12.56 | 353 |
| 2019-11-14 | $17.16 | $17.16 | $16.88 | $16.88 | $12.56 | 6,237 |
| 2019-11-13 | $17.50 | $17.50 | $17.50 | $17.50 | $13.02 | 0 |
| 2019-11-12 | $17.50 | $17.50 | $17.50 | $17.50 | $13.02 | 285 |
| 2019-11-11 | $18.07 | $18.07 | $18.07 | $18.07 | $13.45 | 0 |
| 2019-11-08 | $17.68 | $17.68 | $17.68 | $17.68 | $12.66 | 5 |
| 2019-11-07 | $18.07 | $18.07 | $18.07 | $18.07 | $12.93 | 23,899 |
| 2019-11-06 | $17.60 | $17.60 | $17.60 | $17.60 | $12.60 | 0 |
| 2019-11-05 | $18.00 | $18.00 | $17.60 | $17.60 | $12.60 | 815 |
| 2019-11-04 | $18.77 | $18.77 | $18.77 | $18.77 | $13.44 | 0 |
| 2019-11-01 | $18.77 | $18.77 | $18.77 | $18.77 | $13.44 | 0 |
| 2019-10-31 | $18.77 | $18.77 | $18.77 | $18.77 | $13.44 | 0 |
| 2019-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $13.44 | 100 |
| 2019-10-29 | $19.13 | $19.13 | $19.13 | $19.13 | $13.69 | 0 |
| 2019-10-28 | $19.13 | $19.13 | $19.13 | $19.13 | $13.69 | 0 |
| 2019-10-25 | $19.10 | $19.13 | $19.10 | $19.13 | $13.69 | 12,000 |
| 2019-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $13.60 | 0 |
| 2019-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $13.60 | 29,309 |
| 2019-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $13.60 | 5,645 |
| 2019-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $13.60 | 200 |
| 2019-10-18 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-10-17 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-10-16 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-10-15 | $18.91 | $18.91 | $18.89 | $18.89 | $13.52 | 40,000 |
| 2019-10-14 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 0 |
| 2019-10-11 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 0 |
| 2019-10-10 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 0 |
| 2019-10-09 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 0 |
| 2019-10-08 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 0 |
| 2019-10-07 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 568 |
| 2019-10-04 | $18.42 | $18.42 | $18.42 | $18.42 | $13.18 | 301 |
| 2019-10-03 | $18.47 | $18.47 | $18.42 | $18.42 | $13.18 | 14,000 |
| 2019-10-02 | $18.28 | $18.53 | $18.28 | $18.53 | $13.26 | 1,004 |
| 2019-10-01 | $18.97 | $18.97 | $18.97 | $18.97 | $13.58 | 292 |
| 2019-09-30 | $18.97 | $18.97 | $18.97 | $18.97 | $13.58 | 519 |
| 2019-09-27 | $19.38 | $19.42 | $19.38 | $19.42 | $13.90 | 5,000 |
| 2019-09-26 | $18.84 | $18.84 | $18.84 | $18.84 | $13.49 | 0 |
| 2019-09-25 | $18.84 | $18.84 | $18.84 | $18.84 | $13.49 | 117 |
| 2019-09-24 | $18.33 | $18.33 | $18.33 | $18.33 | $13.12 | 0 |
| 2019-09-23 | $18.33 | $18.33 | $18.33 | $18.33 | $13.12 | 800 |
| 2019-09-20 | $18.90 | $18.90 | $18.90 | $18.90 | $13.53 | 0 |
| 2019-09-19 | $18.90 | $18.90 | $18.90 | $18.90 | $13.53 | 12,000 |
| 2019-09-18 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-17 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 672 |
| 2019-09-16 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 134 |
| 2019-09-13 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-12 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 2,966 |
| 2019-09-11 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-10 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-09 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-06 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 8,000 |
| 2019-09-05 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-04 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-09-03 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-08-30 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-08-29 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-08-28 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-08-27 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-08-26 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 0 |
| 2019-08-23 | $17.95 | $17.95 | $17.95 | $17.95 | $12.85 | 1,928 |
| 2019-08-22 | $17.79 | $17.79 | $17.79 | $17.79 | $12.73 | 0 |
| 2019-08-21 | $17.79 | $17.79 | $17.79 | $17.79 | $12.73 | 0 |
| 2019-08-20 | $17.79 | $17.79 | $17.79 | $17.79 | $12.73 | 100 |
| 2019-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $12.53 | 14,000 |
| 2019-08-16 | $17.50 | $17.50 | $17.50 | $17.50 | $12.53 | 371 |
| 2019-08-15 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 1,500 |
| 2019-08-14 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 1,467 |
| 2019-08-13 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 3,200 |
| 2019-08-12 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 3,200 |
| 2019-08-09 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 3,200 |
| 2019-08-08 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 3,200 |
| 2019-08-07 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 3,200 |
| 2019-08-06 | $18.24 | $18.24 | $18.24 | $18.24 | $13.06 | 3,154 |
| 2019-08-05 | $19.20 | $19.20 | $19.20 | $19.20 | $13.74 | 400 |
| 2019-08-02 | $19.20 | $19.20 | $19.20 | $19.20 | $13.74 | 400 |
| 2019-08-01 | $19.20 | $19.20 | $19.20 | $19.20 | $13.74 | 410 |
| 2019-07-31 | $19.02 | $19.02 | $19.02 | $19.02 | $13.61 | 300 |
| 2019-07-30 | $19.02 | $19.02 | $19.02 | $19.02 | $13.61 | 300 |
| 2019-07-29 | $19.02 | $19.02 | $19.02 | $19.02 | $13.61 | 250 |
| 2019-07-26 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-07-25 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-07-24 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-07-23 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-07-22 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-07-19 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 0 |
| 2019-07-18 | $18.89 | $18.89 | $18.89 | $18.89 | $13.52 | 532 |
| 2019-07-17 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 0 |
| 2019-07-16 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 0 |
| 2019-07-15 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 51 |
| 2019-07-12 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 0 |
| 2019-07-11 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 0 |
| 2019-07-10 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 50 |
| 2019-07-09 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 0 |
| 2019-07-08 | $19.51 | $19.51 | $19.51 | $19.51 | $13.97 | 273 |
| 2019-07-05 | $19.54 | $19.54 | $19.54 | $19.54 | $13.99 | 0 |
| 2019-07-03 | $19.54 | $19.54 | $19.54 | $19.54 | $13.99 | 0 |
| 2019-07-02 | $19.54 | $19.54 | $19.54 | $19.54 | $13.99 | 1,930 |
| 2019-07-01 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-28 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 250 |
| 2019-06-27 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-26 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-25 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-24 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-21 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-18 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-17 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-14 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-13 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 605 |
| 2019-06-12 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-11 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-06 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-05 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 0 |
| 2019-06-04 | $18.78 | $18.78 | $18.78 | $18.78 | $13.44 | 154 |
| 2019-06-03 | $19.39 | $19.39 | $19.39 | $19.39 | $13.88 | 0 |
| 2019-05-31 | $19.34 | $19.39 | $19.34 | $19.39 | $13.88 | 15,464 |
| 2019-05-30 | $19.24 | $19.24 | $19.24 | $19.24 | $13.77 | 0 |
| 2019-05-29 | $19.24 | $19.24 | $19.24 | $19.24 | $13.77 | 0 |
| 2019-05-28 | $19.24 | $19.24 | $19.24 | $19.24 | $13.77 | 0 |
| 2019-05-24 | $19.24 | $19.24 | $19.24 | $19.24 | $13.77 | 0 |
| 2019-05-23 | $19.24 | $19.24 | $19.24 | $19.24 | $13.77 | 0 |
| 2019-05-22 | $19.24 | $19.24 | $19.24 | $19.24 | $13.77 | 102 |
| 2019-05-21 | $19.64 | $19.64 | $19.64 | $19.64 | $14.06 | 32,745 |
| 2019-05-20 | $19.08 | $19.08 | $19.08 | $19.08 | $13.65 | 9 |
| 2019-05-17 | $19.64 | $19.64 | $19.64 | $19.64 | $14.06 | 0 |
| 2019-05-16 | $19.64 | $19.64 | $19.64 | $19.64 | $14.06 | 0 |
| 2019-05-15 | $19.64 | $19.64 | $19.64 | $19.64 | $14.06 | 0 |
| 2019-05-14 | $19.64 | $19.64 | $19.64 | $19.64 | $14.06 | 0 |
| 2019-05-13 | $19.64 | $19.64 | $19.64 | $19.64 | $14.06 | 0 |
| 2019-05-10 | $19.64 | $19.64 | $19.64 | $19.64 | $13.51 | 0 |
| 2019-05-09 | $19.64 | $19.64 | $19.64 | $19.64 | $13.13 | 53 |
| 2019-05-08 | $19.64 | $19.64 | $19.64 | $19.64 | $13.13 | 0 |
| 2019-05-07 | $19.06 | $19.64 | $18.86 | $19.64 | $13.13 | 560 |
| 2019-05-06 | $19.47 | $19.47 | $19.47 | $19.47 | $13.02 | 0 |
| 2019-05-03 | $19.47 | $19.47 | $19.47 | $19.47 | $13.02 | 0 |
| 2019-05-02 | $19.47 | $19.47 | $19.47 | $19.47 | $13.02 | 0 |
| 2019-05-01 | $20.08 | $20.08 | $19.43 | $19.47 | $13.02 | 20,700 |
| 2019-04-30 | $19.21 | $19.21 | $18.99 | $18.99 | $12.70 | 12,100 |
| 2019-04-29 | $19.15 | $19.15 | $19.15 | $19.15 | $12.81 | 3,373 |
| 2019-04-25 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-24 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-23 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-22 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-18 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-17 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-15 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 0 |
| 2019-04-12 | $17.87 | $17.87 | $17.87 | $17.87 | $11.95 | 10 |
| 2019-04-11 | $18.97 | $18.97 | $17.87 | $17.87 | $11.95 | 7,060 |
| 2019-04-10 | $18.09 | $18.37 | $18.09 | $18.33 | $12.26 | 10,592 |
| 2019-04-09 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 3,351 |
| 2019-04-08 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-04-04 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-04-03 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 700 |
| 2019-04-02 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-04-01 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-03-29 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 53 |
| 2019-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-03-27 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-03-26 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-03-25 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 1,000 |
| 2019-03-21 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-20 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-18 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-13 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-12 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-11 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-08 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-07 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-05 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-04 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-03-01 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-02-28 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-02-27 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 0 |
| 2019-02-26 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 2,449 |
| 2019-02-21 | $19.50 | $19.50 | $19.50 | $19.50 | $13.04 | 331 |
| 2019-02-20 | $18.80 | $18.80 | $18.80 | $18.80 | $12.57 | 700 |
| 2019-02-19 | $19.26 | $19.26 | $19.26 | $19.26 | $12.88 | 788 |
| 2019-02-15 | $19.26 | $19.29 | $19.26 | $19.26 | $12.88 | 45,000 |
| 2019-02-14 | $18.95 | $18.95 | $18.95 | $18.95 | $12.67 | 0 |
| 2019-02-13 | $18.95 | $18.95 | $18.95 | $18.95 | $12.67 | 0 |
| 2019-02-12 | $18.95 | $18.95 | $18.95 | $18.95 | $12.67 | 0 |
| 2019-02-11 | $18.95 | $18.95 | $18.95 | $18.95 | $12.67 | 0 |
| 2019-02-08 | $18.95 | $18.95 | $18.95 | $18.95 | $12.67 | 0 |
| 2019-02-07 | $18.90 | $18.95 | $18.90 | $18.95 | $12.67 | 15,054 |
| 2019-02-06 | $18.83 | $18.83 | $18.83 | $18.83 | $12.59 | 3,430 |
| 2019-02-05 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 0 |
| 2019-02-04 | $18.50 | $18.50 | $18.50 | $18.50 | $12.37 | 272 |
| 2019-02-01 | $18.39 | $18.39 | $18.39 | $18.39 | $12.30 | 979 |
| 2019-01-31 | $18.39 | $18.39 | $18.39 | $18.39 | $12.30 | 2 |
| 2019-01-30 | $18.39 | $18.39 | $18.39 | $18.39 | $12.30 | 0 |
| 2019-01-29 | $18.39 | $18.39 | $18.39 | $18.39 | $12.30 | 0 |
| 2019-01-28 | $18.39 | $18.39 | $18.39 | $18.39 | $12.30 | 200 |
| 2019-01-25 | $18.43 | $18.43 | $18.43 | $18.43 | $12.33 | 0 |
| 2019-01-24 | $18.37 | $18.43 | $18.37 | $18.43 | $12.33 | 20,000 |
| 2019-01-23 | $18.10 | $18.10 | $18.10 | $18.10 | $12.10 | 0 |
| 2019-01-18 | $18.10 | $18.10 | $18.10 | $18.10 | $12.10 | 0 |
| 2019-01-17 | $18.10 | $18.10 | $18.10 | $18.10 | $12.10 | 7,887 |
| 2019-01-16 | $18.10 | $18.10 | $18.10 | $18.10 | $12.10 | 0 |
| 2019-01-15 | $18.10 | $18.10 | $18.10 | $18.10 | $12.10 | 100 |
| 2019-01-14 | $18.22 | $18.22 | $18.22 | $18.22 | $12.19 | 0 |
| 2019-01-11 | $18.22 | $18.22 | $18.22 | $18.22 | $12.19 | 0 |
| 2019-01-10 | $18.18 | $18.22 | $18.18 | $18.22 | $12.19 | 5,600 |
| 2019-01-09 | $17.96 | $17.96 | $17.96 | $17.96 | $12.01 | 33,165 |
| 2019-01-08 | $17.28 | $17.28 | $17.28 | $17.28 | $11.56 | 0 |
| 2019-01-07 | $17.28 | $17.28 | $17.28 | $17.28 | $11.56 | 200 |
| 2019-01-04 | $16.64 | $16.64 | $16.64 | $16.64 | $11.13 | 0 |
| 2019-01-03 | $16.64 | $16.64 | $16.64 | $16.64 | $11.13 | 0 |
| 2018-12-28 | $16.64 | $16.64 | $16.64 | $16.64 | $11.13 | 532 |
| 2018-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 2 |
| 2018-12-26 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 0 |
| 2018-12-24 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 0 |
| 2018-12-21 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 0 |
| 2018-12-20 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 0 |
| 2018-12-18 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 900 |
| 2018-12-17 | $17.25 | $17.25 | $17.25 | $17.25 | $11.54 | 1,738 |
| 2018-12-14 | $18.14 | $18.14 | $18.14 | $18.14 | $12.13 | 0 |
| 2018-12-13 | $18.14 | $18.14 | $18.14 | $18.14 | $12.13 | 1,400 |
| 2018-12-12 | $17.18 | $17.18 | $17.18 | $17.18 | $11.49 | 7,105 |
| 2018-12-11 | $17.18 | $17.18 | $17.18 | $17.18 | $11.49 | 0 |
| 2018-12-10 | $17.18 | $17.18 | $17.18 | $17.18 | $11.49 | 575 |
| 2018-12-07 | $19.73 | $19.73 | $19.73 | $19.73 | $13.19 | 650 |
| 2018-12-04 | $19.73 | $19.73 | $19.73 | $19.73 | $13.19 | 0 |
| 2018-12-03 | $19.73 | $19.73 | $19.73 | $19.73 | $13.19 | 0 |
| 2018-11-30 | $19.00 | $19.73 | $19.00 | $19.73 | $13.19 | 13,786 |
| 2018-11-29 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 260 |
| 2018-11-28 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 0 |
| 2018-11-27 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 0 |
| 2018-11-26 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 0 |
| 2018-11-21 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 0 |
| 2018-11-20 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 0 |
| 2018-11-19 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 1,600 |
| 2018-11-16 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 0 |
| 2018-11-15 | $18.51 | $18.51 | $18.51 | $18.51 | $12.38 | 1,212 |
| 2018-11-14 | $18.17 | $18.17 | $18.17 | $18.17 | $12.15 | 0 |
| 2018-11-13 | $18.17 | $18.17 | $18.17 | $18.17 | $12.15 | 0 |
| 2018-11-12 | $18.17 | $18.17 | $18.17 | $18.17 | $12.15 | 0 |
| 2018-11-09 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-11-08 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-11-07 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-11-06 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-11-05 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-11-02 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-11-01 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-10-31 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-10-30 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-10-29 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-10-26 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 0 |
| 2018-10-25 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 1,365 |
| 2018-10-24 | $18.17 | $18.17 | $18.17 | $18.17 | $11.62 | 500 |
| 2018-10-23 | $18.74 | $18.74 | $18.74 | $18.74 | $11.99 | 0 |
| 2018-10-22 | $18.74 | $18.74 | $18.74 | $18.74 | $11.99 | 738 |
| 2018-10-19 | $18.74 | $18.74 | $18.74 | $18.74 | $11.99 | 0 |
| 2018-10-18 | $18.74 | $18.74 | $18.74 | $18.74 | $11.99 | 700 |
| 2018-10-17 | $18.18 | $18.18 | $18.18 | $18.18 | $11.63 | 11,694 |
| 2018-10-16 | $17.98 | $18.30 | $17.98 | $18.30 | $11.71 | 72,954 |
| 2018-10-15 | $18.25 | $18.25 | $18.25 | $18.25 | $11.67 | 34,904 |
| 2018-10-12 | $18.55 | $18.55 | $18.55 | $18.55 | $11.87 | 1,365 |
| 2018-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $11.99 | 2,917 |
| 2018-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $11.99 | 100 |
| 2018-10-09 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 17,382 |
| 2018-10-08 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-10-05 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-10-04 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-10-03 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-10-02 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-10-01 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-09-28 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 0 |
| 2018-09-27 | $19.87 | $19.87 | $19.87 | $19.87 | $12.71 | 400 |
| 2018-09-26 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 20 |
| 2018-09-25 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-24 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-21 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-20 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-19 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-18 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-17 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-14 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 0 |
| 2018-09-13 | $20.39 | $20.39 | $20.39 | $20.39 | $13.04 | 1,265 |
| 2018-09-12 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-09-11 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-09-10 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 1 |
| 2018-09-07 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-09-06 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-09-05 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-09-04 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-08-31 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 0 |
| 2018-08-30 | $21.47 | $21.47 | $21.47 | $21.47 | $13.73 | 1,628 |
| 2018-08-29 | $21.50 | $21.50 | $21.47 | $21.47 | $13.73 | 9,600 |
| 2018-08-28 | $20.88 | $20.88 | $20.88 | $20.88 | $13.36 | 0 |
| 2018-08-27 | $20.91 | $20.91 | $20.88 | $20.88 | $13.36 | 16,400 |
| 2018-08-24 | $22.08 | $22.08 | $22.08 | $22.08 | $14.12 | 0 |
| 2018-08-23 | $22.08 | $22.08 | $22.08 | $22.08 | $14.12 | 0 |
| 2018-08-22 | $22.08 | $22.08 | $22.08 | $22.08 | $14.12 | 0 |
| 2018-08-21 | $22.08 | $22.08 | $22.08 | $22.08 | $14.12 | 1,000 |
| 2018-08-20 | $22.08 | $22.08 | $22.08 | $22.08 | $14.12 | 0 |
| 2018-08-17 | $22.08 | $22.10 | $22.08 | $22.08 | $14.12 | 14,802 |
| 2018-08-16 | $21.23 | $21.23 | $21.23 | $21.23 | $13.58 | 0 |
| 2018-08-15 | $21.23 | $21.23 | $21.23 | $21.23 | $13.58 | 0 |
| 2018-08-14 | $21.23 | $21.23 | $21.23 | $21.23 | $13.58 | 0 |
| 2018-08-13 | $21.23 | $21.23 | $21.23 | $21.23 | $13.58 | 300 |
| 2018-08-10 | $21.21 | $21.21 | $21.21 | $21.21 | $13.57 | 387 |
| 2018-08-09 | $21.22 | $21.22 | $21.22 | $21.22 | $13.57 | 0 |
| 2018-08-08 | $21.48 | $21.48 | $21.22 | $21.22 | $13.57 | 18,303 |
| 2018-08-07 | $21.20 | $21.20 | $21.20 | $21.20 | $13.56 | 0 |
| 2018-08-06 | $21.20 | $21.20 | $21.20 | $21.20 | $13.56 | 350 |
| 2018-08-03 | $21.20 | $21.20 | $21.20 | $21.20 | $13.56 | 25,185 |
| 2018-08-02 | $21.20 | $21.20 | $21.20 | $21.20 | $13.56 | 100 |
| 2018-08-01 | $21.77 | $21.77 | $21.77 | $21.77 | $13.93 | 269 |
| 2018-07-31 | $21.77 | $21.77 | $21.77 | $21.77 | $13.93 | 500 |
| 2018-07-30 | $21.31 | $21.31 | $21.31 | $21.31 | $13.63 | 0 |
| 2018-07-27 | $21.31 | $21.31 | $21.31 | $21.31 | $13.63 | 0 |
| 2018-07-26 | $21.31 | $21.31 | $21.31 | $21.31 | $13.63 | 0 |
| 2018-07-25 | $21.31 | $21.31 | $21.31 | $21.31 | $13.63 | 0 |
| 2018-07-24 | $21.31 | $21.31 | $21.31 | $21.31 | $13.63 | 0 |
| 2018-07-23 | $21.31 | $21.31 | $21.31 | $21.31 | $13.63 | 100 |
| 2018-07-20 | $21.68 | $21.68 | $21.68 | $21.68 | $13.87 | 1 |
| 2018-07-19 | $21.68 | $21.68 | $21.68 | $21.68 | $13.87 | 0 |
| 2018-07-18 | $21.68 | $21.68 | $21.68 | $21.68 | $13.87 | 0 |
| 2018-07-17 | $21.68 | $21.68 | $21.68 | $21.68 | $13.87 | 0 |
| 2018-07-16 | $21.68 | $21.68 | $21.68 | $21.68 | $13.87 | 0 |
| 2018-07-13 | $21.68 | $21.68 | $21.68 | $21.68 | $13.87 | 130 |
| 2018-07-12 | $21.63 | $21.68 | $21.63 | $21.68 | $13.87 | 7,878 |
| 2018-07-11 | $21.37 | $21.37 | $20.93 | $20.93 | $13.39 | 1,100 |
| 2018-07-10 | $21.77 | $21.77 | $21.77 | $21.77 | $13.93 | 0 |
| 2018-07-09 | $21.77 | $21.77 | $21.77 | $21.77 | $13.93 | 2 |
| 2018-07-06 | $21.51 | $21.77 | $21.51 | $21.77 | $13.93 | 21,556 |
| 2018-07-05 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-07-03 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 2,847 |
| 2018-07-02 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-29 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-28 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 2,917 |
| 2018-06-26 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-25 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-22 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-21 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-20 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-19 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 0 |
| 2018-06-18 | $19.82 | $19.82 | $19.82 | $19.82 | $12.68 | 200 |
| 2018-06-15 | $19.85 | $19.85 | $19.85 | $19.85 | $12.70 | 18,711 |
| 2018-06-14 | $19.85 | $19.85 | $19.85 | $19.85 | $12.70 | 0 |
| 2018-06-13 | $20.00 | $20.00 | $19.85 | $19.85 | $12.70 | 2,800 |
| 2018-06-12 | $20.02 | $20.02 | $20.02 | $20.02 | $12.81 | 0 |
| 2018-06-11 | $20.02 | $20.02 | $20.02 | $20.02 | $12.81 | 700 |
| 2018-06-08 | $20.85 | $20.85 | $20.85 | $20.85 | $13.34 | 0 |
| 2018-06-07 | $20.85 | $20.85 | $20.85 | $20.85 | $13.34 | 200 |
| 2018-06-06 | $20.46 | $20.46 | $20.46 | $20.46 | $13.09 | 0 |
| 2018-06-05 | $20.46 | $20.46 | $20.46 | $20.46 | $13.09 | 0 |
| 2018-06-04 | $20.46 | $20.46 | $20.46 | $20.46 | $13.09 | 12,800 |
| 2018-06-01 | $20.66 | $20.66 | $20.66 | $20.66 | $13.22 | 0 |
| 2018-05-31 | $20.66 | $20.66 | $20.66 | $20.66 | $13.22 | 4,100 |
| 2018-05-30 | $20.60 | $20.60 | $20.60 | $20.60 | $13.18 | 33,252 |
| 2018-05-29 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-25 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-24 | $20.75 | $20.75 | $20.75 | $20.75 | $13.28 | 0 |
| 2018-05-23 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 436 |
| 2018-05-22 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-21 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-18 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-17 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-16 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 83 |
| 2018-05-15 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 0 |
| 2018-05-14 | $21.36 | $21.36 | $21.36 | $21.36 | $13.66 | 12,400 |
| 2018-05-11 | $21.33 | $21.36 | $21.33 | $21.36 | $13.13 | 15,662 |
| 2018-05-10 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-05-09 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-05-08 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 265 |
| 2018-05-07 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-05-04 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-05-03 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 1,818 |
| 2018-05-02 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-05-01 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-04-30 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 0 |
| 2018-04-27 | $20.60 | $20.60 | $20.60 | $20.60 | $12.67 | 450 |
| 2018-04-26 | $20.91 | $20.91 | $20.91 | $20.91 | $12.86 | 0 |
| 2018-04-25 | $20.91 | $20.91 | $20.91 | $20.91 | $12.86 | 0 |
| 2018-04-24 | $20.91 | $20.91 | $20.91 | $20.91 | $12.86 | 0 |
| 2018-04-23 | $20.91 | $20.91 | $20.91 | $20.91 | $12.86 | 500 |
| 2018-04-20 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 50 |
| 2018-04-19 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 1,665 |
| 2018-04-18 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-17 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-16 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-13 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-12 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-11 | $20.87 | $20.91 | $20.86 | $20.87 | $12.83 | 29,722 |
| 2018-04-10 | $20.69 | $20.69 | $20.69 | $20.69 | $12.72 | 0 |
| 2018-04-09 | $20.69 | $20.69 | $20.69 | $20.69 | $12.72 | 0 |
| 2018-04-06 | $20.69 | $20.69 | $20.69 | $20.69 | $12.72 | 0 |
| 2018-04-05 | $20.69 | $20.69 | $20.69 | $20.69 | $12.72 | 18,200 |
| 2018-04-04 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-03 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-04-02 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-03-29 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 5,405 |
| 2018-03-28 | $20.87 | $20.87 | $20.87 | $20.87 | $12.83 | 0 |
| 2018-03-27 | $21.35 | $21.35 | $21.35 | $21.35 | $13.13 | 200 |
| 2018-03-26 | $21.35 | $21.35 | $21.35 | $21.35 | $13.13 | 0 |
| 2018-03-23 | $21.35 | $21.35 | $21.35 | $21.35 | $13.13 | 0 |
| 2018-03-22 | $21.35 | $21.35 | $21.35 | $21.35 | $13.13 | 0 |
| 2018-03-21 | $21.35 | $21.35 | $21.35 | $21.35 | $13.13 | 0 |
| 2018-03-20 | $21.35 | $21.35 | $21.35 | $21.35 | $13.13 | 2,000 |
| 2018-03-19 | $21.38 | $21.43 | $21.38 | $21.43 | $13.18 | 7,574 |
| 2018-03-16 | $22.00 | $22.00 | $21.95 | $21.95 | $13.50 | 700 |
| 2018-03-15 | $22.35 | $22.35 | $22.35 | $22.35 | $13.74 | 0 |
| 2018-03-14 | $22.35 | $22.35 | $22.35 | $22.35 | $13.74 | 0 |
| 2018-03-13 | $22.35 | $22.35 | $22.35 | $22.35 | $13.74 | 300 |
| 2018-03-12 | $22.34 | $22.34 | $22.34 | $22.34 | $13.74 | 0 |
| 2018-03-09 | $22.34 | $22.34 | $22.34 | $22.34 | $13.74 | 100 |
| 2018-03-08 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 0 |
| 2018-03-07 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 0 |
| 2018-03-06 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 0 |
| 2018-03-05 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 460 |
| 2018-03-02 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 0 |
| 2018-03-01 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 0 |
| 2018-02-28 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 1,800 |
| 2018-02-27 | $22.53 | $22.53 | $22.53 | $22.53 | $13.85 | 0 |
| 2018-02-26 | $22.53 | $22.53 | $22.53 | $22.53 | $13.85 | 500 |
| 2018-02-23 | $22.39 | $22.43 | $22.39 | $22.39 | $13.77 | 16,170 |
| 2018-02-22 | $21.93 | $22.33 | $21.93 | $22.29 | $13.71 | 33,139 |
| 2018-02-21 | $22.40 | $22.40 | $22.40 | $22.40 | $13.77 | 0 |
| 2018-02-20 | $22.40 | $22.40 | $22.40 | $22.40 | $13.77 | 200 |
| 2018-02-16 | $22.00 | $22.00 | $22.00 | $22.00 | $13.53 | 0 |
| 2018-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $13.53 | 0 |
| 2018-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $13.53 | 100 |
| 2018-02-13 | $21.11 | $21.11 | $21.11 | $21.11 | $12.98 | 0 |
| 2018-02-12 | $21.11 | $21.11 | $21.11 | $21.11 | $12.98 | 967 |
| 2018-02-09 | $21.11 | $21.11 | $21.11 | $21.11 | $12.98 | 646 |
| 2018-02-08 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-02-07 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-02-06 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-02-05 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-02-02 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-02-01 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-01-31 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-01-30 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-01-29 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 2 |
| 2018-01-26 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 0 |
| 2018-01-25 | $23.35 | $23.35 | $23.35 | $23.35 | $14.36 | 650 |
| 2018-01-24 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 0 |
| 2018-01-23 | $22.65 | $22.65 | $22.65 | $22.65 | $13.93 | 2,000 |
| 2018-01-22 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 1 |
| 2018-01-19 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-18 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-17 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-16 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-12 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-11 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-10 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-09 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 0 |
| 2018-01-08 | $22.31 | $22.31 | $22.31 | $22.31 | $13.72 | 100 |
| 2018-01-05 | $22.16 | $22.16 | $22.16 | $22.16 | $13.63 | 0 |
| 2018-01-04 | $22.16 | $22.16 | $22.16 | $22.16 | $13.63 | 0 |
| 2018-01-03 | $22.16 | $22.16 | $22.16 | $22.16 | $13.63 | 0 |
| 2018-01-02 | $22.16 | $22.16 | $22.16 | $22.16 | $13.63 | 0 |
| 2017-12-29 | $22.16 | $22.16 | $22.16 | $22.16 | $13.63 | 410 |
| 2017-12-28 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-27 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-26 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-22 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-21 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-20 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-19 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 1,370 |
| 2017-12-18 | $22.20 | $22.26 | $22.20 | $22.26 | $13.69 | 315 |
| 2017-12-15 | $21.85 | $21.85 | $21.85 | $21.85 | $13.44 | 0 |
| 2017-12-14 | $21.85 | $21.85 | $21.85 | $21.85 | $13.44 | 0 |
| 2017-12-13 | $21.85 | $21.85 | $21.85 | $21.85 | $13.44 | 3,000 |
| 2017-12-12 | $21.74 | $21.78 | $21.74 | $21.78 | $13.39 | 11,010 |
| 2017-12-11 | $21.23 | $21.23 | $21.23 | $21.23 | $13.05 | 0 |
| 2017-12-08 | $21.23 | $21.23 | $21.23 | $21.23 | $13.05 | 500 |
| 2017-12-07 | $21.17 | $21.17 | $21.17 | $21.17 | $13.02 | 9,906 |
| 2017-12-06 | $21.17 | $21.17 | $21.17 | $21.17 | $13.02 | 1,370 |
| 2017-12-05 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-04 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-12-01 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-11-30 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-11-29 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-11-28 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 0 |
| 2017-11-27 | $22.26 | $22.26 | $22.26 | $22.26 | $13.69 | 900 |
| 2017-11-24 | $22.08 | $22.08 | $22.08 | $22.08 | $13.58 | 0 |
| 2017-11-22 | $22.08 | $22.08 | $22.08 | $22.08 | $13.58 | 0 |
| 2017-11-21 | $22.08 | $22.08 | $22.08 | $22.08 | $13.58 | 0 |
| 2017-11-20 | $22.08 | $22.08 | $22.08 | $22.08 | $13.58 | 0 |
| 2017-11-17 | $22.08 | $22.08 | $22.08 | $22.08 | $13.58 | 0 |
| 2017-11-15 | $21.82 | $22.08 | $21.82 | $22.08 | $13.58 | 8,822 |
| 2017-11-14 | $22.84 | $22.84 | $22.84 | $22.84 | $14.04 | 0 |
| 2017-11-13 | $22.84 | $22.84 | $22.84 | $22.84 | $14.04 | 1,087 |
| 2017-11-10 | $23.52 | $23.52 | $23.52 | $23.52 | $13.97 | 0 |
| 2017-11-09 | $23.52 | $23.52 | $23.52 | $23.52 | $13.97 | 250 |
| 2017-11-08 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 0 |
| 2017-11-07 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 0 |
| 2017-11-06 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 0 |
| 2017-11-03 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 0 |
| 2017-11-02 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 0 |
| 2017-11-01 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 0 |
| 2017-10-31 | $22.68 | $22.68 | $22.68 | $22.68 | $13.47 | 258 |
| 2017-10-30 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-27 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-26 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 41 |
| 2017-10-25 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-24 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-23 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-20 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-19 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-18 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-17 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-16 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-13 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 0 |
| 2017-10-12 | $23.30 | $23.30 | $23.30 | $23.30 | $13.84 | 325 |
| 2017-10-11 | $22.63 | $22.63 | $22.63 | $22.63 | $13.44 | 0 |
| 2017-10-10 | $22.63 | $22.63 | $22.63 | $22.63 | $13.44 | 0 |
| 2017-10-09 | $22.63 | $22.63 | $22.63 | $22.63 | $13.44 | 0 |
| 2017-10-06 | $23.20 | $23.20 | $22.63 | $22.63 | $13.44 | 700 |
| 2017-10-05 | $22.49 | $22.49 | $22.49 | $22.49 | $13.36 | 500 |
| 2017-10-04 | $23.61 | $23.61 | $23.61 | $23.61 | $14.03 | 0 |
| 2017-10-03 | $23.61 | $23.61 | $23.61 | $23.61 | $14.03 | 0 |
| 2017-10-02 | $23.61 | $23.61 | $23.61 | $23.61 | $14.03 | 200 |
| 2017-09-29 | $22.93 | $23.11 | $22.93 | $23.00 | $13.66 | 2,145 |
| 2017-09-28 | $23.26 | $23.26 | $23.26 | $23.26 | $13.82 | 0 |
| 2017-09-27 | $23.26 | $23.26 | $23.26 | $23.26 | $13.82 | 0 |
| 2017-09-26 | $23.26 | $23.26 | $23.26 | $23.26 | $13.82 | 140 |
| 2017-09-25 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-22 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-21 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-20 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-19 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-18 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-15 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-14 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-13 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-12 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-11 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-08 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-07 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-06 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-05 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 0 |
| 2017-09-01 | $23.55 | $23.55 | $23.55 | $23.55 | $13.99 | 3,000 |
| 2017-08-31 | $23.02 | $23.02 | $23.02 | $23.02 | $13.68 | 0 |
| 2017-08-30 | $22.98 | $23.02 | $22.98 | $23.02 | $13.68 | 16,000 |
| 2017-08-28 | $23.75 | $23.75 | $23.75 | $23.75 | $14.11 | 1,370 |
| 2017-08-25 | $23.75 | $23.75 | $23.75 | $23.75 | $14.11 | 0 |
| 2017-08-24 | $23.75 | $23.75 | $23.75 | $23.75 | $14.11 | 200 |
| 2017-08-23 | $23.86 | $23.86 | $23.86 | $23.86 | $14.17 | 0 |
| 2017-08-22 | $23.86 | $23.86 | $23.86 | $23.86 | $14.17 | 0 |
| 2017-08-21 | $23.86 | $23.86 | $23.86 | $23.86 | $14.17 | 0 |
| 2017-08-18 | $23.86 | $23.86 | $23.86 | $23.86 | $14.17 | 0 |
| 2017-08-17 | $23.86 | $23.86 | $23.86 | $23.86 | $14.17 | 3 |
| 2017-08-16 | $23.50 | $23.86 | $23.50 | $23.86 | $14.17 | 918 |
| 2017-08-15 | $23.17 | $23.17 | $23.17 | $23.17 | $13.76 | 0 |
| 2017-08-14 | $23.17 | $23.17 | $23.17 | $23.17 | $13.76 | 0 |
| 2017-08-11 | $23.17 | $23.17 | $23.17 | $23.17 | $13.76 | 0 |
| 2017-08-10 | $23.17 | $23.17 | $23.17 | $23.17 | $13.76 | 150 |
| 2017-08-09 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-08-08 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-08-07 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-08-04 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 391 |
| 2017-08-03 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-08-02 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 2,000 |
| 2017-08-01 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-07-31 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-07-28 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 0 |
| 2017-07-27 | $23.97 | $23.97 | $23.97 | $23.97 | $14.24 | 1,831 |
| 2017-07-26 | $23.87 | $23.87 | $23.87 | $23.87 | $14.18 | 0 |
| 2017-07-25 | $23.87 | $23.87 | $23.87 | $23.87 | $14.18 | 0 |
| 2017-07-24 | $23.87 | $23.87 | $23.87 | $23.87 | $14.18 | 0 |
| 2017-07-21 | $23.87 | $23.87 | $23.87 | $23.87 | $14.18 | 0 |
| 2017-07-20 | $23.99 | $24.04 | $23.87 | $23.87 | $14.18 | 24,200 |
| 2017-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $13.07 | 11,600 |
| 2017-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $13.07 | 0 |
| 2017-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $13.07 | 0 |
| 2017-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $13.07 | 4,000 |
| 2017-07-13 | $22.01 | $22.01 | $21.86 | $21.86 | $12.99 | 1,381 |
| 2017-07-12 | $22.03 | $22.03 | $22.03 | $22.03 | $13.09 | 0 |
| 2017-07-11 | $21.98 | $22.03 | $21.98 | $22.03 | $13.09 | 23,420 |
| 2017-07-10 | $21.97 | $21.97 | $21.97 | $21.97 | $13.05 | 0 |
| 2017-07-07 | $21.97 | $21.97 | $21.97 | $21.97 | $13.05 | 426 |
| 2017-07-05 | $21.76 | $21.76 | $21.76 | $21.76 | $12.93 | 0 |
| 2017-07-03 | $21.76 | $21.76 | $21.76 | $21.76 | $12.93 | 2,100 |
| 2017-06-30 | $21.76 | $21.76 | $21.76 | $21.76 | $12.93 | 23,400 |
| 2017-06-29 | $22.00 | $22.00 | $21.76 | $21.76 | $12.93 | 750 |
| 2017-06-28 | $21.09 | $21.09 | $21.09 | $21.09 | $12.53 | 220 |
| 2017-06-27 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-26 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-23 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-22 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-21 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-20 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-19 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-16 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 0 |
| 2017-06-15 | $21.03 | $21.03 | $21.03 | $21.03 | $12.49 | 100 |
| 2017-06-14 | $20.69 | $20.69 | $20.69 | $20.69 | $12.29 | 0 |
| 2017-06-13 | $20.69 | $20.69 | $20.69 | $20.69 | $12.29 | 0 |
| 2017-06-12 | $20.69 | $20.69 | $20.69 | $20.69 | $12.29 | 1,265 |
| 2017-06-09 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 0 |
| 2017-06-08 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 0 |
| 2017-06-07 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 0 |
| 2017-06-06 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 0 |
| 2017-06-05 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 0 |
| 2017-06-02 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 40 |
| 2017-06-01 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 0 |
| 2017-05-31 | $20.61 | $20.61 | $20.61 | $20.61 | $12.24 | 500 |
| 2017-05-30 | $21.00 | $21.00 | $20.97 | $20.97 | $12.46 | 250 |
| 2017-05-26 | $21.47 | $21.47 | $21.47 | $21.47 | $12.75 | 0 |
| 2017-05-25 | $21.47 | $21.47 | $21.47 | $21.47 | $12.75 | 0 |
| 2017-05-24 | $21.47 | $21.47 | $21.47 | $21.47 | $12.75 | 0 |
| 2017-05-23 | $21.47 | $21.47 | $21.47 | $21.47 | $12.75 | 0 |
| 2017-05-22 | $21.47 | $21.47 | $21.47 | $21.47 | $12.75 | 0 |
| 2017-05-19 | $21.78 | $21.78 | $21.47 | $21.47 | $12.75 | 1,500 |
| 2017-05-18 | $21.60 | $21.60 | $21.60 | $21.60 | $12.83 | 0 |
| 2017-05-17 | $21.60 | $21.60 | $21.60 | $21.60 | $12.83 | 500 |
| 2017-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $12.77 | 0 |
| 2017-05-15 | $21.50 | $21.50 | $21.50 | $21.50 | $12.77 | 0 |
| 2017-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $12.77 | 293 |
| 2017-05-11 | $21.80 | $21.80 | $21.80 | $21.80 | $12.95 | 0 |
| 2017-05-10 | $21.80 | $21.80 | $21.80 | $21.80 | $12.95 | 6,300 |
| 2017-05-09 | $21.80 | $21.80 | $21.80 | $21.80 | $12.95 | 400 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $13.37 | 0 |
| 2017-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $12.91 | 465 |
| 2017-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $13.19 | 1,000 |
| 2017-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 0 |
| 2017-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 0 |
| 2017-05-01 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 0 |
| 2017-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 0 |
| 2017-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 30 |
| 2017-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 40 |
| 2017-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 0 |
| 2017-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 0 |
| 2017-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $14.06 | 128 |
| 2017-04-20 | $23.70 | $23.70 | $23.70 | $23.70 | $13.60 | 74 |
| 2017-04-19 | $23.70 | $23.70 | $23.70 | $23.70 | $13.60 | 0 |
| 2017-04-18 | $23.70 | $23.70 | $23.70 | $23.70 | $13.60 | 12,400 |
| 2017-04-17 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 0 |
| 2017-04-13 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 0 |
| 2017-04-12 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 0 |
| 2017-04-11 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 0 |
| 2017-04-10 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 0 |
| 2017-04-07 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 0 |
| 2017-04-06 | $23.44 | $23.44 | $23.44 | $23.44 | $13.45 | 284 |
| 2017-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-04-04 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-04-03 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-31 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-30 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-29 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-28 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-27 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-24 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-23 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-22 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-21 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-20 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-17 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-16 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-15 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-14 | $23.65 | $23.65 | $23.65 | $23.65 | $13.57 | 0 |
| 2017-03-13 | $24.14 | $24.14 | $23.65 | $23.65 | $13.57 | 2,100 |
| 2017-03-10 | $23.28 | $23.28 | $23.28 | $23.28 | $13.36 | 0 |
| 2017-03-09 | $23.28 | $23.28 | $23.28 | $23.28 | $13.36 | 300 |
| 2017-03-08 | $23.70 | $23.70 | $23.70 | $23.70 | $13.60 | 0 |
| 2017-03-07 | $23.70 | $23.70 | $23.70 | $23.70 | $13.60 | 16,400 |
| 2017-03-06 | $23.70 | $23.70 | $23.70 | $23.70 | $13.60 | 1,100 |
| 2017-03-03 | $23.52 | $23.52 | $23.52 | $23.52 | $13.49 | 0 |
| 2017-03-02 | $23.52 | $23.52 | $23.52 | $23.52 | $13.49 | 500 |
| 2017-03-01 | $23.75 | $23.75 | $23.75 | $23.75 | $13.62 | 0 |
| 2017-02-28 | $23.75 | $23.75 | $23.75 | $23.75 | $13.62 | 0 |
| 2017-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $13.62 | 0 |
| 2017-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $13.62 | 2,400 |
| 2017-02-23 | $23.56 | $23.56 | $23.56 | $23.56 | $13.52 | 1,400 |
| 2017-02-22 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-21 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-17 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-16 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-15 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-13 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-10 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-09 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-08 | $21.90 | $21.90 | $21.90 | $21.90 | $12.56 | 0 |
| 2017-02-07 | $21.92 | $21.92 | $21.90 | $21.90 | $12.56 | 5,500 |
| 2017-02-06 | $21.45 | $21.45 | $21.45 | $21.45 | $12.31 | 0 |
| 2017-02-03 | $21.45 | $21.45 | $21.45 | $21.45 | $12.31 | 0 |
| 2017-02-02 | $21.45 | $21.45 | $21.45 | $21.45 | $12.31 | 1,500 |
| 2017-02-01 | $21.61 | $21.61 | $21.61 | $21.61 | $12.40 | 0 |
| 2017-01-31 | $21.61 | $21.61 | $21.61 | $21.61 | $12.40 | 0 |
| 2017-01-30 | $21.61 | $21.61 | $21.61 | $21.61 | $12.40 | 0 |
| 2017-01-27 | $21.61 | $21.61 | $21.61 | $21.61 | $12.40 | 0 |
| 2017-01-26 | $21.61 | $21.61 | $21.61 | $21.61 | $12.40 | 6,800 |
| 2017-01-25 | $22.40 | $22.40 | $22.40 | $22.40 | $12.85 | 114 |
| 2017-01-24 | $22.40 | $22.40 | $22.40 | $22.40 | $12.85 | 2 |
| 2017-01-23 | $22.40 | $22.40 | $22.40 | $22.40 | $12.85 | 0 |
| 2017-01-20 | $22.40 | $22.40 | $22.40 | $22.40 | $12.85 | 3 |
| 2017-01-19 | $22.40 | $22.40 | $22.40 | $22.40 | $12.85 | 0 |
| 2017-01-18 | $22.40 | $22.40 | $22.40 | $22.40 | $12.85 | 6,180 |
| 2017-01-17 | $23.29 | $23.29 | $23.29 | $23.29 | $13.36 | 0 |
| 2017-01-13 | $23.29 | $23.29 | $23.29 | $23.29 | $13.36 | 0 |
| 2017-01-12 | $23.29 | $23.29 | $23.29 | $23.29 | $13.36 | 500 |
| 2017-01-11 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 5 |
| 2017-01-10 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2017-01-09 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2017-01-06 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2017-01-05 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2017-01-04 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2017-01-03 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 7,100 |
| 2016-12-30 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2016-12-29 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 0 |
| 2016-12-28 | $21.73 | $21.73 | $21.73 | $21.73 | $12.47 | 800 |
| 2016-12-27 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-23 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-22 | $22.56 | $22.56 | $21.68 | $21.68 | $12.44 | 887 |
| 2016-12-21 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-20 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-19 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-16 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-15 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-14 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-13 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 0 |
| 2016-12-12 | $21.68 | $21.68 | $21.68 | $21.68 | $12.44 | 196 |
| 2016-12-09 | $20.53 | $20.53 | $20.53 | $20.53 | $11.78 | 0 |
| 2016-12-08 | $20.53 | $20.53 | $20.53 | $20.53 | $11.78 | 66 |
| 2016-12-07 | $20.53 | $20.53 | $20.53 | $20.53 | $11.78 | 0 |
| 2016-12-06 | $20.53 | $20.53 | $20.53 | $20.53 | $11.78 | 28,106 |
| 2016-12-05 | $20.45 | $20.45 | $20.45 | $20.45 | $11.73 | 0 |
| 2016-12-02 | $20.45 | $20.45 | $20.45 | $20.45 | $11.73 | 0 |
| 2016-12-01 | $20.45 | $20.45 | $20.45 | $20.45 | $11.73 | 0 |
| 2016-11-30 | $20.45 | $20.45 | $20.45 | $20.45 | $11.73 | 0 |
| 2016-11-29 | $20.45 | $20.45 | $20.45 | $20.45 | $11.73 | 600 |
| 2016-11-28 | $20.10 | $20.10 | $20.10 | $20.10 | $11.53 | 0 |
| 2016-11-25 | $20.10 | $20.10 | $20.10 | $20.10 | $11.53 | 0 |
| 2016-11-23 | $20.10 | $20.10 | $20.10 | $20.10 | $11.53 | 0 |
| 2016-11-22 | $20.10 | $20.10 | $20.10 | $20.10 | $11.53 | 0 |
| 2016-11-21 | $20.10 | $20.10 | $20.10 | $20.10 | $11.53 | 8,011 |
| 2016-11-18 | $20.41 | $20.41 | $20.41 | $20.41 | $11.71 | 0 |
| 2016-11-17 | $20.41 | $20.41 | $20.41 | $20.41 | $11.71 | 0 |
| 2016-11-16 | $20.41 | $20.41 | $20.41 | $20.41 | $11.71 | 0 |
| 2016-11-15 | $20.41 | $20.41 | $20.41 | $20.41 | $11.71 | 0 |
| 2016-11-14 | $20.41 | $20.41 | $20.41 | $20.41 | $11.71 | 700 |
| 2016-11-11 | $19.64 | $19.64 | $19.64 | $19.64 | $11.27 | 0 |
| 2016-11-10 | $19.64 | $19.64 | $19.64 | $19.64 | $11.27 | 0 |
| 2016-11-09 | $19.64 | $19.64 | $19.64 | $19.64 | $11.27 | 300 |
| 2016-11-08 | $21.54 | $21.54 | $21.54 | $21.54 | $12.36 | 200 |
| 2016-11-07 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-11-04 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-11-03 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-11-02 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-11-01 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-31 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-28 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-27 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-26 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 74 |
| 2016-10-25 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-24 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-21 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 0 |
| 2016-10-20 | $21.38 | $21.38 | $21.38 | $21.38 | $12.26 | 330 |
| 2016-10-19 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-18 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-17 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-14 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-13 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-12 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-11 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-10 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 0 |
| 2016-10-07 | $20.89 | $20.89 | $20.89 | $20.89 | $11.98 | 1,180 |
| 2016-10-06 | $20.75 | $20.78 | $20.75 | $20.78 | $11.92 | 1,793 |
| 2016-10-05 | $20.81 | $20.81 | $20.81 | $20.81 | $11.94 | 375 |
| 2016-10-04 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-10-03 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-09-30 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 20,000 |
| 2016-09-29 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-09-28 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-09-27 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-09-26 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-09-23 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 2 |
| 2016-09-22 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 50 |
| 2016-09-21 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 25 |
| 2016-09-20 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 45 |
| 2016-09-19 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 0 |
| 2016-09-16 | $19.21 | $19.21 | $19.21 | $19.21 | $11.02 | 150 |
| 2016-09-15 | $19.45 | $19.45 | $19.45 | $19.45 | $11.16 | 0 |
| 2016-09-14 | $19.45 | $19.45 | $19.45 | $19.45 | $11.16 | 0 |
| 2016-09-13 | $19.45 | $19.45 | $19.45 | $19.45 | $11.16 | 500 |
| 2016-09-12 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-09-09 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-09-08 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-09-07 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 2 |
| 2016-09-06 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-09-02 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-09-01 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-31 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 9,200 |
| 2016-08-30 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-29 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 20 |
| 2016-08-26 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-25 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-24 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-23 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-22 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 0 |
| 2016-08-19 | $19.71 | $19.71 | $19.71 | $19.71 | $11.31 | 150 |
| 2016-08-18 | $19.86 | $19.86 | $19.86 | $19.86 | $11.39 | 0 |
| 2016-08-17 | $19.86 | $19.86 | $19.86 | $19.86 | $11.39 | 0 |
| 2016-08-16 | $19.86 | $19.86 | $19.86 | $19.86 | $11.39 | 0 |
| 2016-08-15 | $19.86 | $19.86 | $19.86 | $19.86 | $11.39 | 200 |
| 2016-08-12 | $20.14 | $20.14 | $20.14 | $20.14 | $11.55 | 0 |
| 2016-08-11 | $20.14 | $20.14 | $20.14 | $20.14 | $11.55 | 0 |
| 2016-08-10 | $20.14 | $20.14 | $20.14 | $20.14 | $11.55 | 0 |
| 2016-08-09 | $20.57 | $20.57 | $20.11 | $20.14 | $11.55 | 20,100 |
| 2016-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $11.19 | 0 |
| 2016-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $11.19 | 0 |
| 2016-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $11.19 | 0 |
| 2016-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $11.19 | 100 |
| 2016-08-02 | $19.49 | $19.49 | $19.49 | $19.49 | $11.18 | 0 |
| 2016-08-01 | $19.49 | $19.49 | $19.49 | $19.49 | $11.18 | 0 |
| 2016-07-29 | $19.49 | $19.49 | $19.49 | $19.49 | $11.18 | 227 |
| 2016-07-28 | $18.48 | $18.48 | $18.48 | $18.48 | $10.60 | 0 |
| 2016-07-27 | $18.48 | $18.48 | $18.48 | $18.48 | $10.60 | 0 |
| 2016-07-26 | $18.48 | $18.48 | $18.48 | $18.48 | $10.60 | 2 |
| 2016-07-25 | $18.48 | $18.48 | $18.48 | $18.48 | $10.60 | 0 |
| 2016-07-22 | $18.48 | $18.48 | $18.48 | $18.48 | $10.60 | 0 |
| 2016-07-21 | $18.48 | $18.48 | $18.48 | $18.48 | $10.60 | 643 |
| 2016-07-20 | $18.31 | $18.31 | $18.31 | $18.31 | $10.50 | 125 |
| 2016-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-14 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-08 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 26 |
| 2016-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-06-24 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 0 |
| 2016-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $10.33 | 390 |
| 2016-06-22 | $17.69 | $17.69 | $17.69 | $17.69 | $10.15 | 0 |
| 2016-06-21 | $18.00 | $18.00 | $17.69 | $17.69 | $10.15 | 3,255 |
| 2016-06-20 | $17.53 | $17.53 | $17.27 | $17.27 | $9.91 | 1,500 |
| 2016-06-16 | $16.79 | $16.82 | $16.79 | $16.82 | $9.65 | 20,000 |
| 2016-06-15 | $16.96 | $16.96 | $16.96 | $16.96 | $9.73 | 1,147 |
| 2016-06-14 | $17.28 | $17.32 | $17.28 | $17.32 | $9.93 | 17,200 |
| 2016-06-13 | $17.28 | $18.38 | $17.28 | $18.38 | $10.54 | 0 |
| 2016-06-10 | $18.38 | $18.38 | $18.38 | $18.38 | $10.54 | 0 |
| 2016-06-09 | $18.38 | $18.38 | $18.38 | $18.38 | $10.54 | 0 |
| 2016-06-08 | $18.40 | $18.40 | $18.38 | $18.38 | $10.54 | 39,000 |
| 2016-06-07 | $17.77 | $17.77 | $17.77 | $17.77 | $10.19 | 0 |
| 2016-06-06 | $17.77 | $17.77 | $17.77 | $17.77 | $10.19 | 0 |
| 2016-06-03 | $17.77 | $17.77 | $17.77 | $17.77 | $10.19 | 27 |
| 2016-06-02 | $17.77 | $17.77 | $17.77 | $17.77 | $10.19 | 0 |
| 2016-06-01 | $17.77 | $17.77 | $17.77 | $17.77 | $10.19 | 1,000 |
| 2016-05-31 | $17.99 | $18.00 | $17.99 | $18.00 | $10.33 | 1,150 |
| 2016-05-27 | $17.69 | $17.69 | $17.69 | $17.69 | $10.15 | 0 |
| 2016-05-26 | $17.69 | $17.69 | $17.69 | $17.69 | $10.15 | 0 |
| 2016-05-25 | $17.62 | $17.69 | $17.62 | $17.69 | $10.15 | 890 |
| 2016-05-23 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-20 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-19 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-18 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-17 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-16 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-13 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-12 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-11 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-10 | $18.72 | $18.72 | $18.72 | $18.72 | $10.74 | 0 |
| 2016-05-06 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 0 |
| 2016-05-05 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 0 |
| 2016-05-04 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 0 |
| 2016-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 0 |
| 2016-05-02 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 0 |
| 2016-04-29 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 0 |
| 2016-04-28 | $18.72 | $18.72 | $18.72 | $18.72 | $10.29 | 500 |
| 2016-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 0 |
| 2016-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 0 |
| 2016-04-25 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 0 |
| 2016-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 0 |
| 2016-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 0 |
| 2016-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 0 |
| 2016-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $10.16 | 150 |
| 2016-04-18 | $17.88 | $17.88 | $17.88 | $17.88 | $9.82 | 0 |
| 2016-04-15 | $17.88 | $17.88 | $17.88 | $17.88 | $9.82 | 5,224 |
| 2016-04-14 | $17.86 | $17.88 | $17.86 | $17.88 | $9.82 | 3,390 |
| 2016-04-13 | $17.90 | $17.93 | $17.90 | $17.93 | $9.85 | 15,400 |
| 2016-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $9.34 | 300 |
| 2016-04-11 | $17.53 | $17.53 | $17.53 | $17.53 | $9.63 | 0 |
| 2016-04-08 | $17.53 | $17.53 | $17.53 | $17.53 | $9.63 | 0 |
| 2016-04-07 | $17.53 | $17.53 | $17.53 | $17.53 | $9.63 | 6 |
| 2016-04-06 | $17.53 | $17.53 | $17.53 | $17.53 | $9.63 | 209 |
| 2016-04-05 | $17.07 | $17.07 | $17.07 | $17.07 | $9.38 | 0 |
| 2016-04-04 | $17.07 | $17.07 | $17.07 | $17.07 | $9.38 | 300 |
| 2016-04-01 | $17.50 | $17.50 | $17.50 | $17.50 | $9.61 | 200 |
| 2016-03-31 | $17.71 | $17.71 | $17.71 | $17.71 | $9.73 | 304 |
| 2016-03-30 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 0 |
| 2016-03-29 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 0 |
| 2016-03-28 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 9 |
| 2016-03-24 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 150 |
| 2016-03-23 | $19.28 | $19.28 | $19.28 | $19.28 | $10.59 | 0 |
| 2016-03-22 | $19.50 | $19.50 | $19.24 | $19.28 | $10.59 | 10,100 |
| 2016-03-21 | $18.92 | $18.92 | $18.92 | $18.92 | $10.40 | 0 |
| 2016-03-18 | $18.92 | $18.92 | $18.92 | $18.92 | $10.40 | 0 |
| 2016-03-17 | $18.92 | $18.92 | $18.92 | $18.92 | $10.40 | 0 |
| 2016-03-16 | $18.92 | $18.92 | $18.92 | $18.92 | $10.40 | 0 |
| 2016-03-15 | $18.89 | $18.92 | $18.88 | $18.92 | $10.40 | 30,000 |
| 2016-03-14 | $19.40 | $19.40 | $19.40 | $19.40 | $10.66 | 0 |
| 2016-03-11 | $19.40 | $19.40 | $19.40 | $19.40 | $10.66 | 0 |
| 2016-03-10 | $19.40 | $19.40 | $19.40 | $19.40 | $10.66 | 1,000 |
| 2016-03-09 | $18.68 | $18.68 | $18.68 | $18.68 | $10.26 | 1,455 |
| 2016-03-08 | $18.64 | $18.68 | $18.64 | $18.68 | $10.26 | 177,200 |
| 2016-03-07 | $18.28 | $18.28 | $18.28 | $18.28 | $10.04 | 0 |
| 2016-03-04 | $18.28 | $18.28 | $18.28 | $18.28 | $10.04 | 344 |
| 2016-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $9.61 | 0 |
| 2016-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $9.61 | 2,500 |
| 2016-03-01 | $16.13 | $16.13 | $16.13 | $16.13 | $8.86 | 2,000 |
| 2016-02-29 | $16.09 | $16.13 | $16.09 | $16.13 | $8.86 | 20,000 |
| 2016-02-26 | $15.65 | $15.65 | $15.65 | $15.65 | $8.60 | 0 |
| 2016-02-25 | $15.65 | $15.65 | $15.65 | $15.65 | $8.60 | 0 |
| 2016-02-24 | $15.65 | $15.65 | $15.65 | $15.65 | $8.60 | 16,500 |
| 2016-02-23 | $16.46 | $16.46 | $16.46 | $16.46 | $9.04 | 0 |
| 2016-02-22 | $16.46 | $16.46 | $16.46 | $16.46 | $9.04 | 435 |
| 2016-02-19 | $15.82 | $15.82 | $15.82 | $15.82 | $8.69 | 0 |
| 2016-02-18 | $15.82 | $15.82 | $15.82 | $15.82 | $8.69 | 0 |
| 2016-02-17 | $15.82 | $15.82 | $15.82 | $15.82 | $8.69 | 300 |
| 2016-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $9.07 | 0 |
| 2016-02-12 | $16.50 | $16.50 | $16.50 | $16.50 | $9.07 | 0 |
| 2016-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $9.07 | 0 |
| 2016-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $9.07 | 0 |
| 2016-02-09 | $16.50 | $16.50 | $16.50 | $16.50 | $9.07 | 0 |
| 2016-02-08 | $16.50 | $16.50 | $16.50 | $16.50 | $9.07 | 475 |
| 2016-02-05 | $17.09 | $17.09 | $17.09 | $17.09 | $9.39 | 0 |
| 2016-02-04 | $17.09 | $17.09 | $17.09 | $17.09 | $9.39 | 300 |
| 2016-02-03 | $16.85 | $16.85 | $16.85 | $16.85 | $9.26 | 0 |
| 2016-02-02 | $16.85 | $16.85 | $16.85 | $16.85 | $9.26 | 101 |
| 2016-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $9.34 | 0 |
| 2016-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $9.34 | 59 |
| 2016-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $9.34 | 2,800 |
| 2016-01-27 | $16.35 | $16.35 | $16.35 | $16.35 | $8.98 | 4,446 |
| 2016-01-26 | $16.35 | $16.35 | $16.35 | $16.35 | $8.98 | 2,007 |
| 2016-01-25 | $16.63 | $16.63 | $16.63 | $16.63 | $9.14 | 0 |
| 2016-01-22 | $16.63 | $16.63 | $16.63 | $16.63 | $9.14 | 0 |
| 2016-01-21 | $15.58 | $16.63 | $15.58 | $16.63 | $9.14 | 1,100 |
| 2016-01-20 | $15.91 | $15.91 | $15.91 | $15.91 | $8.74 | 533 |
| 2016-01-19 | $17.58 | $17.58 | $17.58 | $17.58 | $9.66 | 0 |
| 2016-01-15 | $17.58 | $17.58 | $17.58 | $17.58 | $9.66 | 0 |
| 2016-01-14 | $17.58 | $17.58 | $17.58 | $17.58 | $9.66 | 0 |
| 2016-01-13 | $17.58 | $17.58 | $17.58 | $17.58 | $9.66 | 0 |
| 2016-01-12 | $17.54 | $17.58 | $17.54 | $17.58 | $9.66 | 20,000 |
| 2016-01-11 | $17.68 | $17.68 | $17.68 | $17.68 | $9.71 | 0 |
| 2016-01-08 | $17.68 | $17.68 | $17.68 | $17.68 | $9.71 | 20,000 |
| 2016-01-07 | $18.26 | $18.26 | $18.26 | $18.26 | $10.03 | 200 |
| 2016-01-06 | $19.35 | $19.35 | $19.35 | $19.35 | $10.63 | 0 |
| 2016-01-05 | $19.37 | $19.37 | $19.35 | $19.35 | $10.63 | 50,000 |
| 2016-01-04 | $20.65 | $20.65 | $20.65 | $20.65 | $11.35 | 0 |
| 2015-12-31 | $20.65 | $20.65 | $20.65 | $20.65 | $11.35 | 1,476 |
| 2015-12-30 | $20.65 | $20.65 | $20.65 | $20.65 | $11.35 | 100 |
| 2015-12-29 | $20.12 | $20.12 | $20.12 | $20.12 | $11.05 | 0 |
| 2015-12-28 | $20.12 | $20.12 | $20.12 | $20.12 | $11.05 | 0 |
| 2015-12-24 | $20.12 | $20.12 | $20.12 | $20.12 | $11.05 | 200 |
| 2015-12-23 | $18.90 | $18.90 | $18.90 | $18.90 | $10.38 | 0 |
| 2015-12-22 | $18.90 | $18.90 | $18.90 | $18.90 | $10.38 | 1,000 |
| 2015-12-21 | $18.58 | $18.58 | $18.58 | $18.58 | $10.21 | 400 |
| 2015-12-18 | $18.58 | $18.58 | $18.58 | $18.58 | $10.21 | 2 |
| 2015-12-17 | $18.58 | $18.58 | $18.58 | $18.58 | $10.21 | 477 |
| 2015-12-16 | $18.33 | $18.58 | $18.33 | $18.58 | $10.21 | 477 |
| 2015-12-15 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 0 |
| 2015-12-14 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 300 |
| 2015-12-11 | $18.47 | $18.47 | $18.47 | $18.47 | $10.15 | 5,613 |
| 2015-12-10 | $18.91 | $18.91 | $18.91 | $18.91 | $10.39 | 0 |
| 2015-12-09 | $18.91 | $18.91 | $18.91 | $18.91 | $10.39 | 0 |
| 2015-12-08 | $18.91 | $18.91 | $18.91 | $18.91 | $10.39 | 950 |
| 2015-12-07 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 15 |
| 2015-12-04 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 0 |
| 2015-12-03 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 0 |
| 2015-12-02 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 15,474 |
| 2015-12-01 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 0 |
| 2015-11-30 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 0 |
| 2015-11-27 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 0 |
| 2015-11-25 | $20.16 | $20.16 | $20.16 | $20.16 | $11.08 | 15,433 |
| 2015-11-24 | $19.82 | $19.82 | $19.82 | $19.82 | $10.89 | 0 |
| 2015-11-23 | $19.82 | $19.82 | $19.82 | $19.82 | $10.89 | 28 |
| 2015-11-20 | $20.45 | $20.45 | $19.82 | $19.82 | $10.89 | 2,370 |
| 2015-11-19 | $19.60 | $19.60 | $19.60 | $19.60 | $10.77 | 500 |
| 2015-11-18 | $18.40 | $18.40 | $18.40 | $18.40 | $10.11 | 62 |
| 2015-11-16 | $18.30 | $18.40 | $18.30 | $18.40 | $10.11 | 16,142 |
| 2015-11-13 | $18.74 | $18.74 | $18.74 | $18.74 | $10.30 | 18,283 |
| 2015-11-12 | $18.60 | $18.60 | $18.60 | $18.60 | $10.22 | 200 |
| 2015-11-11 | $18.05 | $18.05 | $18.05 | $18.05 | $9.92 | 1,358 |
| 2015-11-10 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-11-09 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-11-06 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-11-05 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-11-04 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-11-03 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-11-02 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 0 |
| 2015-10-30 | $19.89 | $19.89 | $19.89 | $19.89 | $10.93 | 200 |
| 2015-10-29 | $20.13 | $20.18 | $20.13 | $20.18 | $11.08 | 18,300 |
| 2015-10-28 | $20.58 | $20.63 | $20.58 | $20.58 | $11.31 | 0 |
| 2015-10-27 | $20.58 | $20.63 | $20.58 | $20.58 | $11.31 | 0 |
| 2015-10-26 | $20.58 | $20.63 | $20.58 | $20.58 | $11.31 | 0 |
| 2015-10-23 | $20.58 | $20.63 | $20.58 | $20.58 | $11.31 | 0 |
| 2015-10-22 | $20.58 | $20.63 | $20.58 | $20.58 | $11.31 | 0 |
| 2015-10-21 | $20.58 | $20.63 | $20.58 | $20.58 | $11.31 | 34,000 |
| 2015-10-20 | $20.17 | $20.17 | $20.17 | $20.17 | $11.08 | 0 |
| 2015-10-19 | $20.17 | $20.17 | $20.17 | $20.17 | $11.08 | 0 |
| 2015-10-16 | $20.17 | $20.17 | $20.17 | $20.17 | $11.08 | 0 |
| 2015-10-15 | $20.17 | $20.17 | $20.17 | $20.17 | $11.08 | 0 |
| 2015-10-14 | $20.17 | $20.17 | $20.17 | $20.17 | $11.08 | 275 |
| 2015-10-13 | $21.23 | $21.23 | $21.23 | $21.23 | $11.66 | 0 |
| 2015-10-12 | $21.23 | $21.23 | $21.23 | $21.23 | $11.66 | 0 |
| 2015-10-09 | $21.23 | $21.23 | $21.23 | $21.23 | $11.66 | 500 |
| 2015-10-08 | $19.87 | $19.87 | $19.87 | $19.87 | $10.92 | 800 |
| 2015-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $10.44 | 0 |
| 2015-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $10.44 | 0 |
| 2015-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $10.44 | 0 |
| 2015-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $10.44 | 0 |
| 2015-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $10.44 | 100 |
| 2015-09-30 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 0 |
| 2015-09-29 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 0 |
| 2015-09-28 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 0 |
| 2015-09-25 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 0 |
| 2015-09-24 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 0 |
| 2015-09-23 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 0 |
| 2015-09-22 | $19.32 | $19.32 | $19.32 | $19.32 | $10.61 | 300 |
| 2015-09-21 | $20.37 | $20.37 | $19.96 | $20.01 | $10.99 | 0 |
| 2015-09-18 | $20.37 | $20.37 | $19.96 | $20.01 | $10.99 | 2,030 |
| 2015-09-17 | $18.88 | $18.88 | $18.88 | $18.88 | $10.37 | 0 |
| 2015-09-16 | $18.88 | $18.88 | $18.88 | $18.88 | $10.37 | 0 |
| 2015-09-15 | $18.88 | $18.88 | $18.88 | $18.88 | $10.37 | 340 |
| 2015-09-14 | $19.25 | $19.25 | $19.25 | $19.25 | $10.58 | 0 |
| 2015-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $10.58 | 0 |
| 2015-09-10 | $19.25 | $19.25 | $19.25 | $19.25 | $10.58 | 0 |
| 2015-09-09 | $19.25 | $19.25 | $19.25 | $19.25 | $10.58 | 0 |
| 2015-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $10.58 | 0 |
| 2015-09-04 | $19.25 | $19.25 | $19.25 | $19.25 | $10.58 | 1,142 |
| 2015-09-03 | $20.40 | $20.40 | $20.40 | $20.40 | $11.21 | 0 |
Australia & New Zealand Banking Group Ltd (ANEWF) News Headlines
Recent Australia & New Zealand Banking Group Ltd (ANEWF) News
Similar Companies to Australia & New Zealand Banking Group Ltd (ANEWF) 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 | -- | -- | -- |