Aeon Co. Ltd (AONNY) Exchange: PINK
Data as of May 2, 2025
$30.43 ($3.78) 14.18%
Aeon Co. Ltd - Daily Information
Click for more stock information on Aeon Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.25 |
| Previous Close | $30.43 |
| High | $30.48 |
| Low | $28.68 |
| Adjusted Open | $30.25 |
| Previous Adjusted Close | $30.43 |
| Adjusted High | $30.48 |
| Adjusted Low | $28.68 |
About Aeon Co. Ltd (AONNY)
No Description Available
Invest in Aeon Co. Ltd (AONNY)
Historical Stock Data for Aeon Co. Ltd (AONNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $30.25 | $30.48 | $28.68 | $30.43 | $30.43 | 47,797 |
| 2025-04-10 | $27.39 | $27.52 | $26.65 | $26.65 | $26.65 | 23,045 |
| 2025-04-09 | $26.46 | $27.04 | $25.73 | $26.68 | $26.68 | 35,090 |
| 2025-04-08 | $25.72 | $26.39 | $25.36 | $25.41 | $25.41 | 21,094 |
| 2025-04-07 | $25.69 | $26.58 | $24.78 | $25.47 | $25.47 | 19,996 |
| 2025-04-04 | $26.50 | $26.50 | $24.45 | $25.99 | $25.99 | 6,088 |
| 2025-04-03 | $25.55 | $25.61 | $25.03 | $25.38 | $25.38 | 24,567 |
| 2025-04-02 | $25.40 | $25.40 | $24.42 | $24.92 | $24.92 | 6,496 |
| 2025-04-01 | $24.88 | $25.21 | $24.56 | $25.10 | $25.10 | 21,250 |
| 2025-03-31 | $24.51 | $25.89 | $24.03 | $25.11 | $25.11 | 13,025 |
| 2025-03-28 | $25.45 | $26.43 | $24.96 | $24.96 | $24.96 | 13,150 |
| 2025-03-27 | $25.21 | $25.23 | $25.09 | $25.10 | $25.10 | 12,557 |
| 2025-03-26 | $25.14 | $25.22 | $24.96 | $25.09 | $25.09 | 22,620 |
| 2025-03-25 | $25.03 | $25.92 | $25.00 | $25.05 | $25.05 | 15,923 |
| 2025-03-24 | $24.78 | $24.85 | $24.78 | $24.81 | $24.81 | 9,761 |
| 2025-03-21 | $24.95 | $24.95 | $24.79 | $24.90 | $24.90 | 12,395 |
| 2025-03-20 | $24.91 | $25.46 | $24.91 | $25.41 | $25.41 | 3,866 |
| 2025-03-19 | $24.38 | $25.47 | $24.38 | $25.46 | $25.46 | 8,411 |
| 2025-03-18 | $25.27 | $25.55 | $25.27 | $25.51 | $25.51 | 37,785 |
| 2025-03-17 | $26.53 | $27.00 | $26.07 | $26.11 | $26.11 | 10,440 |
| 2025-03-14 | $26.70 | $27.17 | $26.30 | $26.30 | $26.30 | 8,913 |
| 2025-03-13 | $26.16 | $26.32 | $26.16 | $26.32 | $26.32 | 10,872 |
| 2025-03-12 | $26.36 | $26.50 | $26.35 | $26.50 | $26.50 | 10,375 |
| 2025-03-11 | $26.80 | $26.80 | $26.72 | $26.77 | $26.77 | 12,648 |
| 2025-03-10 | $26.42 | $26.42 | $26.26 | $26.31 | $26.31 | 19,237 |
| 2025-03-07 | $25.98 | $26.13 | $25.92 | $26.12 | $26.12 | 8,263 |
| 2025-03-06 | $26.05 | $26.15 | $26.00 | $26.06 | $26.06 | 7,877 |
| 2025-03-05 | $25.30 | $25.85 | $24.85 | $25.60 | $25.60 | 5,506 |
| 2025-03-04 | $25.61 | $25.82 | $25.39 | $25.44 | $25.44 | 54,995 |
| 2025-03-03 | $24.29 | $25.39 | $24.29 | $25.12 | $25.12 | 8,879 |
| 2025-02-28 | $25.85 | $25.85 | $23.55 | $24.54 | $24.54 | 19,138 |
| 2025-02-27 | $24.14 | $24.61 | $23.96 | $24.55 | $24.55 | 6,485 |
| 2025-02-26 | $25.08 | $25.15 | $24.81 | $25.11 | $25.11 | 10,378 |
| 2025-02-25 | $26.10 | $26.10 | $24.65 | $24.69 | $24.69 | 19,600 |
| 2025-02-24 | $24.10 | $24.32 | $24.10 | $24.18 | $24.18 | 21,169 |
| 2025-02-21 | $24.28 | $24.31 | $24.21 | $24.26 | $24.26 | 12,314 |
| 2025-02-20 | $24.19 | $24.21 | $24.14 | $24.21 | $24.21 | 15,566 |
| 2025-02-19 | $24.18 | $24.25 | $24.13 | $24.22 | $24.22 | 30,128 |
| 2025-02-18 | $24.48 | $24.88 | $24.13 | $24.15 | $24.15 | 17,702 |
| 2025-02-14 | $24.48 | $25.40 | $24.47 | $24.47 | $24.47 | 12,024 |
| 2025-02-13 | $24.46 | $24.57 | $24.44 | $24.56 | $24.56 | 11,720 |
| 2025-02-12 | $23.97 | $24.07 | $23.96 | $24.03 | $24.03 | 10,382 |
| 2025-02-11 | $24.13 | $24.20 | $24.13 | $24.14 | $24.14 | 13,749 |
| 2025-02-10 | $23.58 | $24.27 | $23.58 | $24.18 | $24.18 | 42,344 |
| 2025-02-07 | $24.15 | $24.17 | $24.05 | $24.10 | $24.10 | 12,676 |
| 2025-02-06 | $24.22 | $24.31 | $24.22 | $24.31 | $24.31 | 9,237 |
| 2025-02-05 | $24.21 | $24.25 | $24.18 | $24.23 | $24.23 | 12,989 |
| 2025-02-04 | $24.08 | $24.16 | $24.07 | $24.14 | $24.14 | 11,215 |
| 2025-02-03 | $24.22 | $24.27 | $24.21 | $24.23 | $24.23 | 10,716 |
| 2025-01-31 | $24.64 | $24.64 | $24.14 | $24.17 | $24.17 | 8,592 |
| 2025-01-30 | $24.45 | $24.50 | $24.38 | $24.45 | $24.45 | 16,593 |
| 2025-01-29 | $24.41 | $24.92 | $23.77 | $24.48 | $24.48 | 8,003 |
| 2025-01-28 | $24.75 | $24.75 | $23.75 | $23.84 | $23.84 | 40,032 |
| 2025-01-27 | $23.73 | $23.75 | $23.63 | $23.70 | $23.70 | 27,069 |
| 2025-01-24 | $23.22 | $23.33 | $23.22 | $23.31 | $23.31 | 27,215 |
| 2025-01-23 | $22.87 | $22.96 | $22.82 | $22.93 | $22.93 | 48,534 |
| 2025-01-22 | $22.98 | $23.01 | $22.94 | $22.98 | $22.98 | 36,452 |
| 2025-01-21 | $22.75 | $23.26 | $22.26 | $23.24 | $23.24 | 39,329 |
| 2025-01-17 | $23.07 | $23.07 | $22.96 | $23.00 | $23.00 | 27,315 |
| 2025-01-16 | $22.89 | $23.02 | $22.89 | $22.98 | $22.98 | 50,147 |
| 2025-01-15 | $22.91 | $23.83 | $22.91 | $23.02 | $23.02 | 21,062 |
| 2025-01-14 | $21.85 | $22.80 | $21.85 | $22.63 | $22.63 | 72,070 |
| 2025-01-13 | $21.91 | $22.50 | $21.31 | $22.23 | $22.23 | 36,908 |
| 2025-01-10 | $22.00 | $22.08 | $21.34 | $21.61 | $21.61 | 44,818 |
| 2025-01-08 | $22.51 | $22.53 | $22.39 | $22.40 | $22.40 | 44,173 |
| 2025-01-07 | $21.91 | $23.69 | $21.91 | $22.75 | $22.75 | 48,345 |
| 2025-01-06 | $23.54 | $24.10 | $22.93 | $23.52 | $23.52 | 23,729 |
| 2025-01-03 | $23.30 | $23.45 | $23.29 | $23.45 | $23.45 | 23,091 |
| 2025-01-02 | $23.35 | $23.43 | $23.29 | $23.43 | $23.43 | 15,247 |
| 2024-12-31 | $23.32 | $23.41 | $23.31 | $23.31 | $23.31 | 15,430 |
| 2024-12-30 | $23.40 | $23.43 | $23.30 | $23.40 | $23.40 | 28,998 |
| 2024-12-27 | $23.39 | $23.39 | $23.34 | $23.37 | $23.37 | 31,488 |
| 2024-12-26 | $24.15 | $24.15 | $22.50 | $23.29 | $23.29 | 23,465 |
| 2024-12-24 | $23.09 | $23.09 | $23.01 | $23.05 | $23.05 | 23,653 |
| 2024-12-23 | $23.56 | $23.56 | $23.09 | $23.18 | $23.18 | 32,419 |
| 2024-12-20 | $23.50 | $23.67 | $23.50 | $23.56 | $23.56 | 54,417 |
| 2024-12-19 | $23.60 | $23.60 | $23.44 | $23.46 | $23.46 | 25,042 |
| 2024-12-18 | $24.29 | $24.36 | $24.02 | $24.06 | $24.06 | 7,874 |
| 2024-12-17 | $25.91 | $25.91 | $24.90 | $24.99 | $24.99 | 14,968 |
| 2024-12-16 | $24.90 | $24.96 | $24.80 | $24.96 | $24.96 | 13,549 |
| 2024-12-13 | $25.15 | $25.15 | $24.09 | $24.98 | $24.98 | 18,708 |
| 2024-12-12 | $25.10 | $25.16 | $24.99 | $25.01 | $25.01 | 15,263 |
| 2024-12-11 | $25.19 | $25.19 | $24.40 | $24.53 | $24.53 | 19,392 |
| 2024-12-10 | $25.32 | $25.32 | $24.22 | $24.26 | $24.26 | 20,517 |
| 2024-12-09 | $24.63 | $24.64 | $24.53 | $24.53 | $24.53 | 20,735 |
| 2024-12-06 | $25.38 | $25.38 | $24.49 | $24.53 | $24.53 | 18,412 |
| 2024-12-05 | $24.39 | $24.43 | $24.35 | $24.41 | $24.41 | 22,208 |
| 2024-12-04 | $24.49 | $24.56 | $24.45 | $24.45 | $24.45 | 9,467 |
| 2024-12-03 | $24.70 | $24.72 | $24.60 | $24.62 | $24.62 | 28,070 |
| 2024-12-02 | $24.05 | $24.22 | $24.05 | $24.19 | $24.19 | 22,403 |
| 2024-11-29 | $23.94 | $24.01 | $23.85 | $23.95 | $23.95 | 7,423 |
| 2024-11-27 | $23.32 | $23.41 | $23.28 | $23.29 | $23.29 | 16,143 |
| 2024-11-26 | $23.24 | $23.25 | $23.13 | $23.23 | $23.23 | 19,416 |
| 2024-11-25 | $23.86 | $23.86 | $23.00 | $23.42 | $23.42 | 93,500 |
| 2024-11-22 | $23.96 | $23.96 | $23.30 | $23.67 | $23.67 | 35,771 |
| 2024-11-21 | $24.19 | $24.19 | $22.55 | $23.96 | $23.96 | 29,795 |
| 2024-11-20 | $24.00 | $24.04 | $23.93 | $24.02 | $24.02 | 9,653 |
| 2024-11-19 | $24.22 | $24.31 | $24.19 | $24.25 | $24.25 | 19,064 |
| 2024-11-18 | $24.18 | $24.28 | $24.12 | $24.19 | $24.19 | 19,297 |
| 2024-11-15 | $24.48 | $24.95 | $24.15 | $24.60 | $24.60 | 25,435 |
| 2024-11-14 | $24.25 | $24.29 | $24.17 | $24.22 | $24.22 | 22,947 |
| 2024-11-13 | $24.04 | $24.54 | $24.04 | $24.39 | $24.39 | 30,645 |
| 2024-11-12 | $25.29 | $25.55 | $24.56 | $24.74 | $24.74 | 12,780 |
| 2024-11-11 | $26.01 | $26.01 | $25.13 | $25.24 | $25.24 | 38,270 |
| 2024-11-08 | $25.60 | $25.60 | $25.17 | $25.23 | $25.23 | 20,849 |
| 2024-11-07 | $24.92 | $24.93 | $24.50 | $24.87 | $24.87 | 13,066 |
| 2024-11-06 | $24.97 | $25.58 | $24.14 | $24.58 | $24.58 | 6,804 |
| 2024-11-05 | $25.04 | $25.64 | $24.44 | $24.97 | $24.97 | 19,178 |
| 2024-11-04 | $24.82 | $25.12 | $24.41 | $24.90 | $24.90 | 23,978 |
| 2024-11-01 | $24.29 | $24.98 | $23.85 | $24.97 | $24.97 | 11,850 |
| 2024-10-31 | $24.36 | $24.47 | $24.30 | $24.37 | $24.37 | 8,808 |
| 2024-10-30 | $24.69 | $24.75 | $24.62 | $24.62 | $24.62 | 16,058 |
| 2024-10-29 | $24.84 | $24.87 | $24.76 | $24.87 | $24.87 | 12,069 |
| 2024-10-28 | $24.55 | $24.58 | $24.49 | $24.55 | $24.55 | 11,768 |
| 2024-10-25 | $24.52 | $24.52 | $24.28 | $24.31 | $24.31 | 7,364 |
| 2024-10-24 | $24.50 | $25.35 | $23.80 | $24.10 | $24.10 | 5,486 |
| 2024-10-23 | $24.40 | $24.40 | $24.27 | $24.37 | $24.37 | 10,038 |
| 2024-10-22 | $25.10 | $25.10 | $24.93 | $24.93 | $24.93 | 12,941 |
| 2024-10-21 | $24.98 | $24.98 | $24.81 | $24.82 | $24.82 | 10,747 |
| 2024-10-18 | $24.64 | $24.71 | $24.63 | $24.71 | $24.71 | 6,192 |
| 2024-10-17 | $24.72 | $24.72 | $24.56 | $24.62 | $24.62 | 9,363 |
| 2024-10-16 | $25.05 | $25.05 | $24.97 | $25.03 | $25.03 | 8,054 |
| 2024-10-15 | $24.58 | $24.59 | $24.46 | $24.48 | $24.48 | 10,973 |
| 2024-10-14 | $24.29 | $24.29 | $24.12 | $24.25 | $24.25 | 20,605 |
| 2024-10-11 | $24.27 | $24.31 | $24.23 | $24.23 | $24.23 | 6,610 |
| 2024-10-10 | $23.74 | $23.84 | $23.74 | $23.81 | $23.81 | 4,892 |
| 2024-10-09 | $25.49 | $25.49 | $24.97 | $25.15 | $25.15 | 6,877 |
| 2024-10-08 | $26.30 | $26.41 | $26.30 | $26.37 | $26.37 | 10,384 |
| 2024-10-07 | $27.04 | $27.58 | $26.48 | $26.56 | $26.56 | 10,761 |
| 2024-10-04 | $28.16 | $28.16 | $26.92 | $26.93 | $26.93 | 3,108 |
| 2024-10-03 | $26.54 | $26.61 | $26.54 | $26.61 | $26.61 | 24,282 |
| 2024-10-02 | $26.27 | $26.56 | $25.89 | $26.55 | $26.55 | 13,274 |
| 2024-10-01 | $27.08 | $27.74 | $26.97 | $27.05 | $27.05 | 9,519 |
| 2024-09-30 | $27.12 | $27.18 | $26.83 | $27.12 | $27.12 | 3,744 |
| 2024-09-27 | $27.27 | $27.27 | $26.77 | $26.81 | $26.81 | 6,775 |
| 2024-09-26 | $27.40 | $27.47 | $27.36 | $27.47 | $27.47 | 7,314 |
| 2024-09-25 | $27.65 | $27.65 | $27.10 | $27.12 | $27.12 | 4,731 |
| 2024-09-24 | $27.62 | $27.90 | $27.33 | $27.37 | $27.37 | 6,898 |
| 2024-09-23 | $28.60 | $29.30 | $27.99 | $29.30 | $29.30 | 1,847 |
| 2024-09-20 | $27.82 | $28.45 | $27.71 | $28.45 | $28.45 | 9,520 |
| 2024-09-19 | $28.31 | $28.47 | $28.31 | $28.47 | $28.47 | 3,706 |
| 2024-09-18 | $28.25 | $28.56 | $28.16 | $28.16 | $28.16 | 24,073 |
| 2024-09-17 | $28.51 | $28.51 | $28.24 | $28.32 | $28.32 | 4,602 |
| 2024-09-16 | $27.73 | $28.08 | $27.25 | $28.04 | $28.04 | 4,845 |
| 2024-09-13 | $28.10 | $28.11 | $27.96 | $27.96 | $27.96 | 3,879 |
| 2024-09-12 | $28.50 | $28.50 | $27.47 | $27.57 | $27.57 | 7,330 |
| 2024-09-11 | $26.99 | $27.90 | $26.99 | $27.46 | $27.46 | 6,353 |
| 2024-09-10 | $27.40 | $27.59 | $27.33 | $27.59 | $27.59 | 10,272 |
| 2024-09-09 | $27.00 | $27.00 | $26.90 | $26.91 | $26.91 | 4,285 |
| 2024-09-06 | $26.95 | $26.95 | $26.58 | $26.62 | $26.62 | 28,177 |
| 2024-09-05 | $26.05 | $26.14 | $26.04 | $26.13 | $26.13 | 4,280 |
| 2024-09-04 | $25.69 | $25.76 | $25.69 | $25.72 | $25.72 | 23,158 |
| 2024-09-03 | $24.97 | $24.97 | $24.75 | $24.79 | $24.79 | 6,117 |
| 2024-08-30 | $25.06 | $25.07 | $24.91 | $24.96 | $24.96 | 9,988 |
| 2024-08-29 | $26.73 | $26.73 | $25.56 | $26.15 | $26.15 | 3,502 |
| 2024-08-28 | $25.38 | $25.64 | $25.38 | $25.52 | $25.52 | 10,780 |
| 2024-08-27 | $25.94 | $25.99 | $25.88 | $25.96 | $25.96 | 3,011 |
| 2024-08-26 | $26.14 | $26.14 | $25.98 | $26.00 | $26.00 | 4,933 |
| 2024-08-23 | $25.62 | $25.78 | $25.42 | $25.78 | $25.78 | 4,514 |
| 2024-08-22 | $25.11 | $25.23 | $24.95 | $24.95 | $24.95 | 8,706 |
| 2024-08-21 | $25.01 | $25.59 | $24.80 | $24.80 | $24.80 | 4,028 |
| 2024-08-20 | $24.18 | $24.19 | $24.12 | $24.14 | $24.14 | 28,773 |
| 2024-08-19 | $23.11 | $24.04 | $23.11 | $24.00 | $24.00 | 9,802 |
| 2024-08-16 | $23.42 | $23.49 | $23.32 | $23.42 | $23.42 | 4,331 |
| 2024-08-15 | $23.12 | $23.30 | $23.12 | $23.25 | $23.25 | 12,560 |
| 2024-08-14 | $23.67 | $23.71 | $23.64 | $23.69 | $23.69 | 5,491 |
| 2024-08-13 | $23.80 | $23.89 | $23.72 | $23.89 | $23.89 | 12,772 |
| 2024-08-12 | $23.73 | $23.87 | $23.73 | $23.87 | $23.87 | 13,947 |
| 2024-08-09 | $23.10 | $23.87 | $23.10 | $23.84 | $23.84 | 11,999 |
| 2024-08-08 | $23.58 | $23.69 | $23.58 | $23.66 | $23.66 | 23,492 |
| 2024-08-07 | $23.33 | $23.47 | $23.17 | $23.17 | $23.17 | 57,076 |
| 2024-08-06 | $23.04 | $23.75 | $23.00 | $23.74 | $23.74 | 29,503 |
| 2024-08-05 | $23.35 | $23.35 | $22.69 | $23.13 | $23.13 | 11,199 |
| 2024-08-02 | $22.57 | $22.57 | $22.48 | $22.57 | $22.57 | 11,359 |
| 2024-08-01 | $22.59 | $22.59 | $22.41 | $22.49 | $22.49 | 5,632 |
| 2024-07-31 | $22.92 | $23.13 | $22.64 | $22.74 | $22.74 | 11,309 |
| 2024-07-30 | $21.65 | $21.82 | $21.63 | $21.82 | $21.82 | 14,637 |
| 2024-07-29 | $21.78 | $21.79 | $21.72 | $21.78 | $21.78 | 20,632 |
| 2024-07-26 | $21.57 | $21.69 | $21.57 | $21.67 | $21.67 | 18,494 |
| 2024-07-25 | $21.51 | $21.71 | $21.51 | $21.52 | $21.52 | 19,885 |
| 2024-07-24 | $21.25 | $21.25 | $21.09 | $21.10 | $21.10 | 17,118 |
| 2024-07-23 | $20.97 | $21.25 | $20.70 | $21.15 | $21.15 | 30,060 |
| 2024-07-22 | $21.19 | $22.00 | $21.19 | $21.24 | $21.24 | 34,218 |
| 2024-07-19 | $20.78 | $20.88 | $20.66 | $20.84 | $20.84 | 18,525 |
| 2024-07-18 | $21.33 | $21.33 | $20.93 | $20.93 | $20.93 | 26,650 |
| 2024-07-17 | $20.66 | $21.00 | $20.62 | $21.00 | $21.00 | 13,126 |
| 2024-07-16 | $20.83 | $20.90 | $20.27 | $20.83 | $20.83 | 24,661 |
| 2024-07-15 | $20.99 | $21.20 | $20.60 | $20.87 | $20.87 | 22,249 |
| 2024-07-12 | $20.76 | $20.94 | $20.50 | $20.78 | $20.78 | 15,215 |
| 2024-07-11 | $20.87 | $20.91 | $20.61 | $20.61 | $20.61 | 26,922 |
| 2024-07-10 | $20.99 | $21.23 | $20.77 | $20.82 | $20.82 | 12,458 |
| 2024-07-09 | $21.39 | $22.06 | $20.94 | $21.44 | $21.44 | 14,103 |
| 2024-07-08 | $21.38 | $22.01 | $20.75 | $21.34 | $21.34 | 28,475 |
| 2024-07-05 | $21.53 | $21.65 | $21.50 | $21.65 | $21.65 | 12,369 |
| 2024-07-03 | $21.49 | $22.07 | $21.01 | $21.62 | $21.62 | 8,348 |
| 2024-07-02 | $21.34 | $21.40 | $21.31 | $21.40 | $21.40 | 40,398 |
| 2024-07-01 | $21.19 | $21.21 | $21.09 | $21.09 | $21.09 | 27,757 |
| 2024-06-28 | $21.71 | $21.77 | $21.41 | $21.41 | $21.41 | 106,851 |
| 2024-06-27 | $21.36 | $21.36 | $21.30 | $21.30 | $21.30 | 11,999 |
| 2024-06-26 | $21.53 | $21.60 | $21.49 | $21.60 | $21.60 | 16,118 |
| 2024-06-25 | $21.67 | $21.71 | $21.62 | $21.71 | $21.71 | 29,828 |
| 2024-06-24 | $21.39 | $21.42 | $21.34 | $21.40 | $21.40 | 39,974 |
| 2024-06-21 | $21.35 | $21.35 | $21.28 | $21.33 | $21.33 | 18,128 |
| 2024-06-20 | $21.40 | $21.46 | $21.38 | $21.46 | $21.46 | 12,851 |
| 2024-06-18 | $21.86 | $21.86 | $21.78 | $21.86 | $21.86 | 27,148 |
| 2024-06-17 | $21.74 | $21.74 | $21.62 | $21.73 | $21.73 | 22,626 |
| 2024-06-14 | $21.74 | $21.99 | $21.73 | $21.74 | $21.74 | 10,999 |
| 2024-06-13 | $22.55 | $22.55 | $21.72 | $22.10 | $22.10 | 11,572 |
| 2024-06-12 | $22.33 | $22.34 | $22.15 | $22.18 | $22.18 | 9,880 |
| 2024-06-11 | $22.28 | $22.34 | $22.22 | $22.28 | $22.28 | 12,945 |
| 2024-06-10 | $22.76 | $23.10 | $22.42 | $22.51 | $22.51 | 13,658 |
| 2024-06-07 | $22.83 | $23.24 | $22.42 | $22.47 | $22.47 | 5,535 |
| 2024-06-06 | $22.52 | $22.67 | $22.39 | $22.67 | $22.67 | 10,601 |
| 2024-06-05 | $22.45 | $22.53 | $22.40 | $22.53 | $22.53 | 10,674 |
| 2024-06-04 | $22.11 | $22.11 | $22.00 | $22.06 | $22.06 | 27,605 |
| 2024-06-03 | $21.45 | $21.74 | $21.45 | $21.67 | $21.67 | 16,291 |
| 2024-05-31 | $21.63 | $21.63 | $21.44 | $21.53 | $21.53 | 42,272 |
| 2024-05-30 | $21.20 | $21.71 | $21.20 | $21.28 | $21.28 | 36,392 |
| 2024-05-29 | $20.83 | $21.00 | $20.80 | $20.80 | $20.80 | 42,124 |
| 2024-05-28 | $21.13 | $21.13 | $21.04 | $21.06 | $21.06 | 30,181 |
| 2024-05-24 | $21.15 | $21.16 | $21.08 | $21.11 | $21.11 | 36,807 |
| 2024-05-23 | $21.06 | $21.09 | $20.96 | $20.97 | $20.97 | 33,576 |
| 2024-05-22 | $21.27 | $21.34 | $21.16 | $21.17 | $21.17 | 50,957 |
| 2024-05-21 | $20.89 | $21.53 | $20.89 | $20.99 | $20.99 | 44,373 |
| 2024-05-20 | $20.95 | $21.28 | $20.95 | $21.20 | $21.20 | 21,123 |
| 2024-05-17 | $21.17 | $21.21 | $21.14 | $21.18 | $21.18 | 19,307 |
| 2024-05-16 | $21.09 | $21.18 | $21.08 | $21.10 | $21.10 | 11,972 |
| 2024-05-15 | $21.60 | $21.60 | $20.43 | $21.46 | $21.46 | 12,443 |
| 2024-05-14 | $21.11 | $21.24 | $21.11 | $21.24 | $21.24 | 31,210 |
| 2024-05-13 | $21.09 | $21.16 | $21.07 | $21.15 | $21.15 | 25,880 |
| 2024-05-10 | $20.75 | $21.38 | $20.75 | $21.35 | $21.35 | 17,180 |
| 2024-05-09 | $21.00 | $21.13 | $21.00 | $21.13 | $21.13 | 19,882 |
| 2024-05-08 | $20.90 | $20.93 | $20.87 | $20.92 | $20.92 | 13,518 |
| 2024-05-07 | $21.04 | $21.04 | $20.95 | $20.96 | $20.96 | 29,604 |
| 2024-05-06 | $21.06 | $21.09 | $21.00 | $21.09 | $21.09 | 20,758 |
| 2024-05-03 | $21.07 | $21.07 | $20.98 | $21.07 | $21.07 | 16,165 |
| 2024-05-02 | $20.83 | $20.94 | $20.78 | $20.94 | $20.94 | 13,706 |
| 2024-05-01 | $20.69 | $20.79 | $20.63 | $20.68 | $20.68 | 9,750 |
| 2024-04-30 | $20.96 | $20.96 | $20.80 | $20.80 | $20.80 | 38,935 |
| 2024-04-29 | $20.58 | $21.54 | $20.58 | $21.54 | $21.54 | 33,547 |
| 2024-04-26 | $20.57 | $21.12 | $20.43 | $20.92 | $20.92 | 13,880 |
| 2024-04-25 | $21.01 | $21.11 | $20.99 | $21.05 | $21.05 | 18,902 |
| 2024-04-24 | $21.43 | $21.43 | $21.28 | $21.31 | $21.31 | 11,174 |
| 2024-04-23 | $21.53 | $21.56 | $21.50 | $21.52 | $21.52 | 23,674 |
| 2024-04-22 | $21.44 | $21.51 | $21.43 | $21.47 | $21.47 | 35,147 |
| 2024-04-19 | $20.96 | $21.00 | $20.91 | $20.95 | $20.95 | 15,886 |
| 2024-04-18 | $21.11 | $21.15 | $21.05 | $21.05 | $21.05 | 15,243 |
| 2024-04-17 | $20.85 | $20.89 | $20.81 | $20.83 | $20.83 | 34,464 |
| 2024-04-16 | $20.65 | $21.10 | $20.65 | $21.08 | $21.08 | 41,364 |
| 2024-04-15 | $21.71 | $21.71 | $21.46 | $21.46 | $21.46 | 18,211 |
| 2024-04-12 | $21.54 | $21.54 | $21.42 | $21.42 | $21.42 | 6,660 |
| 2024-04-11 | $21.89 | $21.89 | $21.75 | $21.84 | $21.84 | 11,847 |
| 2024-04-10 | $23.10 | $23.68 | $22.73 | $22.74 | $22.74 | 7,402 |
| 2024-04-09 | $23.01 | $23.08 | $22.97 | $22.98 | $22.98 | 16,171 |
| 2024-04-08 | $22.98 | $22.98 | $22.88 | $22.94 | $22.94 | 10,621 |
| 2024-04-05 | $22.82 | $22.90 | $22.82 | $22.84 | $22.84 | 7,054 |
| 2024-04-04 | $22.85 | $22.91 | $22.70 | $22.85 | $22.85 | 6,266 |
| 2024-04-03 | $22.80 | $22.90 | $22.80 | $22.85 | $22.85 | 6,266 |
| 2024-04-02 | $22.69 | $22.75 | $22.69 | $22.73 | $22.73 | 3,613 |
| 2024-04-01 | $23.30 | $23.42 | $23.27 | $23.30 | $23.30 | 7,116 |
| 2024-03-28 | $24.31 | $24.31 | $23.11 | $23.96 | $23.96 | 19,859 |
| 2024-03-27 | $24.52 | $24.52 | $23.75 | $23.79 | $23.79 | 3,528 |
| 2024-03-26 | $23.45 | $24.04 | $23.45 | $23.90 | $23.90 | 10,151 |
| 2024-03-25 | $23.80 | $23.80 | $23.56 | $23.80 | $23.80 | 9,211 |
| 2024-03-22 | $23.43 | $24.16 | $23.40 | $23.79 | $23.79 | 4,623 |
| 2024-03-21 | $23.56 | $23.63 | $23.54 | $23.63 | $23.63 | 19,234 |
| 2024-03-20 | $23.55 | $23.80 | $23.55 | $23.71 | $23.71 | 6,439 |
| 2024-03-19 | $23.72 | $23.74 | $23.63 | $23.74 | $23.74 | 24,082 |
| 2024-03-18 | $23.83 | $23.84 | $23.73 | $23.84 | $23.84 | 34,952 |
| 2024-03-15 | $23.65 | $23.74 | $23.58 | $23.70 | $23.70 | 25,578 |
| 2024-03-14 | $23.83 | $23.85 | $23.71 | $23.85 | $23.85 | 5,625 |
| 2024-03-13 | $23.95 | $23.95 | $23.85 | $23.92 | $23.92 | 4,966 |
| 2024-03-12 | $24.66 | $24.66 | $24.40 | $24.63 | $24.63 | 2,616 |
| 2024-03-11 | $24.64 | $24.65 | $24.59 | $24.63 | $24.63 | 2,616 |
| 2024-03-08 | $24.93 | $24.93 | $24.78 | $24.84 | $24.84 | 4,086 |
| 2024-03-07 | $24.52 | $24.54 | $24.49 | $24.49 | $24.49 | 3,559 |
| 2024-03-06 | $24.08 | $24.08 | $23.93 | $23.99 | $23.99 | 5,471 |
| 2024-03-05 | $23.10 | $23.51 | $23.10 | $23.48 | $23.48 | 6,846 |
| 2024-03-04 | $23.26 | $23.30 | $23.24 | $23.30 | $23.30 | 2,474 |
| 2024-03-01 | $23.25 | $23.30 | $23.21 | $23.30 | $23.30 | 1,539 |
| 2024-02-29 | $23.75 | $23.81 | $23.65 | $23.75 | $23.75 | 3,419 |
| 2024-02-28 | $23.22 | $23.38 | $23.22 | $23.30 | $23.30 | 1,648 |
| 2024-02-27 | $23.67 | $23.90 | $23.62 | $23.74 | $23.74 | 7,649 |
| 2024-02-26 | $24.48 | $25.20 | $24.36 | $24.36 | $24.36 | 12,326 |
| 2024-02-23 | $24.40 | $24.40 | $23.21 | $24.13 | $24.13 | 3,256 |
| 2024-02-22 | $24.77 | $24.77 | $23.74 | $24.75 | $24.75 | 11,738 |
| 2024-02-21 | $24.10 | $24.10 | $23.70 | $24.10 | $24.10 | 7,152 |
| 2024-02-20 | $24.25 | $24.25 | $23.92 | $24.25 | $24.25 | 4,567 |
| 2024-02-16 | $23.60 | $24.15 | $23.60 | $24.00 | $24.00 | 2,463 |
| 2024-02-15 | $24.35 | $24.35 | $23.84 | $24.35 | $24.35 | 2,996 |
| 2024-02-14 | $24.49 | $24.49 | $23.91 | $24.49 | $24.49 | 3,597 |
| 2024-02-13 | $24.04 | $24.07 | $23.90 | $24.07 | $24.07 | 9,699 |
| 2024-02-12 | $24.18 | $24.18 | $24.07 | $24.18 | $24.18 | 2,922 |
| 2024-02-09 | $24.00 | $24.08 | $23.98 | $24.08 | $24.08 | 3,768 |
| 2024-02-08 | $23.90 | $23.93 | $23.90 | $23.93 | $23.93 | 3,470 |
| 2024-02-07 | $24.18 | $24.22 | $24.15 | $24.22 | $24.22 | 3,157 |
| 2024-02-06 | $23.85 | $23.98 | $23.84 | $23.84 | $23.84 | 3,586 |
| 2024-02-05 | $23.87 | $23.97 | $23.81 | $23.86 | $23.86 | 6,040 |
| 2024-02-02 | $23.85 | $23.96 | $23.85 | $23.96 | $23.96 | 3,439 |
| 2024-02-01 | $23.84 | $23.94 | $23.84 | $23.87 | $23.87 | 1,497 |
| 2024-01-31 | $23.92 | $23.92 | $23.71 | $23.80 | $23.80 | 2,764 |
| 2024-01-30 | $23.51 | $23.55 | $23.47 | $23.55 | $23.55 | 3,439 |
| 2024-01-29 | $23.69 | $23.73 | $23.21 | $23.73 | $23.73 | 3,966 |
| 2024-01-26 | $23.45 | $23.48 | $23.43 | $23.46 | $23.46 | 12,122 |
| 2024-01-25 | $23.28 | $23.53 | $23.28 | $23.52 | $23.52 | 3,098 |
| 2024-01-24 | $23.42 | $23.42 | $23.20 | $23.20 | $23.20 | 3,903 |
| 2024-01-23 | $23.52 | $23.52 | $23.44 | $23.52 | $23.52 | 4,125 |
| 2024-01-22 | $23.90 | $23.95 | $23.69 | $23.69 | $23.69 | 4,042 |
| 2024-01-19 | $23.41 | $23.49 | $23.41 | $23.45 | $23.45 | 4,832 |
| 2024-01-18 | $23.75 | $23.78 | $23.72 | $23.77 | $23.77 | 3,021 |
| 2024-01-17 | $23.83 | $23.88 | $23.78 | $23.81 | $23.81 | 4,391 |
| 2024-01-16 | $23.56 | $23.56 | $23.46 | $23.46 | $23.46 | 2,858 |
| 2024-01-12 | $23.28 | $23.53 | $23.10 | $23.15 | $23.15 | 9,857 |
| 2024-01-11 | $22.82 | $22.82 | $22.38 | $22.77 | $22.77 | 3,686 |
| 2024-01-10 | $22.34 | $22.47 | $22.05 | $22.05 | $22.05 | 2,757 |
| 2024-01-09 | $22.61 | $22.69 | $22.47 | $22.47 | $22.47 | 15,446 |
| 2024-01-08 | $22.33 | $22.76 | $22.28 | $22.76 | $22.76 | 11,541 |
| 2024-01-05 | $22.52 | $22.69 | $22.44 | $22.44 | $22.44 | 28,602 |
| 2024-01-04 | $22.65 | $22.65 | $22.08 | $22.35 | $22.35 | 16,693 |
| 2024-01-03 | $22.40 | $22.40 | $21.94 | $22.04 | $22.04 | 21,575 |
| 2024-01-02 | $22.66 | $22.66 | $22.03 | $22.03 | $22.03 | 4,949 |
| 2023-12-29 | $23.16 | $23.16 | $22.15 | $22.71 | $22.71 | 4,659 |
| 2023-12-28 | $22.67 | $22.67 | $22.39 | $22.40 | $22.40 | 8,687 |
| 2023-12-27 | $22.33 | $22.39 | $22.26 | $22.39 | $22.39 | 17,065 |
| 2023-12-26 | $22.17 | $22.17 | $22.09 | $22.15 | $22.15 | 9,245 |
| 2023-12-22 | $22.43 | $22.45 | $22.34 | $22.41 | $22.41 | 8,283 |
| 2023-12-21 | $22.01 | $22.17 | $22.01 | $22.04 | $22.04 | 7,140 |
| 2023-12-20 | $22.76 | $22.76 | $21.71 | $21.77 | $21.77 | 19,274 |
| 2023-12-19 | $21.78 | $21.78 | $21.11 | $21.30 | $21.30 | 62,970 |
| 2023-12-18 | $21.16 | $21.90 | $21.16 | $21.52 | $21.52 | 22,288 |
| 2023-12-15 | $21.39 | $21.47 | $21.33 | $21.35 | $21.35 | 8,101 |
| 2023-12-14 | $21.51 | $21.60 | $21.51 | $21.56 | $21.56 | 5,692 |
| 2023-12-13 | $20.91 | $21.31 | $20.89 | $21.24 | $21.24 | 11,065 |
| 2023-12-12 | $21.11 | $21.21 | $21.11 | $21.21 | $21.21 | 14,128 |
| 2023-12-11 | $21.09 | $21.18 | $21.07 | $21.17 | $21.17 | 10,642 |
| 2023-12-08 | $21.13 | $21.18 | $21.08 | $21.15 | $21.15 | 26,641 |
| 2023-12-07 | $20.97 | $21.18 | $20.97 | $21.14 | $21.14 | 15,314 |
| 2023-12-06 | $20.90 | $20.98 | $20.84 | $20.87 | $20.87 | 16,607 |
| 2023-12-05 | $20.68 | $20.76 | $20.67 | $20.67 | $20.67 | 20,541 |
| 2023-12-04 | $20.62 | $20.62 | $20.51 | $20.51 | $20.51 | 16,528 |
| 2023-12-01 | $20.66 | $20.91 | $20.66 | $20.91 | $20.91 | 6,768 |
| 2023-11-30 | $20.61 | $20.66 | $20.57 | $20.61 | $20.61 | 20,314 |
| 2023-11-29 | $20.55 | $20.64 | $20.55 | $20.57 | $20.57 | 11,631 |
| 2023-11-28 | $21.07 | $21.07 | $20.74 | $20.87 | $20.87 | 25,780 |
| 2023-11-27 | $20.31 | $20.72 | $20.31 | $20.67 | $20.67 | 27,051 |
| 2023-11-24 | $19.88 | $21.13 | $19.88 | $20.51 | $20.51 | 2,734 |
| 2023-11-22 | $20.58 | $20.60 | $20.52 | $20.56 | $20.56 | 8,825 |
| 2023-11-21 | $20.60 | $20.63 | $20.45 | $20.52 | $20.52 | 9,494 |
| 2023-11-20 | $20.70 | $20.77 | $20.66 | $20.77 | $20.77 | 11,840 |
| 2023-11-17 | $20.70 | $20.70 | $20.51 | $20.59 | $20.59 | 6,639 |
| 2023-11-16 | $20.68 | $20.68 | $20.61 | $20.66 | $20.66 | 3,951 |
| 2023-11-15 | $21.17 | $21.17 | $21.06 | $21.08 | $21.08 | 6,386 |
| 2023-11-14 | $20.95 | $21.05 | $20.81 | $21.02 | $21.02 | 15,271 |
| 2023-11-13 | $20.61 | $20.99 | $20.61 | $20.77 | $20.77 | 40,187 |
| 2023-11-10 | $20.55 | $20.67 | $20.55 | $20.65 | $20.65 | 7,874 |
| 2023-11-09 | $20.70 | $20.73 | $20.56 | $20.60 | $20.60 | 8,586 |
| 2023-11-08 | $20.95 | $20.95 | $20.86 | $20.90 | $20.90 | 23,420 |
| 2023-11-07 | $21.10 | $21.17 | $21.09 | $21.16 | $21.16 | 14,883 |
| 2023-11-06 | $22.09 | $22.09 | $21.35 | $21.35 | $21.35 | 26,666 |
| 2023-11-03 | $21.58 | $22.00 | $21.58 | $21.65 | $21.65 | 18,698 |
| 2023-11-02 | $21.94 | $21.94 | $21.23 | $21.59 | $21.59 | 14,817 |
| 2023-11-01 | $21.35 | $21.35 | $21.08 | $21.33 | $21.33 | 24,550 |
| 2023-10-31 | $21.07 | $21.75 | $21.07 | $21.18 | $21.18 | 26,287 |
| 2023-10-30 | $20.65 | $20.72 | $20.55 | $20.72 | $20.72 | 90,037 |
| 2023-10-27 | $21.22 | $21.22 | $20.48 | $20.48 | $20.48 | 37,933 |
| 2023-10-26 | $20.66 | $20.66 | $20.51 | $20.51 | $20.51 | 15,402 |
| 2023-10-25 | $20.73 | $20.95 | $20.47 | $20.59 | $20.59 | 26,643 |
| 2023-10-24 | $20.90 | $20.90 | $20.36 | $20.90 | $20.90 | 49,305 |
| 2023-10-23 | $20.18 | $20.40 | $20.18 | $20.39 | $20.39 | 29,170 |
| 2023-10-20 | $20.39 | $20.39 | $20.29 | $20.34 | $20.34 | 35,504 |
| 2023-10-19 | $20.43 | $20.59 | $20.20 | $20.46 | $20.46 | 19,421 |
| 2023-10-18 | $20.54 | $20.56 | $20.22 | $20.22 | $20.22 | 18,859 |
| 2023-10-17 | $20.51 | $20.56 | $20.42 | $20.50 | $20.50 | 47,647 |
| 2023-10-16 | $20.35 | $20.35 | $19.90 | $20.11 | $20.11 | 27,694 |
| 2023-10-13 | $20.40 | $20.70 | $20.09 | $20.19 | $20.19 | 11,234 |
| 2023-10-12 | $20.64 | $20.64 | $19.99 | $20.39 | $20.39 | 21,661 |
| 2023-10-11 | $20.68 | $20.94 | $20.55 | $20.55 | $20.55 | 13,353 |
| 2023-10-10 | $20.66 | $20.92 | $20.39 | $20.42 | $20.42 | 47,416 |
| 2023-10-09 | $21.04 | $21.04 | $19.87 | $20.59 | $20.59 | 22,612 |
| 2023-10-06 | $20.22 | $20.47 | $20.02 | $20.47 | $20.47 | 64,965 |
| 2023-10-05 | $20.60 | $20.72 | $20.30 | $20.42 | $20.42 | 30,722 |
| 2023-10-04 | $19.66 | $19.88 | $19.63 | $19.67 | $19.67 | 30,446 |
| 2023-10-03 | $19.59 | $19.65 | $19.50 | $19.64 | $19.64 | 25,959 |
| 2023-10-02 | $19.41 | $19.43 | $19.37 | $19.39 | $19.39 | 22,565 |
| 2023-09-29 | $20.24 | $20.24 | $19.75 | $19.78 | $19.78 | 12,592 |
| 2023-09-28 | $20.08 | $20.13 | $20.05 | $20.10 | $20.10 | 18,343 |
| 2023-09-27 | $20.13 | $20.17 | $19.96 | $20.00 | $20.00 | 19,029 |
| 2023-09-26 | $20.47 | $20.47 | $19.90 | $19.91 | $19.91 | 29,155 |
| 2023-09-25 | $19.90 | $19.95 | $19.87 | $19.94 | $19.94 | 17,630 |
| 2023-09-22 | $20.00 | $20.00 | $19.87 | $19.87 | $19.87 | 31,132 |
| 2023-09-21 | $20.43 | $20.48 | $20.39 | $20.43 | $20.43 | 11,168 |
| 2023-09-20 | $21.21 | $21.21 | $20.67 | $20.71 | $20.71 | 9,639 |
| 2023-09-19 | $20.86 | $21.02 | $20.51 | $20.59 | $20.59 | 11,160 |
| 2023-09-18 | $20.76 | $21.09 | $20.59 | $20.70 | $20.70 | 8,219 |
| 2023-09-15 | $20.96 | $20.96 | $20.65 | $20.69 | $20.69 | 14,927 |
| 2023-09-14 | $20.87 | $20.87 | $20.41 | $20.73 | $20.73 | 31,283 |
| 2023-09-13 | $20.84 | $20.84 | $20.30 | $20.30 | $20.30 | 9,177 |
| 2023-09-12 | $20.80 | $20.80 | $20.18 | $20.45 | $20.45 | 24,334 |
| 2023-09-11 | $20.55 | $20.55 | $20.33 | $20.40 | $20.40 | 20,743 |
| 2023-09-08 | $20.53 | $20.53 | $19.79 | $19.79 | $19.79 | 9,370 |
| 2023-09-07 | $21.07 | $21.14 | $20.67 | $20.71 | $20.71 | 12,928 |
| 2023-09-06 | $21.16 | $21.16 | $20.50 | $20.51 | $20.51 | 14,012 |
| 2023-09-05 | $20.53 | $20.57 | $20.51 | $20.57 | $20.57 | 8,532 |
| 2023-09-01 | $20.77 | $20.77 | $20.69 | $20.73 | $20.73 | 5,957 |
| 2023-08-31 | $20.01 | $20.75 | $20.01 | $20.73 | $20.73 | 10,138 |
| 2023-08-30 | $20.87 | $21.09 | $20.61 | $21.09 | $21.09 | 5,418 |
| 2023-08-29 | $20.87 | $21.03 | $20.70 | $21.00 | $21.00 | 9,846 |
| 2023-08-28 | $20.54 | $21.62 | $20.54 | $21.05 | $21.05 | 8,768 |
| 2023-08-25 | $20.30 | $21.55 | $20.30 | $21.55 | $21.55 | 7,581 |
| 2023-08-24 | $20.66 | $21.45 | $20.66 | $21.04 | $21.04 | 7,696 |
| 2023-08-23 | $21.19 | $21.28 | $20.91 | $21.24 | $21.24 | 6,081 |
| 2023-08-22 | $20.88 | $20.91 | $20.40 | $20.83 | $20.83 | 11,321 |
| 2023-08-21 | $20.72 | $21.22 | $20.72 | $21.22 | $21.22 | 10,475 |
| 2023-08-18 | $20.62 | $21.06 | $20.62 | $21.02 | $21.02 | 9,414 |
| 2023-08-17 | $21.41 | $21.41 | $20.96 | $21.34 | $21.34 | 14,123 |
| 2023-08-16 | $20.67 | $21.84 | $20.67 | $21.27 | $21.27 | 19,460 |
| 2023-08-15 | $21.96 | $21.96 | $21.13 | $21.41 | $21.41 | 18,547 |
| 2023-08-14 | $21.78 | $21.78 | $21.51 | $21.59 | $21.59 | 32,170 |
| 2023-08-11 | $22.00 | $22.00 | $21.51 | $21.76 | $21.76 | 7,076 |
| 2023-08-10 | $22.10 | $22.10 | $21.45 | $21.51 | $21.51 | 11,817 |
| 2023-08-09 | $22.13 | $22.13 | $21.75 | $21.96 | $21.96 | 12,794 |
| 2023-08-08 | $22.00 | $22.00 | $21.48 | $21.74 | $21.74 | 31,113 |
| 2023-08-07 | $21.83 | $22.03 | $21.64 | $21.78 | $21.78 | 13,624 |
| 2023-08-04 | $21.46 | $21.47 | $21.38 | $21.41 | $21.41 | 36,077 |
| 2023-08-03 | $21.15 | $21.16 | $21.07 | $21.08 | $21.08 | 21,632 |
| 2023-08-02 | $21.27 | $21.49 | $21.20 | $21.32 | $21.32 | 16,850 |
| 2023-08-01 | $21.81 | $21.81 | $21.56 | $21.77 | $21.77 | 3,650 |
| 2023-07-31 | $21.72 | $21.84 | $21.59 | $21.59 | $21.59 | 7,393 |
| 2023-07-28 | $21.95 | $21.95 | $21.46 | $21.52 | $21.52 | 14,607 |
| 2023-07-27 | $21.74 | $21.74 | $21.53 | $21.72 | $21.72 | 23,095 |
| 2023-07-26 | $21.38 | $21.38 | $21.13 | $21.34 | $21.34 | 6,837 |
| 2023-07-25 | $21.07 | $21.07 | $20.75 | $20.84 | $20.84 | 14,672 |
| 2023-07-24 | $20.80 | $20.87 | $20.71 | $20.86 | $20.86 | 11,627 |
| 2023-07-21 | $20.83 | $21.03 | $20.63 | $20.63 | $20.63 | 8,709 |
| 2023-07-20 | $20.38 | $20.56 | $20.30 | $20.41 | $20.41 | 8,505 |
| 2023-07-19 | $20.76 | $20.96 | $20.56 | $20.64 | $20.64 | 26,720 |
| 2023-07-18 | $20.93 | $21.35 | $20.50 | $20.81 | $20.81 | 15,839 |
| 2023-07-17 | $20.75 | $20.77 | $20.59 | $20.77 | $20.77 | 8,262 |
| 2023-07-14 | $20.86 | $20.86 | $20.07 | $20.83 | $20.83 | 4,166 |
| 2023-07-13 | $21.12 | $21.12 | $21.00 | $21.10 | $21.10 | 5,601 |
| 2023-07-12 | $21.33 | $21.49 | $21.27 | $21.49 | $21.49 | 6,721 |
| 2023-07-11 | $21.57 | $21.57 | $21.40 | $21.47 | $21.47 | 28,712 |
| 2023-07-10 | $20.94 | $21.08 | $20.80 | $21.06 | $21.06 | 10,689 |
| 2023-07-07 | $20.68 | $20.86 | $20.67 | $20.76 | $20.76 | 20,532 |
| 2023-07-06 | $20.58 | $20.58 | $20.21 | $20.47 | $20.47 | 12,386 |
| 2023-07-05 | $20.05 | $20.71 | $20.05 | $20.45 | $20.45 | 25,121 |
| 2023-07-03 | $20.36 | $20.74 | $20.36 | $20.51 | $20.51 | 6,570 |
| 2023-06-30 | $20.41 | $20.46 | $20.33 | $20.46 | $20.46 | 6,190 |
| 2023-06-29 | $20.32 | $20.38 | $20.28 | $20.34 | $20.34 | 6,313 |
| 2023-06-28 | $20.43 | $20.83 | $20.43 | $20.60 | $20.60 | 8,022 |
| 2023-06-27 | $20.38 | $20.47 | $20.38 | $20.46 | $20.46 | 25,785 |
| 2023-06-26 | $20.70 | $20.70 | $20.43 | $20.48 | $20.48 | 10,475 |
| 2023-06-23 | $19.84 | $19.85 | $19.76 | $19.84 | $19.84 | 14,545 |
| 2023-06-22 | $19.91 | $19.96 | $19.82 | $19.90 | $19.90 | 13,955 |
| 2023-06-21 | $19.81 | $19.94 | $19.81 | $19.94 | $19.94 | 12,044 |
| 2023-06-20 | $19.73 | $19.73 | $19.61 | $19.63 | $19.63 | 13,924 |
| 2023-06-16 | $19.98 | $19.98 | $19.82 | $19.91 | $19.91 | 9,427 |
| 2023-06-15 | $19.81 | $19.94 | $19.74 | $19.75 | $19.75 | 12,048 |
| 2023-06-14 | $20.47 | $20.47 | $20.07 | $20.19 | $20.19 | 6,534 |
| 2023-06-13 | $20.40 | $20.40 | $20.11 | $20.23 | $20.23 | 13,135 |
| 2023-06-12 | $20.10 | $20.11 | $20.03 | $20.11 | $20.11 | 10,585 |
| 2023-06-09 | $20.49 | $20.49 | $20.13 | $20.13 | $20.13 | 10,556 |
| 2023-06-08 | $19.81 | $20.01 | $19.81 | $19.94 | $19.94 | 9,196 |
| 2023-06-07 | $19.95 | $20.57 | $19.90 | $19.95 | $19.95 | 11,721 |
| 2023-06-06 | $20.10 | $20.20 | $19.97 | $20.01 | $20.01 | 14,524 |
| 2023-06-05 | $20.19 | $20.25 | $20.07 | $20.13 | $20.13 | 18,004 |
| 2023-06-02 | $20.19 | $20.19 | $19.99 | $20.14 | $20.14 | 12,747 |
| 2023-06-01 | $19.71 | $19.76 | $19.62 | $19.62 | $19.62 | 96,167 |
| 2023-05-31 | $19.66 | $20.01 | $19.30 | $19.78 | $19.78 | 17,973 |
| 2023-05-30 | $20.18 | $20.18 | $20.03 | $20.16 | $20.16 | 22,540 |
| 2023-05-26 | $20.39 | $20.44 | $20.32 | $20.38 | $20.38 | 9,585 |
| 2023-05-25 | $20.19 | $20.35 | $20.19 | $20.20 | $20.20 | 16,228 |
| 2023-05-24 | $20.33 | $20.40 | $20.23 | $20.40 | $20.40 | 3,195 |
| 2023-05-23 | $20.52 | $20.74 | $20.31 | $20.62 | $20.62 | 7,252 |
| 2023-05-22 | $21.22 | $21.22 | $20.90 | $21.08 | $21.08 | 5,016 |
| 2023-05-19 | $20.50 | $20.56 | $20.50 | $20.50 | $20.50 | 5,114 |
| 2023-05-18 | $20.60 | $21.07 | $20.60 | $21.07 | $21.07 | 5,433 |
| 2023-05-17 | $21.27 | $21.27 | $20.87 | $20.97 | $20.97 | 5,263 |
| 2023-05-16 | $21.21 | $21.21 | $20.84 | $20.87 | $20.87 | 5,302 |
| 2023-05-15 | $20.51 | $20.70 | $20.51 | $20.61 | $20.61 | 7,960 |
| 2023-05-12 | $20.56 | $21.15 | $20.56 | $20.80 | $20.80 | 8,056 |
| 2023-05-11 | $20.86 | $20.86 | $20.25 | $20.46 | $20.46 | 6,224 |
| 2023-05-10 | $20.81 | $20.81 | $20.42 | $20.56 | $20.56 | 28,188 |
| 2023-05-09 | $20.65 | $20.65 | $20.40 | $20.46 | $20.46 | 8,350 |
| 2023-05-08 | $20.25 | $20.61 | $20.25 | $20.61 | $20.61 | 5,214 |
| 2023-05-05 | $20.49 | $20.49 | $20.18 | $20.49 | $20.49 | 4,232 |
| 2023-05-04 | $20.25 | $20.37 | $20.25 | $20.37 | $20.37 | 14,529 |
| 2023-05-03 | $19.73 | $20.42 | $19.73 | $20.42 | $20.42 | 16,160 |
| 2023-05-02 | $20.02 | $20.14 | $19.93 | $20.14 | $20.14 | 8,671 |
| 2023-05-01 | $20.40 | $20.46 | $20.36 | $20.46 | $20.46 | 12,335 |
| 2023-04-28 | $20.34 | $20.39 | $20.32 | $20.39 | $20.39 | 10,564 |
| 2023-04-27 | $20.40 | $20.51 | $20.40 | $20.48 | $20.48 | 6,486 |
| 2023-04-26 | $20.59 | $20.59 | $20.46 | $20.46 | $20.46 | 4,289 |
| 2023-04-25 | $20.71 | $20.73 | $20.34 | $20.34 | $20.34 | 11,288 |
| 2023-04-24 | $20.68 | $20.68 | $20.30 | $20.32 | $20.32 | 7,845 |
| 2023-04-21 | $20.27 | $20.34 | $20.26 | $20.29 | $20.29 | 4,670 |
| 2023-04-20 | $20.24 | $20.28 | $20.16 | $20.22 | $20.22 | 7,603 |
| 2023-04-19 | $20.23 | $20.23 | $20.14 | $20.19 | $20.19 | 8,293 |
| 2023-04-18 | $20.32 | $20.32 | $20.16 | $20.22 | $20.22 | 16,957 |
| 2023-04-17 | $19.85 | $19.93 | $19.72 | $19.93 | $19.93 | 7,433 |
| 2023-04-14 | $20.29 | $20.29 | $20.08 | $20.20 | $20.20 | 9,145 |
| 2023-04-13 | $19.92 | $20.13 | $19.92 | $20.08 | $20.08 | 8,717 |
| 2023-04-12 | $19.28 | $20.13 | $19.28 | $20.13 | $20.13 | 12,780 |
| 2023-04-11 | $19.24 | $19.24 | $19.13 | $19.22 | $19.22 | 12,938 |
| 2023-04-10 | $19.11 | $19.14 | $18.78 | $19.14 | $19.14 | 16,721 |
| 2023-04-06 | $19.43 | $19.46 | $19.35 | $19.46 | $19.46 | 20,567 |
| 2023-04-05 | $19.63 | $19.63 | $19.17 | $19.33 | $19.33 | 15,746 |
| 2023-04-04 | $19.46 | $19.74 | $19.46 | $19.61 | $19.61 | 32,935 |
| 2023-04-03 | $19.41 | $19.55 | $19.41 | $19.55 | $19.55 | 22,067 |
| 2023-03-31 | $19.59 | $19.59 | $19.36 | $19.40 | $19.40 | 31,503 |
| 2023-03-30 | $19.55 | $19.55 | $19.23 | $19.31 | $19.31 | 21,630 |
| 2023-03-29 | $19.47 | $19.62 | $19.42 | $19.51 | $19.51 | 45,816 |
| 2023-03-28 | $19.46 | $19.46 | $19.28 | $19.36 | $19.36 | 41,306 |
| 2023-03-27 | $19.29 | $19.29 | $19.16 | $19.26 | $19.26 | 20,994 |
| 2023-03-24 | $19.32 | $19.33 | $19.22 | $19.33 | $19.33 | 21,615 |
| 2023-03-23 | $19.15 | $19.33 | $19.15 | $19.27 | $19.27 | 25,466 |
| 2023-03-22 | $19.25 | $19.30 | $19.11 | $19.14 | $19.14 | 24,094 |
| 2023-03-21 | $19.17 | $19.29 | $19.00 | $19.03 | $19.03 | 10,335 |
| 2023-03-20 | $19.09 | $19.13 | $19.02 | $19.13 | $19.13 | 21,096 |
| 2023-03-17 | $19.07 | $19.16 | $19.02 | $19.16 | $19.16 | 20,054 |
| 2023-03-16 | $19.04 | $19.06 | $18.97 | $19.01 | $19.01 | 32,730 |
| 2023-03-15 | $18.70 | $18.83 | $18.70 | $18.81 | $18.81 | 29,123 |
| 2023-03-14 | $18.91 | $19.18 | $18.91 | $19.02 | $19.02 | 23,561 |
| 2023-03-13 | $19.38 | $19.38 | $18.86 | $19.38 | $19.38 | 43,169 |
| 2023-03-10 | $19.18 | $19.18 | $18.78 | $18.95 | $18.95 | 9,964 |
| 2023-03-09 | $19.05 | $19.64 | $19.05 | $19.21 | $19.21 | 17,810 |
| 2023-03-08 | $19.18 | $19.18 | $18.88 | $19.18 | $19.18 | 17,771 |
| 2023-03-07 | $19.28 | $19.28 | $18.70 | $18.83 | $18.83 | 19,546 |
| 2023-03-06 | $18.77 | $19.07 | $18.77 | $19.07 | $19.07 | 40,955 |
| 2023-03-03 | $18.92 | $18.93 | $18.60 | $18.85 | $18.85 | 35,616 |
| 2023-03-02 | $18.13 | $18.40 | $18.13 | $18.39 | $18.39 | 47,309 |
| 2023-03-01 | $18.47 | $18.47 | $18.23 | $18.37 | $18.37 | 61,512 |
| 2023-02-28 | $18.60 | $18.73 | $18.54 | $18.58 | $18.58 | 57,889 |
| 2023-02-27 | $18.87 | $18.87 | $18.64 | $18.64 | $18.64 | 23,220 |
| 2023-02-24 | $18.74 | $18.94 | $18.74 | $18.87 | $18.87 | 18,940 |
| 2023-02-23 | $18.86 | $19.19 | $18.86 | $19.03 | $19.03 | 25,913 |
| 2023-02-22 | $18.90 | $19.27 | $18.80 | $19.27 | $19.27 | 18,881 |
| 2023-02-21 | $19.35 | $19.35 | $19.01 | $19.24 | $19.24 | 8,064 |
| 2023-02-17 | $19.51 | $19.51 | $19.19 | $19.42 | $19.42 | 18,203 |
| 2023-02-16 | $19.58 | $19.58 | $19.31 | $19.58 | $19.58 | 12,764 |
| 2023-02-15 | $19.78 | $19.78 | $19.52 | $19.70 | $19.70 | 7,539 |
| 2023-02-14 | $19.71 | $20.12 | $19.71 | $19.83 | $19.83 | 8,084 |
| 2023-02-13 | $19.80 | $20.10 | $19.80 | $19.87 | $19.87 | 5,798 |
| 2023-02-10 | $20.19 | $20.19 | $20.03 | $20.03 | $20.03 | 5,223 |
| 2023-02-09 | $20.17 | $20.17 | $19.81 | $19.97 | $19.97 | 12,470 |
| 2023-02-08 | $19.89 | $20.12 | $19.82 | $19.90 | $19.90 | 6,909 |
| 2023-02-07 | $19.93 | $20.09 | $19.61 | $19.61 | $19.61 | 23,053 |
| 2023-02-06 | $19.81 | $19.89 | $19.67 | $19.76 | $19.76 | 9,131 |
| 2023-02-03 | $20.09 | $20.09 | $19.72 | $19.72 | $19.72 | 13,168 |
| 2023-02-02 | $20.77 | $20.77 | $20.48 | $20.48 | $20.48 | 3,170 |
| 2023-02-01 | $20.52 | $20.56 | $20.25 | $20.38 | $20.38 | 7,798 |
| 2023-01-31 | $20.55 | $20.55 | $20.31 | $20.31 | $20.31 | 17,084 |
| 2023-01-30 | $20.14 | $20.26 | $20.01 | $20.01 | $20.01 | 10,996 |
| 2023-01-27 | $20.25 | $20.25 | $20.10 | $20.19 | $20.19 | 10,007 |
| 2023-01-26 | $20.31 | $20.31 | $19.93 | $20.18 | $20.18 | 3,080 |
| 2023-01-25 | $20.13 | $20.13 | $19.81 | $19.97 | $19.97 | 5,101 |
| 2023-01-24 | $19.98 | $19.98 | $19.81 | $19.91 | $19.91 | 9,774 |
| 2023-01-23 | $19.45 | $19.75 | $19.45 | $19.45 | $19.45 | 7,635 |
| 2023-01-20 | $19.64 | $19.76 | $19.57 | $19.57 | $19.57 | 4,036 |
| 2023-01-19 | $19.74 | $19.99 | $19.74 | $19.95 | $19.95 | 7,329 |
| 2023-01-18 | $19.77 | $19.89 | $19.54 | $19.89 | $19.89 | 3,901 |
| 2023-01-17 | $19.65 | $19.65 | $19.57 | $19.61 | $19.61 | 2,822 |
| 2023-01-13 | $20.34 | $20.66 | $20.06 | $20.06 | $20.06 | 14,913 |
| 2023-01-12 | $20.36 | $20.59 | $20.14 | $20.33 | $20.33 | 4,425 |
| 2023-01-11 | $20.39 | $20.39 | $20.31 | $20.31 | $20.31 | 1,080 |
| 2023-01-10 | $20.81 | $20.81 | $20.27 | $20.39 | $20.39 | 1,902 |
| 2023-01-09 | $20.88 | $20.89 | $20.65 | $20.65 | $20.65 | 3,838 |
| 2023-01-06 | $20.45 | $20.68 | $20.15 | $20.68 | $20.68 | 19,290 |
| 2023-01-05 | $20.55 | $20.73 | $20.28 | $20.28 | $20.28 | 4,330 |
| 2023-01-04 | $21.22 | $21.29 | $20.75 | $20.86 | $20.86 | 7,158 |
| 2023-01-03 | $21.34 | $21.34 | $21.24 | $21.25 | $21.25 | 1,281 |
| 2022-12-30 | $21.11 | $21.34 | $20.93 | $21.10 | $21.10 | 4,340 |
| 2022-12-29 | $21.63 | $21.63 | $21.16 | $21.56 | $21.56 | 16,651 |
| 2022-12-28 | $21.39 | $21.39 | $20.66 | $21.14 | $21.14 | 18,790 |
| 2022-12-27 | $21.37 | $21.73 | $21.35 | $21.35 | $21.35 | 10,601 |
| 2022-12-23 | $21.29 | $21.88 | $21.27 | $21.35 | $21.35 | 13,546 |
| 2022-12-22 | $21.45 | $21.69 | $20.83 | $21.57 | $21.57 | 4,544 |
| 2022-12-21 | $21.38 | $21.53 | $21.08 | $21.22 | $21.22 | 6,320 |
| 2022-12-20 | $21.15 | $21.37 | $21.08 | $21.08 | $21.08 | 7,010 |
| 2022-12-19 | $20.73 | $20.73 | $20.38 | $20.50 | $20.50 | 13,260 |
| 2022-12-16 | $20.34 | $20.60 | $20.34 | $20.52 | $20.52 | 5,622 |
| 2022-12-15 | $20.80 | $20.98 | $20.44 | $20.45 | $20.45 | 3,616 |
| 2022-12-14 | $21.13 | $21.61 | $20.98 | $21.44 | $21.44 | 6,214 |
| 2022-12-13 | $21.05 | $21.11 | $20.59 | $20.59 | $20.59 | 2,493 |
| 2022-12-12 | $20.61 | $20.87 | $20.60 | $20.60 | $20.60 | 4,415 |
| 2022-12-09 | $20.74 | $20.89 | $20.65 | $20.84 | $20.84 | 6,693 |
| 2022-12-08 | $20.53 | $20.53 | $20.35 | $20.48 | $20.48 | 4,969 |
| 2022-12-07 | $20.81 | $20.81 | $20.27 | $20.75 | $20.75 | 3,421 |
| 2022-12-06 | $20.40 | $20.59 | $20.13 | $20.35 | $20.35 | 3,854 |
| 2022-12-05 | $20.59 | $20.85 | $20.26 | $20.26 | $20.26 | 11,470 |
| 2022-12-02 | $20.37 | $20.75 | $20.37 | $20.75 | $20.75 | 5,299 |
| 2022-12-01 | $20.42 | $20.80 | $20.40 | $20.42 | $20.42 | 5,312 |
| 2022-11-30 | $20.59 | $20.59 | $19.95 | $20.57 | $20.57 | 6,829 |
| 2022-11-29 | $20.08 | $20.74 | $20.08 | $20.42 | $20.42 | 5,790 |
| 2022-11-28 | $20.20 | $20.94 | $20.20 | $20.67 | $20.67 | 3,933 |
| 2022-11-25 | $20.47 | $20.75 | $20.47 | $20.75 | $20.75 | 1,935 |
| 2022-11-23 | $20.29 | $20.83 | $20.29 | $20.83 | $20.83 | 3,115 |
| 2022-11-22 | $19.80 | $20.34 | $19.80 | $20.33 | $20.33 | 7,674 |
| 2022-11-21 | $19.31 | $20.04 | $19.31 | $19.72 | $19.72 | 11,081 |
| 2022-11-18 | $19.51 | $19.82 | $19.51 | $19.82 | $19.82 | 7,816 |
| 2022-11-17 | $20.21 | $20.21 | $19.35 | $19.75 | $19.75 | 7,266 |
| 2022-11-16 | $20.13 | $20.13 | $19.28 | $19.62 | $19.62 | 16,891 |
| 2022-11-15 | $19.87 | $19.87 | $19.01 | $19.86 | $19.86 | 16,328 |
| 2022-11-14 | $19.74 | $19.74 | $18.61 | $19.13 | $19.13 | 13,253 |
| 2022-11-11 | $18.83 | $19.55 | $18.83 | $19.29 | $19.29 | 5,880 |
| 2022-11-10 | $19.03 | $19.42 | $18.75 | $19.42 | $19.42 | 38,261 |
| 2022-11-09 | $18.42 | $18.74 | $18.42 | $18.72 | $18.72 | 66,285 |
| 2022-11-08 | $18.57 | $18.99 | $18.57 | $18.86 | $18.86 | 69,203 |
| 2022-11-07 | $18.39 | $18.79 | $18.35 | $18.63 | $18.63 | 24,429 |
| 2022-11-04 | $17.98 | $19.07 | $17.98 | $18.36 | $18.36 | 53,852 |
| 2022-11-03 | $18.03 | $18.41 | $18.03 | $18.32 | $18.32 | 27,817 |
| 2022-11-02 | $18.30 | $18.59 | $18.30 | $18.33 | $18.33 | 17,616 |
| 2022-11-01 | $18.56 | $19.01 | $18.56 | $18.60 | $18.60 | 21,613 |
| 2022-10-31 | $18.75 | $19.01 | $18.49 | $18.58 | $18.58 | 25,154 |
| 2022-10-28 | $18.14 | $19.03 | $18.14 | $18.87 | $18.87 | 29,514 |
| 2022-10-27 | $18.76 | $19.06 | $18.37 | $18.57 | $18.57 | 15,047 |
| 2022-10-26 | $18.91 | $18.94 | $18.62 | $18.62 | $18.62 | 6,365 |
| 2022-10-25 | $18.12 | $18.52 | $18.12 | $18.40 | $18.40 | 23,594 |
| 2022-10-24 | $18.37 | $18.72 | $17.88 | $18.30 | $18.30 | 33,942 |
| 2022-10-21 | $18.21 | $18.89 | $18.05 | $18.77 | $18.77 | 23,728 |
| 2022-10-20 | $18.72 | $18.92 | $18.51 | $18.72 | $18.72 | 27,491 |
| 2022-10-19 | $18.76 | $19.03 | $18.48 | $18.71 | $18.71 | 17,907 |
| 2022-10-18 | $18.41 | $19.02 | $18.41 | $18.63 | $18.63 | 37,949 |
| 2022-10-17 | $19.07 | $19.39 | $18.74 | $18.91 | $18.91 | 45,654 |
| 2022-10-14 | $18.46 | $19.48 | $18.46 | $18.77 | $18.77 | 83,938 |
| 2022-10-13 | $18.56 | $19.13 | $18.35 | $18.76 | $18.76 | 69,863 |
| 2022-10-12 | $19.14 | $19.14 | $18.80 | $18.80 | $18.80 | 47,646 |
| 2022-10-11 | $18.26 | $18.80 | $18.26 | $18.38 | $18.38 | 82,259 |
| 2022-10-10 | $18.22 | $18.59 | $17.80 | $18.15 | $18.15 | 33,932 |
| 2022-10-07 | $18.84 | $18.84 | $18.03 | $18.46 | $18.46 | 61,202 |
| 2022-10-06 | $18.92 | $18.92 | $18.33 | $18.33 | $18.33 | 35,404 |
| 2022-10-05 | $19.47 | $19.47 | $19.01 | $19.41 | $19.41 | 68,620 |
| 2022-10-04 | $19.81 | $19.81 | $19.30 | $19.51 | $19.51 | 138,980 |
| 2022-10-03 | $18.88 | $18.88 | $18.63 | $18.88 | $18.88 | 36,202 |
| 2022-09-30 | $19.11 | $19.11 | $18.66 | $18.95 | $18.95 | 28,975 |
| 2022-09-29 | $18.49 | $18.79 | $18.46 | $18.79 | $18.79 | 37,616 |
| 2022-09-28 | $18.39 | $18.59 | $18.36 | $18.58 | $18.58 | 32,722 |
| 2022-09-27 | $18.59 | $18.59 | $18.40 | $18.51 | $18.51 | 193,939 |
| 2022-09-26 | $18.31 | $18.41 | $18.19 | $18.23 | $18.23 | 22,111 |
| 2022-09-23 | $18.41 | $18.41 | $18.22 | $18.37 | $18.37 | 17,455 |
| 2022-09-22 | $18.74 | $19.05 | $18.54 | $18.70 | $18.70 | 33,716 |
| 2022-09-21 | $18.94 | $19.24 | $18.51 | $18.54 | $18.54 | 12,303 |
| 2022-09-20 | $18.50 | $18.63 | $18.50 | $18.60 | $18.60 | 89,074 |
| 2022-09-19 | $18.64 | $18.75 | $18.64 | $18.75 | $18.75 | 31,931 |
| 2022-09-16 | $18.53 | $18.77 | $18.41 | $18.77 | $18.77 | 22,958 |
| 2022-09-15 | $18.63 | $18.63 | $18.17 | $18.25 | $18.25 | 64,913 |
| 2022-09-14 | $18.29 | $18.40 | $18.22 | $18.29 | $18.29 | 19,356 |
| 2022-09-13 | $18.86 | $18.86 | $18.18 | $18.24 | $18.24 | 51,319 |
| 2022-09-12 | $19.01 | $19.22 | $18.81 | $18.81 | $18.81 | 91,867 |
| 2022-09-09 | $18.80 | $18.90 | $18.70 | $18.90 | $18.90 | 56,772 |
| 2022-09-08 | $18.47 | $18.58 | $18.41 | $18.50 | $18.50 | 32,056 |
| 2022-09-07 | $18.12 | $18.36 | $18.12 | $18.36 | $18.36 | 48,356 |
| 2022-09-06 | $18.59 | $18.63 | $18.54 | $18.60 | $18.60 | 15,544 |
| 2022-09-02 | $19.16 | $19.18 | $18.96 | $18.96 | $18.96 | 17,065 |
| 2022-09-01 | $18.96 | $19.03 | $18.88 | $18.97 | $18.97 | 14,268 |
| 2022-08-31 | $19.51 | $20.10 | $19.51 | $19.59 | $19.59 | 44,348 |
| 2022-08-30 | $20.01 | $20.01 | $19.56 | $19.69 | $19.69 | 25,579 |
| 2022-08-29 | $19.38 | $19.66 | $19.38 | $19.66 | $19.66 | 28,439 |
| 2022-08-26 | $20.25 | $20.25 | $19.91 | $19.94 | $19.94 | 7,369 |
| 2022-08-25 | $20.63 | $20.63 | $20.30 | $20.38 | $20.38 | 9,582 |
| 2022-08-24 | $20.46 | $20.59 | $20.22 | $20.40 | $20.40 | 37,737 |
| 2022-08-23 | $20.43 | $20.66 | $20.38 | $20.38 | $20.38 | 27,245 |
| 2022-08-22 | $20.64 | $20.64 | $20.10 | $20.37 | $20.37 | 23,202 |
| 2022-08-19 | $21.16 | $21.16 | $20.55 | $20.58 | $20.58 | 7,097 |
| 2022-08-18 | $20.96 | $20.96 | $20.68 | $20.74 | $20.74 | 22,441 |
| 2022-08-17 | $20.52 | $20.97 | $20.52 | $20.93 | $20.93 | 10,096 |
| 2022-08-16 | $21.28 | $21.28 | $20.85 | $21.28 | $21.28 | 26,137 |
| 2022-08-15 | $21.57 | $21.57 | $21.02 | $21.23 | $21.23 | 11,193 |
| 2022-08-12 | $20.80 | $20.80 | $20.67 | $20.75 | $20.75 | 6,574 |
| 2022-08-11 | $20.54 | $20.88 | $20.54 | $20.67 | $20.67 | 4,805 |
| 2022-08-10 | $20.72 | $20.75 | $20.59 | $20.59 | $20.59 | 9,542 |
| 2022-08-09 | $20.31 | $20.31 | $20.10 | $20.10 | $20.10 | 63,037 |
| 2022-08-08 | $20.54 | $20.62 | $20.24 | $20.24 | $20.24 | 9,828 |
| 2022-08-05 | $20.18 | $20.19 | $20.05 | $20.15 | $20.15 | 11,724 |
| 2022-08-04 | $20.16 | $20.20 | $20.14 | $20.18 | $20.18 | 6,506 |
| 2022-08-03 | $20.26 | $20.26 | $20.06 | $20.11 | $20.11 | 12,382 |
| 2022-08-02 | $20.75 | $20.75 | $20.40 | $20.46 | $20.46 | 15,183 |
| 2022-08-01 | $20.71 | $20.75 | $20.66 | $20.68 | $20.68 | 18,262 |
| 2022-07-29 | $20.06 | $20.14 | $20.05 | $20.14 | $20.14 | 41,412 |
| 2022-07-28 | $19.68 | $19.80 | $19.68 | $19.79 | $19.79 | 7,151 |
| 2022-07-27 | $19.02 | $19.42 | $19.02 | $19.38 | $19.38 | 9,676 |
| 2022-07-26 | $19.41 | $19.41 | $19.30 | $19.30 | $19.30 | 15,727 |
| 2022-07-25 | $19.84 | $19.84 | $19.67 | $19.69 | $19.69 | 36,043 |
| 2022-07-22 | $19.71 | $19.82 | $19.49 | $19.60 | $19.60 | 39,022 |
| 2022-07-21 | $19.30 | $19.44 | $19.30 | $19.44 | $19.44 | 12,135 |
| 2022-07-20 | $19.20 | $19.21 | $18.93 | $18.95 | $18.95 | 18,172 |
| 2022-07-19 | $19.62 | $19.62 | $19.10 | $19.11 | $19.11 | 32,621 |
| 2022-07-18 | $19.32 | $19.32 | $19.17 | $19.17 | $19.17 | 26,102 |
| 2022-07-15 | $19.11 | $19.24 | $19.04 | $19.04 | $19.04 | 43,071 |
| 2022-07-14 | $19.00 | $19.24 | $18.66 | $19.06 | $19.06 | 33,780 |
| 2022-07-13 | $19.00 | $19.12 | $19.00 | $19.10 | $19.10 | 89,814 |
| 2022-07-12 | $19.56 | $19.76 | $19.34 | $19.65 | $19.65 | 88,396 |
| 2022-07-11 | $19.50 | $19.74 | $19.38 | $19.74 | $19.74 | 39,079 |
| 2022-07-08 | $19.63 | $19.73 | $19.26 | $19.73 | $19.73 | 22,126 |
| 2022-07-07 | $19.48 | $20.03 | $19.48 | $20.03 | $20.03 | 90,582 |
| 2022-07-06 | $17.94 | $18.40 | $17.75 | $18.40 | $18.40 | 98,437 |
| 2022-07-05 | $17.45 | $17.69 | $16.95 | $17.47 | $17.47 | 49,784 |
| 2022-07-01 | $17.56 | $17.56 | $16.95 | $17.49 | $17.49 | 42,717 |
| 2022-06-30 | $16.79 | $17.55 | $16.79 | $17.47 | $17.47 | 33,594 |
| 2022-06-29 | $17.15 | $17.30 | $17.14 | $17.30 | $17.30 | 134,727 |
| 2022-06-28 | $17.35 | $17.66 | $16.70 | $17.07 | $17.07 | 200,143 |
| 2022-06-27 | $16.90 | $17.15 | $16.90 | $17.15 | $17.15 | 77,958 |
| 2022-06-24 | $16.78 | $17.14 | $16.78 | $17.14 | $17.14 | 33,072 |
| 2022-06-23 | $16.58 | $16.86 | $16.45 | $16.75 | $16.75 | 130,986 |
| 2022-06-22 | $16.68 | $17.00 | $16.50 | $16.82 | $16.82 | 185,551 |
| 2022-06-21 | $16.15 | $16.96 | $16.15 | $16.92 | $16.92 | 67,477 |
| 2022-06-17 | $16.85 | $16.85 | $16.13 | $16.85 | $16.85 | 73,198 |
| 2022-06-16 | $16.20 | $16.49 | $16.04 | $16.22 | $16.22 | 160,777 |
| 2022-06-15 | $16.60 | $16.62 | $15.63 | $16.57 | $16.57 | 202,866 |
| 2022-06-14 | $16.76 | $16.76 | $15.96 | $16.07 | $16.07 | 49,481 |
| 2022-06-13 | $16.36 | $17.02 | $16.36 | $16.41 | $16.41 | 39,301 |
| 2022-06-10 | $17.01 | $17.01 | $16.92 | $16.97 | $16.97 | 127,760 |
| 2022-06-09 | $17.45 | $17.45 | $17.10 | $17.45 | $17.45 | 5,600 |
| 2022-06-08 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 82,567 |
| 2022-06-07 | $18.01 | $18.02 | $17.75 | $17.75 | $17.75 | 67,177 |
| 2022-06-06 | $18.16 | $18.16 | $17.80 | $17.94 | $17.94 | 37,386 |
| 2022-06-03 | $17.90 | $18.17 | $17.77 | $18.17 | $18.17 | 8,396 |
| 2022-06-02 | $18.07 | $18.25 | $17.89 | $18.20 | $18.20 | 15,472 |
| 2022-06-01 | $18.22 | $18.49 | $18.22 | $18.31 | $18.31 | 1,968 |
| 2022-05-31 | $18.30 | $18.31 | $18.22 | $18.22 | $18.22 | 4,116 |
| 2022-05-27 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 1,229 |
| 2022-05-26 | $18.47 | $18.47 | $18.25 | $18.47 | $18.47 | 1,790 |
| 2022-05-25 | $18.37 | $18.37 | $18.01 | $18.37 | $18.37 | 11,534 |
| 2022-05-24 | $18.31 | $18.50 | $18.15 | $18.15 | $18.15 | 4,044 |
| 2022-05-23 | $17.89 | $18.06 | $17.89 | $18.04 | $18.04 | 3,454 |
| 2022-05-20 | $17.96 | $18.09 | $17.63 | $17.63 | $17.63 | 3,883 |
| 2022-05-19 | $17.75 | $17.99 | $17.75 | $17.94 | $17.94 | 3,059 |
| 2022-05-18 | $17.98 | $18.20 | $17.98 | $18.20 | $18.20 | 2,380 |
| 2022-05-17 | $18.16 | $18.28 | $18.16 | $18.16 | $18.16 | 1,400 |
| 2022-05-16 | $18.27 | $18.53 | $18.27 | $18.46 | $18.46 | 2,465 |
| 2022-05-13 | $18.49 | $18.58 | $18.48 | $18.58 | $18.58 | 1,274 |
| 2022-05-12 | $17.76 | $18.41 | $17.32 | $17.91 | $17.91 | 3,423 |
| 2022-05-11 | $18.08 | $18.12 | $17.74 | $18.12 | $18.12 | 19,828 |
| 2022-05-10 | $18.38 | $18.74 | $17.96 | $18.35 | $18.35 | 1,894 |
| 2022-05-09 | $18.43 | $18.56 | $17.88 | $18.37 | $18.37 | 5,790 |
| 2022-05-06 | $18.83 | $18.92 | $18.60 | $18.83 | $18.83 | 4,356 |
| 2022-05-05 | $18.63 | $19.40 | $18.62 | $19.40 | $19.40 | 4,286 |
| 2022-05-04 | $19.02 | $19.37 | $18.63 | $19.37 | $19.37 | 6,461 |
| 2022-05-03 | $18.41 | $19.50 | $18.41 | $19.10 | $19.10 | 2,180 |
| 2022-05-02 | $18.29 | $19.19 | $18.28 | $18.28 | $18.28 | 18,591 |
| 2022-04-29 | $18.65 | $19.04 | $18.65 | $18.88 | $18.88 | 4,443 |
| 2022-04-28 | $18.31 | $18.88 | $18.31 | $18.70 | $18.70 | 10,834 |
| 2022-04-27 | $19.20 | $19.29 | $19.13 | $19.20 | $19.20 | 23,079 |
| 2022-04-26 | $18.95 | $19.29 | $18.95 | $18.96 | $18.96 | 2,041 |
| 2022-04-25 | $19.06 | $19.55 | $18.57 | $18.59 | $18.59 | 5,889 |
| 2022-04-22 | $18.91 | $19.04 | $18.48 | $18.83 | $18.83 | 2,263 |
| 2022-04-21 | $18.99 | $19.43 | $18.99 | $19.43 | $19.43 | 1,100 |
| 2022-04-20 | $19.26 | $19.36 | $19.11 | $19.11 | $19.11 | 4,372 |
| 2022-04-19 | $18.79 | $18.85 | $18.74 | $18.74 | $18.74 | 21,664 |
| 2022-04-18 | $18.73 | $19.32 | $18.73 | $19.17 | $19.17 | 13,306 |
| 2022-04-14 | $19.49 | $19.80 | $19.49 | $19.49 | $19.49 | 42,234 |
| 2022-04-13 | $19.98 | $20.10 | $19.82 | $19.82 | $19.82 | 30,607 |
| 2022-04-12 | $19.57 | $19.99 | $19.57 | $19.68 | $19.68 | 4,173 |
| 2022-04-11 | $19.88 | $20.58 | $19.88 | $20.34 | $20.34 | 24,139 |
| 2022-04-08 | $21.06 | $21.06 | $20.41 | $20.73 | $20.73 | 14,049 |
| 2022-04-07 | $21.44 | $21.44 | $20.52 | $20.59 | $20.59 | 3,933 |
| 2022-04-06 | $20.54 | $20.58 | $20.54 | $20.58 | $20.58 | 2,110 |
| 2022-04-05 | $21.14 | $21.73 | $21.14 | $21.50 | $21.50 | 1,225 |
| 2022-04-04 | $21.46 | $21.46 | $20.78 | $21.41 | $21.41 | 1,144 |
| 2022-04-01 | $20.81 | $20.96 | $20.81 | $20.89 | $20.89 | 16,870 |
| 2022-03-31 | $21.69 | $21.69 | $21.09 | $21.59 | $21.59 | 3,967 |
| 2022-03-30 | $21.24 | $21.57 | $21.24 | $21.57 | $21.57 | 637 |
| 2022-03-29 | $21.18 | $21.87 | $21.18 | $21.87 | $21.87 | 626 |
| 2022-03-28 | $21.95 | $21.95 | $21.38 | $21.78 | $21.78 | 2,336 |
| 2022-03-25 | $22.25 | $22.25 | $21.62 | $21.62 | $21.62 | 914 |
| 2022-03-24 | $21.85 | $22.21 | $21.85 | $22.21 | $22.21 | 634 |
| 2022-03-23 | $22.25 | $22.25 | $22.06 | $22.20 | $22.20 | 1,480 |
| 2022-03-22 | $21.93 | $22.02 | $21.93 | $22.02 | $22.02 | 838 |
| 2022-03-21 | $22.34 | $22.76 | $22.34 | $22.76 | $22.76 | 1,094 |
| 2022-03-18 | $22.84 | $22.84 | $22.83 | $22.83 | $22.83 | 413 |
| 2022-03-17 | $22.67 | $22.67 | $22.44 | $22.44 | $22.44 | 946 |
| 2022-03-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 418 |
| 2022-03-15 | $22.50 | $22.55 | $22.32 | $22.55 | $22.55 | 2,652 |
| 2022-03-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 774 |
| 2022-03-11 | $22.20 | $22.60 | $22.20 | $22.60 | $22.60 | 2,321 |
| 2022-03-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 730 |
| 2022-03-09 | $23.15 | $23.15 | $22.13 | $23.15 | $23.15 | 1,587 |
| 2022-03-08 | $22.19 | $22.59 | $22.19 | $22.59 | $22.59 | 2,177 |
| 2022-03-07 | $22.97 | $22.97 | $22.45 | $22.45 | $22.45 | 1,036 |
| 2022-03-04 | $22.08 | $22.72 | $22.08 | $22.72 | $22.72 | 1,008 |
| 2022-03-03 | $21.33 | $21.57 | $21.33 | $21.33 | $21.33 | 1,832 |
| 2022-03-02 | $22.04 | $22.29 | $21.82 | $21.95 | $21.95 | 2,951 |
| 2022-03-01 | $22.33 | $22.72 | $22.33 | $22.72 | $22.72 | 618 |
| 2022-02-28 | $22.56 | $22.56 | $22.12 | $22.12 | $22.12 | 1,411 |
| 2022-02-25 | $21.89 | $22.43 | $21.74 | $22.43 | $22.43 | 3,022 |
| 2022-02-24 | $21.09 | $21.57 | $21.09 | $21.32 | $21.32 | 1,280 |
| 2022-02-23 | $22.50 | $22.67 | $22.50 | $22.56 | $22.56 | 2,539 |
| 2022-02-22 | $22.65 | $22.90 | $22.20 | $22.90 | $22.90 | 1,339 |
| 2022-02-18 | $23.01 | $23.34 | $23.01 | $23.34 | $23.34 | 565 |
| 2022-02-17 | $22.90 | $23.20 | $22.90 | $23.20 | $23.20 | 1,054 |
| 2022-02-16 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 538 |
| 2022-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 567 |
| 2022-02-14 | $22.59 | $23.21 | $21.96 | $23.21 | $23.21 | 1,317 |
| 2022-02-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 292 |
| 2022-02-10 | $22.80 | $22.80 | $22.57 | $22.57 | $22.57 | 1,834 |
| 2022-02-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 251 |
| 2022-02-08 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 539 |
| 2022-02-07 | $23.62 | $23.74 | $23.62 | $23.74 | $23.74 | 669 |
| 2022-02-04 | $23.57 | $23.57 | $22.54 | $22.54 | $22.54 | 574 |
| 2022-02-03 | $23.29 | $23.29 | $23.12 | $23.12 | $23.12 | 661 |
| 2022-02-02 | $23.12 | $23.46 | $23.12 | $23.25 | $23.25 | 4,378 |
| 2022-02-01 | $23.36 | $23.37 | $22.00 | $22.69 | $22.69 | 1,180 |
| 2022-01-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 937 |
| 2022-01-28 | $22.32 | $22.32 | $21.93 | $22.20 | $22.20 | 850 |
| 2022-01-27 | $21.43 | $21.96 | $21.43 | $21.96 | $21.96 | 1,293 |
| 2022-01-26 | $21.94 | $22.47 | $21.94 | $22.47 | $22.47 | 21,794 |
| 2022-01-25 | $22.96 | $22.96 | $21.72 | $22.25 | $22.25 | 2,090 |
| 2022-01-24 | $21.77 | $22.15 | $21.49 | $22.15 | $22.15 | 2,094 |
| 2022-01-21 | $21.58 | $22.32 | $21.58 | $22.01 | $22.01 | 8,124 |
| 2022-01-20 | $21.10 | $21.67 | $21.10 | $21.34 | $21.34 | 2,414 |
| 2022-01-19 | $20.85 | $21.20 | $20.44 | $20.64 | $20.64 | 6,079 |
| 2022-01-18 | $20.55 | $20.71 | $20.55 | $20.64 | $20.64 | 6,079 |
| 2022-01-14 | $20.45 | $21.48 | $20.45 | $21.48 | $21.48 | 2,871 |
| 2022-01-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 256 |
| 2022-01-12 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 4,648 |
| 2022-01-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 691 |
| 2022-01-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 410 |
| 2022-01-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,150 |
| 2022-01-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 386 |
| 2022-01-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 238 |
| 2022-01-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 217 |
| 2022-01-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 295 |
| 2021-12-31 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 218 |
| 2021-12-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 514 |
| 2021-12-29 | $23.81 | $23.98 | $23.81 | $23.98 | $23.98 | 515 |
| 2021-12-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 456 |
| 2021-12-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 31 |
| 2021-12-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 144 |
| 2021-12-22 | $23.62 | $24.15 | $23.62 | $24.15 | $24.15 | 2,330 |
| 2021-12-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 292 |
| 2021-12-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 624 |
| 2021-12-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 251 |
| 2021-12-16 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 256 |
| 2021-12-15 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 303 |
| 2021-12-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 508 |
| 2021-12-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 483 |
| 2021-12-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 167 |
| 2021-12-09 | $24.45 | $24.45 | $24.06 | $24.06 | $24.06 | 1,691 |
| 2021-12-08 | $25.34 | $25.34 | $24.64 | $24.64 | $24.64 | 699 |
| 2021-12-07 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 547 |
| 2021-12-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 131 |
| 2021-12-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 163 |
| 2021-12-02 | $24.00 | $24.00 | $23.38 | $23.65 | $23.65 | 2,612 |
| 2021-12-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 403 |
| 2021-11-30 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 197 |
| 2021-11-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 319 |
| 2021-11-26 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 158 |
| 2021-11-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 107 |
| 2021-11-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 78 |
| 2021-11-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 569 |
| 2021-11-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 226 |
| 2021-11-18 | $23.21 | $23.76 | $23.21 | $23.76 | $23.76 | 580 |
| 2021-11-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 865 |
| 2021-11-16 | $23.63 | $24.44 | $23.63 | $24.01 | $24.01 | 2,277 |
| 2021-11-15 | $24.29 | $24.29 | $24.28 | $24.28 | $24.28 | 371 |
| 2021-11-12 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 390 |
| 2021-11-11 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 390 |
| 2021-11-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 339 |
| 2021-11-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 388 |
| 2021-11-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 206 |
| 2021-11-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 118 |
| 2021-11-04 | $23.30 | $23.36 | $23.30 | $23.36 | $23.36 | 548 |
| 2021-11-03 | $23.16 | $23.50 | $23.16 | $23.26 | $23.26 | 1,073 |
| 2021-11-02 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 70 |
| 2021-11-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 70 |
| 2021-10-29 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 166 |
| 2021-10-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 281 |
| 2021-10-27 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 295 |
| 2021-10-26 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 408 |
| 2021-10-25 | $23.28 | $23.28 | $22.69 | $22.98 | $22.98 | 1,327 |
| 2021-10-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 254 |
| 2021-10-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 181 |
| 2021-10-20 | $22.66 | $22.74 | $22.66 | $22.74 | $22.74 | 568 |
| 2021-10-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 488 |
| 2021-10-18 | $22.99 | $22.99 | $22.70 | $22.70 | $22.70 | 512 |
| 2021-10-15 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 501 |
| 2021-10-14 | $22.69 | $22.69 | $22.68 | $22.68 | $22.68 | 869 |
| 2021-10-13 | $22.63 | $22.63 | $22.62 | $22.62 | $22.62 | 833 |
| 2021-10-12 | $23.10 | $23.57 | $23.10 | $23.21 | $23.21 | 2,465 |
| 2021-10-11 | $23.81 | $23.81 | $23.54 | $23.54 | $23.54 | 1,267 |
| 2021-10-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 778 |
| 2021-10-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 423 |
| 2021-10-06 | $24.47 | $24.95 | $24.47 | $24.95 | $24.95 | 957 |
| 2021-10-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2,046 |
| 2021-10-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 61 |
| 2021-10-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 86 |
| 2021-09-30 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 365 |
| 2021-09-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 87 |
| 2021-09-28 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 547 |
| 2021-09-27 | $26.74 | $27.13 | $26.74 | $26.74 | $26.74 | 886 |
| 2021-09-24 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 26 |
| 2021-09-23 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 178 |
| 2021-09-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 88 |
| 2021-09-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 420 |
| 2021-09-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 116 |
| 2021-09-17 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 34 |
| 2021-09-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 336 |
| 2021-09-15 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 24 |
| 2021-09-14 | $27.71 | $28.72 | $27.70 | $28.72 | $28.72 | 1,093 |
| 2021-09-13 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 125 |
| 2021-09-10 | $27.97 | $28.16 | $27.96 | $28.16 | $28.16 | 971 |
| 2021-09-09 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 33 |
| 2021-09-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 206 |
| 2021-09-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 66 |
| 2021-09-03 | $26.63 | $27.20 | $26.62 | $27.16 | $27.16 | 3,895 |
| 2021-09-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 458 |
| 2021-09-01 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 50 |
| 2021-08-31 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 20 |
| 2021-08-30 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 355 |
| 2021-08-27 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 119 |
| 2021-08-26 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 24 |
| 2021-08-25 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 30 |
| 2021-08-24 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 94 |
| 2021-08-23 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 105 |
| 2021-08-20 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 180 |
| 2021-08-19 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 67 |
| 2021-08-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 47 |
| 2021-08-17 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 206 |
| 2021-08-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 10 |
| 2021-08-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 250 |
| 2021-08-12 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 41 |
| 2021-08-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 79 |
| 2021-08-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 90 |
| 2021-08-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 264 |
| 2021-08-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 111 |
| 2021-08-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 31 |
| 2021-08-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 97 |
| 2021-08-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 59 |
| 2021-08-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1,241 |
| 2021-07-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 247 |
| 2021-07-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 52 |
| 2021-07-28 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 31 |
| 2021-07-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 65 |
| 2021-07-26 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 272 |
| 2021-07-23 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 151 |
| 2021-07-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 99 |
| 2021-07-21 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 373 |
| 2021-07-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 368 |
| 2021-07-19 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 113 |
| 2021-07-16 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 360 |
| 2021-07-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 279 |
| 2021-07-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 268 |
| 2021-07-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 88 |
| 2021-07-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 141 |
| 2021-07-09 | $27.00 | $27.00 | $26.80 | $26.80 | $26.80 | 483 |
| 2021-07-08 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 34 |
| 2021-07-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 245 |
| 2021-07-06 | $26.51 | $27.49 | $26.51 | $27.49 | $27.49 | 780 |
| 2021-07-02 | $27.32 | $27.32 | $26.47 | $26.47 | $26.47 | 2,050 |
| 2021-07-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 447 |
| 2021-06-30 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 200 |
| 2021-06-29 | $26.93 | $26.94 | $26.93 | $26.94 | $26.94 | 338 |
| 2021-06-28 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 606 |
| 2021-06-25 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 83 |
| 2021-06-24 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 714 |
| 2021-06-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 197 |
| 2021-06-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1,134 |
| 2021-06-21 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 30 |
| 2021-06-18 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 500 |
| 2021-06-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 85 |
| 2021-06-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 381 |
| 2021-06-15 | $26.63 | $26.77 | $26.63 | $26.77 | $26.77 | 892 |
| 2021-06-14 | $26.48 | $26.61 | $26.48 | $26.61 | $26.61 | 427 |
| 2021-06-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 45 |
| 2021-06-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 71 |
| 2021-06-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 205 |
| 2021-06-08 | $27.00 | $27.10 | $26.99 | $27.10 | $27.10 | 728 |
| 2021-06-07 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 26 |
| 2021-06-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 51 |
| 2021-06-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 162 |
| 2021-06-02 | $26.69 | $26.97 | $26.69 | $26.97 | $26.97 | 902 |
| 2021-06-01 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 95 |
| 2021-05-28 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 296 |
| 2021-05-27 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 16 |
| 2021-05-26 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 93 |
| 2021-05-25 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 359 |
| 2021-05-24 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 41 |
| 2021-05-21 | $26.61 | $27.22 | $26.61 | $27.22 | $27.22 | 521 |
| 2021-05-20 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 588 |
| 2021-05-19 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 270 |
| 2021-05-18 | $27.18 | $27.45 | $27.18 | $27.45 | $27.45 | 390 |
| 2021-05-17 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 481 |
| 2021-05-14 | $26.51 | $27.15 | $26.51 | $27.15 | $27.15 | 562 |
| 2021-05-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 67 |
| 2021-05-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 33 |
| 2021-05-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 56 |
| 2021-05-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 80 |
| 2021-05-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 198 |
| 2021-05-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 216 |
| 2021-05-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 236 |
| 2021-05-04 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 155 |
| 2021-05-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 96 |
| 2021-04-30 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 265 |
| 2021-04-29 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 207 |
| 2021-04-28 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 35 |
| 2021-04-27 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 56 |
| 2021-04-26 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 3,438 |
| 2021-04-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 141 |
| 2021-04-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 227 |
| 2021-04-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 170 |
| 2021-04-20 | $28.72 | $28.72 | $27.80 | $28.34 | $28.34 | 3,069 |
| 2021-04-19 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 42 |
| 2021-04-16 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 325 |
| 2021-04-15 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 3 |
| 2021-04-14 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 293 |
| 2021-04-13 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 57 |
| 2021-04-12 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 40 |
| 2021-04-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 212 |
| 2021-04-08 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 309 |
| 2021-04-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 253 |
| 2021-04-06 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 88 |
| 2021-04-05 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 42 |
| 2021-04-01 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 17 |
| 2021-03-31 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 109 |
| 2021-03-30 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 34 |
| 2021-03-29 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 221 |
| 2021-03-26 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 195 |
| 2021-03-25 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 3 |
| 2021-03-24 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 16 |
| 2021-03-23 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 192 |
| 2021-03-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 6 |
| 2021-03-19 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 145 |
| 2021-03-18 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 39 |
| 2021-03-17 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 11 |
| 2021-03-16 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 158 |
| 2021-03-15 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 38 |
| 2021-03-12 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 162 |
| 2021-03-11 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 349 |
| 2021-03-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 46,530 |
| 2021-03-09 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 138 |
| 2021-03-08 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 40 |
| 2021-03-05 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 76 |
| 2021-03-04 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 265 |
| 2021-03-03 | $28.83 | $29.04 | $28.83 | $29.04 | $29.04 | 651 |
| 2021-03-02 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 274 |
| 2021-03-01 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 161 |
| 2021-02-26 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 97 |
| 2021-02-25 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 131 |
| 2021-02-24 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 131 |
| 2021-02-23 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 230 |
| 2021-02-22 | $34.58 | $34.58 | $34.07 | $34.07 | $34.07 | 344 |
| 2021-02-19 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 73 |
| 2021-02-18 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 220 |
| 2021-02-17 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 220 |
| 2021-02-16 | $34.15 | $34.15 | $34.14 | $34.14 | $34.14 | 943 |
| 2021-02-12 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 112 |
| 2021-02-11 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 61 |
| 2021-02-10 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 134 |
| 2021-02-09 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 134 |
| 2021-02-08 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1 |
| 2021-02-05 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 193 |
| 2021-02-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 15 |
| 2021-02-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 128 |
| 2021-02-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 209 |
| 2021-02-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 100 |
| 2021-01-29 | $31.15 | $31.15 | $30.75 | $30.75 | $30.75 | 372 |
| 2021-01-28 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 37 |
| 2021-01-27 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 28 |
| 2021-01-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 82 |
| 2021-01-25 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 91 |
| 2021-01-22 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 27 |
| 2021-01-21 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 66 |
| 2021-01-20 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 70 |
| 2021-01-19 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 300 |
| 2021-01-15 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 116 |
| 2021-01-14 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 1,305 |
| 2021-01-13 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 87 |
| 2021-01-12 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 252 |
| 2021-01-11 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 78 |
| 2021-01-08 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 871 |
| 2021-01-07 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 71 |
| 2021-01-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2021-01-05 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 10 |
| 2021-01-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2020-12-31 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 33 |
| 2020-12-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 80 |
| 2020-12-29 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 17 |
| 2020-12-28 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2020-12-24 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 80 |
| 2020-12-23 | $30.54 | $30.55 | $30.44 | $30.44 | $30.44 | 6,060 |
| 2020-12-22 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 72 |
| 2020-12-21 | $29.53 | $29.79 | $29.53 | $29.79 | $29.79 | 818 |
| 2020-12-18 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 363 |
| 2020-12-17 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 273 |
| 2020-12-16 | $28.44 | $29.12 | $28.44 | $29.12 | $29.12 | 838 |
| 2020-12-15 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 49 |
| 2020-12-14 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 347 |
| 2020-12-11 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 139 |
| 2020-12-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 70 |
| 2020-12-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 7 |
| 2020-12-08 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 69 |
| 2020-12-07 | $28.67 | $28.67 | $28.65 | $28.65 | $28.65 | 206 |
| 2020-12-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 124 |
| 2020-12-03 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 28 |
| 2020-12-02 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2020-12-01 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 99 |
| 2020-11-30 | $29.55 | $29.75 | $29.55 | $29.75 | $29.75 | 12,110 |
| 2020-11-27 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 195 |
| 2020-11-25 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 134 |
| 2020-11-24 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 256 |
| 2020-11-23 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 255 |
| 2020-11-20 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 626 |
| 2020-11-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 15 |
| 2020-11-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 175 |
| 2020-11-17 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 243 |
| 2020-11-16 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 23 |
| 2020-11-13 | $27.34 | $28.27 | $27.34 | $28.27 | $28.27 | 655 |
| 2020-11-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 2,315 |
| 2020-11-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 40 |
| 2020-11-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 298 |
| 2020-11-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2020-11-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2020-11-05 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 58 |
| 2020-11-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 207 |
| 2020-11-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 406 |
| 2020-11-02 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 177 |
| 2020-10-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 63 |
| 2020-10-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 388 |
| 2020-10-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 147 |
| 2020-10-27 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 328 |
| 2020-10-26 | $25.42 | $25.77 | $25.42 | $25.77 | $25.77 | 301 |
| 2020-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 130 |
| 2020-10-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 595 |
| 2020-10-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 109 |
| 2020-10-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 209 |
| 2020-10-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 93 |
| 2020-10-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 3,266 |
| 2020-10-15 | $27.00 | $27.03 | $27.00 | $27.03 | $27.03 | 428 |
| 2020-10-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 402 |
| 2020-10-13 | $26.45 | $26.64 | $26.44 | $26.44 | $26.44 | 3,400 |
| 2020-10-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 218 |
| 2020-10-09 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 332 |
| 2020-10-08 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2020-10-07 | $27.84 | $27.84 | $27.49 | $27.49 | $27.49 | 889 |
| 2020-10-06 | $26.93 | $27.48 | $26.93 | $27.29 | $27.29 | 3,087 |
| 2020-10-05 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 58 |
| 2020-10-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 188 |
| 2020-10-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 649 |
| 2020-09-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 74 |
| 2020-09-29 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 224 |
| 2020-09-28 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 37 |
| 2020-09-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 258 |
| 2020-09-24 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 224 |
| 2020-09-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 60 |
| 2020-09-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 100 |
| 2020-09-21 | $26.07 | $26.07 | $25.77 | $25.77 | $25.77 | 438 |
| 2020-09-18 | $25.90 | $26.25 | $25.90 | $26.25 | $26.25 | 563 |
| 2020-09-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 231 |
| 2020-09-16 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 250 |
| 2020-09-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 273 |
| 2020-09-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 41 |
| 2020-09-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 176 |
| 2020-09-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 130 |
| 2020-09-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 156 |
| 2020-09-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 31 |
| 2020-09-04 | $24.21 | $25.45 | $24.21 | $24.71 | $24.71 | 568 |
| 2020-09-03 | $24.35 | $24.55 | $24.35 | $24.45 | $24.45 | 4,076 |
| 2020-09-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 103 |
| 2020-09-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 665 |
| 2020-08-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 212 |
| 2020-08-28 | $25.10 | $25.10 | $24.90 | $24.90 | $24.90 | 829 |
| 2020-08-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2020-08-26 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 717 |
| 2020-08-25 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 72 |
| 2020-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 273 |
| 2020-08-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 129 |
| 2020-08-20 | $25.56 | $25.67 | $25.56 | $25.67 | $25.67 | 385 |
| 2020-08-19 | $26.05 | $26.05 | $25.52 | $25.52 | $25.52 | 1,435 |
| 2020-08-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 29 |
| 2020-08-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 300 |
| 2020-08-14 | $25.27 | $25.40 | $25.00 | $25.00 | $25.00 | 3,228 |
| 2020-08-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 189 |
| 2020-08-12 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2020-08-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 187 |
| 2020-08-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 201 |
| 2020-08-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 105 |
| 2020-08-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 51 |
| 2020-08-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 128 |
| 2020-08-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 573 |
| 2020-08-03 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 398 |
| 2020-07-31 | $23.73 | $23.92 | $23.40 | $23.92 | $23.92 | 1,790 |
| 2020-07-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 130 |
| 2020-07-29 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 424 |
| 2020-07-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 298 |
| 2020-07-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 400 |
| 2020-07-24 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 287 |
| 2020-07-23 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 88 |
| 2020-07-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 491 |
| 2020-07-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 30 |
| 2020-07-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 373 |
| 2020-07-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 280 |
| 2020-07-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 80 |
| 2020-07-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 280 |
| 2020-07-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 380 |
| 2020-07-13 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 800 |
| 2020-07-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 330 |
| 2020-07-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 130 |
| 2020-07-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 180 |
| 2020-07-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 240 |
| 2020-07-06 | $24.19 | $24.88 | $24.19 | $24.88 | $24.88 | 2,000 |
| 2020-07-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2020-07-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 140 |
| 2020-06-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 520 |
| 2020-06-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 171 |
| 2020-06-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 32 |
| 2020-06-25 | $22.50 | $22.71 | $22.50 | $22.71 | $22.71 | 450 |
| 2020-06-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 197 |
| 2020-06-23 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 330 |
| 2020-06-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 170 |
| 2020-06-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 757 |
| 2020-06-18 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 215 |
| 2020-06-17 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 377 |
| 2020-06-16 | $22.44 | $23.33 | $22.44 | $22.81 | $22.81 | 6,221 |
| 2020-06-15 | $22.59 | $22.61 | $22.27 | $22.61 | $22.61 | 1,225 |
| 2020-06-12 | $22.43 | $22.47 | $21.95 | $22.47 | $22.47 | 1,053 |
| 2020-06-11 | $21.50 | $22.06 | $21.50 | $22.06 | $22.06 | 478 |
| 2020-06-10 | $22.11 | $22.80 | $22.06 | $22.06 | $22.06 | 1,508 |
| 2020-06-09 | $22.60 | $22.90 | $22.60 | $22.90 | $22.90 | 6,015 |
| 2020-06-08 | $22.47 | $22.68 | $22.37 | $22.38 | $22.38 | 2,845 |
| 2020-06-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 3,210 |
| 2020-06-04 | $22.60 | $22.66 | $22.29 | $22.66 | $22.66 | 10,258 |
| 2020-06-03 | $22.87 | $22.87 | $22.57 | $22.86 | $22.86 | 2,611 |
| 2020-06-02 | $22.64 | $22.64 | $21.96 | $22.58 | $22.58 | 1,376 |
| 2020-06-01 | $22.44 | $22.44 | $22.16 | $22.16 | $22.16 | 2,312 |
| 2020-05-29 | $22.29 | $22.36 | $21.72 | $21.72 | $21.72 | 11,982 |
| 2020-05-28 | $22.28 | $22.56 | $22.28 | $22.56 | $22.56 | 1,216 |
| 2020-05-27 | $22.00 | $22.00 | $21.34 | $21.34 | $21.34 | 7,212 |
| 2020-05-26 | $21.93 | $22.22 | $21.93 | $22.22 | $22.22 | 11,831 |
| 2020-05-22 | $21.22 | $21.22 | $21.13 | $21.22 | $21.22 | 3,502 |
| 2020-05-21 | $21.87 | $21.87 | $21.41 | $21.41 | $21.41 | 44,450 |
| 2020-05-20 | $21.30 | $21.82 | $21.30 | $21.82 | $21.82 | 25,559 |
| 2020-05-19 | $21.86 | $21.86 | $21.10 | $21.10 | $21.10 | 58,780 |
| 2020-05-18 | $21.57 | $21.57 | $20.96 | $21.44 | $21.44 | 16,717 |
| 2020-05-15 | $20.50 | $20.75 | $20.50 | $20.70 | $20.70 | 9,987 |
| 2020-05-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 742 |
| 2020-05-13 | $21.56 | $21.56 | $21.05 | $21.36 | $21.36 | 20,230 |
| 2020-05-12 | $20.74 | $21.43 | $20.74 | $21.26 | $21.26 | 28,857 |
| 2020-05-11 | $21.04 | $21.04 | $20.15 | $20.58 | $20.58 | 4,835 |
| 2020-05-08 | $20.66 | $20.66 | $20.39 | $20.65 | $20.65 | 3,852 |
| 2020-05-07 | $19.97 | $20.33 | $19.97 | $20.08 | $20.08 | 7,769 |
| 2020-05-06 | $20.29 | $20.29 | $19.54 | $20.17 | $20.17 | 4,013 |
| 2020-05-05 | $20.30 | $20.30 | $19.64 | $20.28 | $20.28 | 5,265 |
| 2020-05-04 | $18.99 | $20.64 | $18.99 | $20.15 | $20.15 | 5,375 |
| 2020-05-01 | $20.26 | $20.26 | $20.04 | $20.04 | $20.04 | 17,177 |
| 2020-04-30 | $19.76 | $20.55 | $19.76 | $20.49 | $20.49 | 3,075 |
| 2020-04-29 | $19.95 | $20.87 | $19.95 | $20.87 | $20.87 | 2,027 |
| 2020-04-28 | $20.14 | $20.89 | $20.14 | $20.76 | $20.76 | 3,097 |
| 2020-04-27 | $21.04 | $21.04 | $19.77 | $20.38 | $20.38 | 2,711 |
| 2020-04-24 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 4,032 |
| 2020-04-23 | $20.57 | $20.57 | $20.08 | $20.53 | $20.53 | 5,118 |
| 2020-04-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 4,074 |
| 2020-04-21 | $19.70 | $20.57 | $19.69 | $19.69 | $19.69 | 22,996 |
| 2020-04-20 | $20.47 | $20.47 | $20.20 | $20.47 | $20.47 | 3,601 |
| 2020-04-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 393 |
| 2020-04-16 | $19.62 | $20.20 | $19.62 | $20.20 | $20.20 | 694 |
| 2020-04-15 | $20.10 | $20.39 | $20.10 | $20.39 | $20.39 | 4,303 |
| 2020-04-14 | $20.07 | $20.07 | $19.98 | $19.98 | $19.98 | 934 |
| 2020-04-13 | $19.56 | $20.15 | $19.56 | $19.73 | $19.73 | 3,370 |
| 2020-04-09 | $19.48 | $20.11 | $19.48 | $20.11 | $20.11 | 3,218 |
| 2020-04-08 | $19.46 | $19.67 | $19.46 | $19.67 | $19.67 | 9,531 |
| 2020-04-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 351 |
| 2020-04-06 | $19.94 | $20.75 | $19.94 | $20.75 | $20.75 | 5,329 |
| 2020-04-03 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 348 |
| 2020-04-02 | $20.08 | $20.08 | $19.99 | $20.08 | $20.08 | 2,819 |
| 2020-04-01 | $20.41 | $20.80 | $20.41 | $20.75 | $20.75 | 833 |
| 2020-03-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 487 |
| 2020-03-30 | $23.63 | $23.63 | $22.28 | $23.00 | $23.00 | 1,254 |
| 2020-03-27 | $22.12 | $22.12 | $21.82 | $21.82 | $21.82 | 688 |
| 2020-03-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 478 |
| 2020-03-25 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 2,781 |
| 2020-03-24 | $18.89 | $20.39 | $18.89 | $20.14 | $20.14 | 2,739 |
| 2020-03-23 | $17.98 | $21.08 | $17.98 | $19.20 | $19.20 | 3,400 |
| 2020-03-20 | $19.68 | $21.12 | $19.68 | $21.12 | $21.12 | 977 |
| 2020-03-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 36,673 |
| 2020-03-18 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 262 |
| 2020-03-17 | $18.99 | $19.65 | $18.95 | $19.65 | $19.65 | 1,006 |
| 2020-03-16 | $17.60 | $17.60 | $16.84 | $16.84 | $16.84 | 963 |
| 2020-03-13 | $17.64 | $17.64 | $16.96 | $17.60 | $17.60 | 1,658 |
| 2020-03-12 | $16.88 | $16.88 | $16.60 | $16.70 | $16.70 | 26,854 |
| 2020-03-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 26 |
| 2020-03-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 88 |
| 2020-03-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 636 |
| 2020-03-06 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 14 |
| 2020-03-05 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 25,881 |
| 2020-03-04 | $18.26 | $18.33 | $18.26 | $18.33 | $18.33 | 310 |
| 2020-03-03 | $18.07 | $18.81 | $17.85 | $17.85 | $17.85 | 978 |
| 2020-03-02 | $19.01 | $19.01 | $18.96 | $18.96 | $18.96 | 600 |
| 2020-02-28 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 505 |
| 2020-02-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 16 |
| 2020-02-26 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 16 |
| 2020-02-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 10 |
| 2020-02-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 52 |
| 2020-02-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2020-02-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 158 |
| 2020-02-19 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2020-02-18 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2020-02-14 | $20.99 | $20.99 | $20.73 | $20.73 | $20.73 | 1,110 |
| 2020-02-13 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 10 |
| 2020-02-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 15 |
| 2020-02-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 19 |
| 2020-02-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2020-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2020-02-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2020-02-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 32 |
| 2020-02-04 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 31 |
| 2020-02-03 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2020-01-31 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2020-01-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 64 |
| 2020-01-29 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2020-01-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 31 |
| 2020-01-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 44 |
| 2020-01-24 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 40 |
| 2020-01-23 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 41 |
| 2020-01-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 10 |
| 2020-01-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 73 |
| 2020-01-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2020-01-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 71 |
| 2020-01-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 21 |
| 2020-01-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 295 |
| 2020-01-13 | $20.27 | $20.33 | $20.27 | $20.27 | $20.27 | 1,276 |
| 2020-01-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 44 |
| 2020-01-09 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2020-01-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 136 |
| 2020-01-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2020-01-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 50 |
| 2020-01-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 51 |
| 2020-01-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-12-31 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-12-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-12-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-12-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 83 |
| 2019-12-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-12-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 126 |
| 2019-12-20 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 28 |
| 2019-12-19 | $20.49 | $20.61 | $20.49 | $20.61 | $20.61 | 1,237 |
| 2019-12-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 50 |
| 2019-12-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2019-12-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 107 |
| 2019-12-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 12 |
| 2019-12-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 105 |
| 2019-12-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 71 |
| 2019-12-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 3 |
| 2019-12-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2019-12-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 121 |
| 2019-12-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 42 |
| 2019-12-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 205 |
| 2019-12-03 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 426 |
| 2019-12-02 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 157 |
| 2019-11-29 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 190 |
| 2019-11-27 | $20.73 | $21.00 | $20.73 | $21.00 | $21.00 | 259 |
| 2019-11-26 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2019-11-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 67 |
| 2019-11-22 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 202 |
| 2019-11-21 | $19.97 | $20.94 | $19.97 | $20.43 | $20.43 | 980 |
| 2019-11-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 49 |
| 2019-11-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 122 |
| 2019-11-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 138 |
| 2019-11-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3 |
| 2019-11-14 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 99 |
| 2019-11-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 20 |
| 2019-11-12 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 228 |
| 2019-11-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 212 |
| 2019-11-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 270 |
| 2019-11-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 52 |
| 2019-11-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 11,065 |
| 2019-11-05 | $20.38 | $20.38 | $20.17 | $20.17 | $20.17 | 382 |
| 2019-11-04 | $20.15 | $20.15 | $20.05 | $20.05 | $20.05 | 298 |
| 2019-11-01 | $19.97 | $20.05 | $19.97 | $20.05 | $20.05 | 11,243 |
| 2019-10-31 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 35 |
| 2019-10-30 | $20.25 | $20.25 | $20.21 | $20.21 | $20.21 | 296 |
| 2019-10-29 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 124 |
| 2019-10-28 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 572 |
| 2019-10-25 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 122 |
| 2019-10-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 2 |
| 2019-10-23 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 2 |
| 2019-10-22 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 48 |
| 2019-10-21 | $20.38 | $20.38 | $20.05 | $20.05 | $20.05 | 752 |
| 2019-10-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 43 |
| 2019-10-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 96 |
| 2019-10-16 | $20.55 | $20.66 | $20.41 | $20.66 | $20.66 | 826 |
| 2019-10-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 10 |
| 2019-10-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2019-10-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 541 |
| 2019-10-10 | $19.71 | $19.71 | $19.51 | $19.51 | $19.51 | 413 |
| 2019-10-09 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2019-10-08 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 218 |
| 2019-10-07 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 41 |
| 2019-10-04 | $18.66 | $18.66 | $18.37 | $18.37 | $18.37 | 1,281 |
| 2019-10-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 76 |
| 2019-10-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 236 |
| 2019-10-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 3,859 |
| 2019-09-30 | $18.36 | $18.36 | $18.14 | $18.14 | $18.14 | 419 |
| 2019-09-27 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 226 |
| 2019-09-26 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 13 |
| 2019-09-25 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 93 |
| 2019-09-24 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 88 |
| 2019-09-23 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 117 |
| 2019-09-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 26 |
| 2019-09-19 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1 |
| 2019-09-18 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 33 |
| 2019-09-17 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 88 |
| 2019-09-16 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 3 |
| 2019-09-13 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 110 |
| 2019-09-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 125 |
| 2019-09-11 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 74 |
| 2019-09-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 27 |
| 2019-09-09 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 25 |
| 2019-09-06 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 95 |
| 2019-09-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 28 |
| 2019-09-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 75 |
| 2019-09-03 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2019-08-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 122 |
| 2019-08-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 241 |
| 2019-08-28 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 135 |
| 2019-08-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 3 |
| 2019-08-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 96 |
| 2019-08-23 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 130 |
| 2019-08-22 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 40 |
| 2019-08-21 | $17.72 | $18.02 | $17.72 | $17.91 | $17.91 | 3,079 |
| 2019-08-20 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 130 |
| 2019-08-19 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 14 |
| 2019-08-16 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 25 |
| 2019-08-15 | $17.70 | $17.70 | $17.58 | $17.58 | $17.58 | 704 |
| 2019-08-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 8,205 |
| 2019-08-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 29 |
| 2019-08-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 177 |
| 2019-08-09 | $17.82 | $17.82 | $17.70 | $17.70 | $17.70 | 6,838 |
| 2019-08-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 113 |
| 2019-08-07 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 102 |
| 2019-08-06 | $17.24 | $17.48 | $17.24 | $17.48 | $17.48 | 1,510 |
| 2019-08-05 | $16.95 | $17.05 | $16.90 | $16.90 | $16.90 | 25,034 |
| 2019-08-02 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 142 |
| 2019-08-01 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 297 |
| 2019-07-31 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 190 |
| 2019-07-30 | $17.47 | $17.54 | $17.47 | $17.54 | $17.54 | 642 |
| 2019-07-29 | $17.33 | $17.33 | $17.10 | $17.15 | $17.15 | 866 |
| 2019-07-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 464 |
| 2019-07-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 59 |
| 2019-07-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 345 |
| 2019-07-23 | $17.64 | $17.64 | $17.19 | $17.19 | $17.19 | 418 |
| 2019-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 313 |
| 2019-07-19 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 893 |
| 2019-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 534 |
| 2019-07-17 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 387 |
| 2019-07-16 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 267 |
| 2019-07-15 | $17.27 | $17.41 | $17.27 | $17.28 | $17.28 | 3,227 |
| 2019-07-12 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 615 |
| 2019-07-11 | $17.16 | $17.41 | $17.16 | $17.41 | $17.41 | 4,514 |
| 2019-07-10 | $16.97 | $17.25 | $16.97 | $17.20 | $17.20 | 9,741 |
| 2019-07-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 112 |
| 2019-07-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2019-07-05 | $17.73 | $17.95 | $17.73 | $17.95 | $17.95 | 2,631 |
| 2019-07-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 334 |
| 2019-07-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 363 |
| 2019-07-01 | $17.65 | $17.70 | $17.50 | $17.70 | $17.70 | 15,273 |
| 2019-06-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 181 |
| 2019-06-27 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 93 |
| 2019-06-26 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 167 |
| 2019-06-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 115 |
| 2019-06-24 | $17.39 | $17.39 | $17.17 | $17.17 | $17.17 | 1,219 |
| 2019-06-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 100 |
| 2019-06-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 127 |
| 2019-06-19 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 80 |
| 2019-06-18 | $17.21 | $17.28 | $17.11 | $17.11 | $17.11 | 646 |
| 2019-06-17 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 199 |
| 2019-06-14 | $17.13 | $17.13 | $16.96 | $17.06 | $17.06 | 1,146 |
| 2019-06-13 | $16.87 | $17.04 | $16.87 | $17.04 | $17.04 | 356 |
| 2019-06-12 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 19,840 |
| 2019-06-11 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 159 |
| 2019-06-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 92 |
| 2019-06-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 91 |
| 2019-06-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 360 |
| 2019-06-05 | $17.51 | $17.51 | $17.40 | $17.40 | $17.40 | 3,550 |
| 2019-06-04 | $17.45 | $17.45 | $17.01 | $17.01 | $17.01 | 656 |
| 2019-06-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 61 |
| 2019-05-31 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 131 |
| 2019-05-30 | $17.01 | $17.01 | $16.94 | $16.94 | $16.94 | 354 |
| 2019-05-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 99 |
| 2019-05-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 458 |
| 2019-05-24 | $18.15 | $18.15 | $18.12 | $18.12 | $18.12 | 1,648 |
| 2019-05-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 178 |
| 2019-05-22 | $18.26 | $18.52 | $18.26 | $18.52 | $18.52 | 1,944 |
| 2019-05-21 | $18.66 | $18.66 | $18.29 | $18.29 | $18.29 | 638 |
| 2019-05-20 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2019-05-17 | $18.58 | $18.58 | $18.27 | $18.27 | $18.27 | 257 |
| 2019-05-16 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 112 |
| 2019-05-15 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1,037 |
| 2019-05-14 | $17.80 | $18.13 | $17.76 | $18.13 | $18.13 | 1,105 |
| 2019-05-13 | $17.68 | $17.68 | $17.49 | $17.49 | $17.49 | 856 |
| 2019-05-10 | $17.96 | $17.96 | $17.61 | $17.61 | $17.61 | 705 |
| 2019-05-09 | $17.69 | $17.73 | $17.48 | $17.48 | $17.48 | 1,290 |
| 2019-05-08 | $18.07 | $18.26 | $17.88 | $17.88 | $17.88 | 701 |
| 2019-05-07 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 136 |
| 2019-05-06 | $18.48 | $18.51 | $17.93 | $18.23 | $18.23 | 1,018 |
| 2019-05-03 | $18.37 | $18.65 | $18.37 | $18.65 | $18.65 | 3,201 |
| 2019-05-02 | $18.32 | $18.50 | $18.32 | $18.50 | $18.50 | 886 |
| 2019-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,102 |
| 2019-04-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,133 |
| 2019-04-29 | $18.52 | $18.52 | $18.15 | $18.15 | $18.15 | 597 |
| 2019-04-26 | $18.35 | $18.72 | $18.35 | $18.40 | $18.40 | 3,912 |
| 2019-04-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 83 |
| 2019-04-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 460 |
| 2019-04-23 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,431 |
| 2019-04-22 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 335 |
| 2019-04-18 | $17.98 | $17.99 | $17.98 | $17.99 | $17.99 | 14,200 |
| 2019-04-17 | $17.87 | $18.10 | $17.87 | $18.10 | $18.10 | 745 |
| 2019-04-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 352 |
| 2019-04-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1,300 |
| 2019-04-12 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 394 |
| 2019-04-11 | $18.48 | $18.48 | $18.33 | $18.33 | $18.33 | 1,601 |
| 2019-04-10 | $18.60 | $18.75 | $18.45 | $18.61 | $18.61 | 4,004 |
| 2019-04-09 | $19.08 | $19.08 | $19.01 | $19.03 | $19.03 | 2,116 |
| 2019-04-08 | $19.43 | $19.45 | $19.33 | $19.45 | $19.45 | 1,805 |
| 2019-04-05 | $19.65 | $20.09 | $19.34 | $19.47 | $19.47 | 36,256 |
| 2019-04-04 | $20.02 | $20.23 | $20.02 | $20.23 | $20.23 | 700 |
| 2019-04-03 | $20.72 | $20.72 | $20.26 | $20.72 | $20.72 | 817 |
| 2019-04-02 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 43 |
| 2019-04-01 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 313 |
| 2019-03-29 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2019-03-28 | $20.75 | $20.75 | $20.57 | $20.57 | $20.57 | 2,206 |
| 2019-03-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 80 |
| 2019-03-26 | $20.90 | $21.24 | $20.90 | $20.95 | $20.95 | 2,276 |
| 2019-03-25 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2019-03-22 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2019-03-21 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 59 |
| 2019-03-20 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2019-03-19 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 246 |
| 2019-03-18 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 192 |
| 2019-03-15 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 65 |
| 2019-03-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 53 |
| 2019-03-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 192 |
| 2019-03-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 84 |
| 2019-03-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 113 |
| 2019-03-08 | $20.40 | $20.40 | $19.86 | $20.40 | $20.40 | 2,468 |
| 2019-03-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 442 |
| 2019-03-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1,709 |
| 2019-03-05 | $21.10 | $21.10 | $21.00 | $21.10 | $21.10 | 7,177 |
| 2019-03-04 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 313 |
| 2019-03-01 | $20.93 | $21.11 | $20.93 | $21.11 | $21.11 | 1,345 |
| 2019-02-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 357 |
| 2019-02-27 | $21.25 | $21.50 | $21.25 | $21.27 | $21.27 | 88,889 |
| 2019-02-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 177 |
| 2019-02-25 | $21.39 | $21.40 | $21.25 | $21.40 | $21.40 | 331 |
| 2019-02-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 175 |
| 2019-02-21 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 4 |
| 2019-02-20 | $22.01 | $22.01 | $21.58 | $21.58 | $21.58 | 403 |
| 2019-02-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 249 |
| 2019-02-15 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 72 |
| 2019-02-14 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 1,106 |
| 2019-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 182 |
| 2019-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 48 |
| 2019-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 344 |
| 2019-02-08 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 99 |
| 2019-02-07 | $20.29 | $20.29 | $19.98 | $19.98 | $19.98 | 1,217 |
| 2019-02-06 | $20.51 | $20.94 | $20.51 | $20.94 | $20.94 | 999 |
| 2019-02-05 | $20.45 | $21.06 | $20.45 | $21.06 | $21.06 | 14,369 |
| 2019-02-04 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 208 |
| 2019-02-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 330 |
| 2019-01-31 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 337 |
| 2019-01-30 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 38 |
| 2019-01-29 | $20.06 | $20.18 | $20.06 | $20.18 | $20.18 | 576 |
| 2019-01-28 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 446 |
| 2019-01-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 248 |
| 2019-01-24 | $19.79 | $19.79 | $19.65 | $19.78 | $19.78 | 3,737 |
| 2019-01-23 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 172 |
| 2019-01-22 | $20.48 | $20.48 | $19.79 | $19.79 | $19.79 | 515 |
| 2019-01-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 167 |
| 2019-01-17 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1,262 |
| 2019-01-16 | $20.40 | $20.40 | $20.27 | $20.27 | $20.27 | 13,569 |
| 2019-01-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 44 |
| 2019-01-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 83 |
| 2019-01-11 | $19.31 | $19.31 | $18.92 | $18.92 | $18.92 | 1,120 |
| 2019-01-10 | $20.34 | $20.34 | $20.09 | $20.09 | $20.09 | 1,257 |
| 2019-01-09 | $20.23 | $20.23 | $20.13 | $20.13 | $20.13 | 463 |
| 2019-01-08 | $19.60 | $20.10 | $19.50 | $19.79 | $19.79 | 1,593 |
| 2019-01-07 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 311 |
| 2019-01-04 | $20.30 | $20.30 | $20.20 | $20.20 | $20.20 | 1,143 |
| 2019-01-03 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2019-01-02 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,366 |
| 2018-12-31 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 153 |
| 2018-12-28 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,078 |
| 2018-12-27 | $19.67 | $20.04 | $19.67 | $20.04 | $20.04 | 659 |
| 2018-12-26 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 409 |
| 2018-12-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 168 |
| 2018-12-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 97 |
| 2018-12-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 769 |
| 2018-12-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 149 |
| 2018-12-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 543 |
| 2018-12-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 462 |
| 2018-12-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 94 |
| 2018-12-13 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 217 |
| 2018-12-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 63 |
| 2018-12-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 466 |
| 2018-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 311 |
| 2018-12-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 548 |
| 2018-12-06 | $22.44 | $23.33 | $22.44 | $22.71 | $22.71 | 462 |
| 2018-12-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 127 |
| 2018-12-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,245 |
| 2018-11-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 5 |
| 2018-11-29 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 28 |
| 2018-11-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 301 |
| 2018-11-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 4 |
| 2018-11-26 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 100 |
| 2018-11-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 295 |
| 2018-11-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 319 |
| 2018-11-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 279 |
| 2018-11-19 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 254 |
| 2018-11-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 40 |
| 2018-11-15 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 35 |
| 2018-11-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 38 |
| 2018-11-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1,664 |
| 2018-11-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 220 |
| 2018-11-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 330 |
| 2018-11-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 64 |
| 2018-11-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 154 |
| 2018-11-06 | $23.45 | $23.81 | $23.45 | $23.81 | $23.81 | 428 |
| 2018-11-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 205 |
| 2018-11-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 188 |
| 2018-11-01 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 15 |
| 2018-10-31 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 67 |
| 2018-10-30 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 76 |
| 2018-10-29 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 256 |
| 2018-10-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 22 |
| 2018-10-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 400 |
| 2018-10-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 97 |
| 2018-10-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 400 |
| 2018-10-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 16 |
| 2018-10-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 128 |
| 2018-10-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 97 |
| 2018-10-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 95 |
| 2018-10-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 200 |
| 2018-10-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 195 |
| 2018-10-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 103 |
| 2018-10-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 200 |
| 2018-10-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 57 |
| 2018-10-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 300 |
| 2018-10-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 272 |
| 2018-10-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 36 |
| 2018-10-04 | $23.12 | $23.77 | $23.12 | $23.77 | $23.77 | 300 |
| 2018-10-03 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 10 |
| 2018-10-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 161 |
| 2018-10-01 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 64 |
| 2018-09-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 736 |
| 2018-09-27 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 19 |
| 2018-09-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 25 |
| 2018-09-25 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 12 |
| 2018-09-24 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 11 |
| 2018-09-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 40 |
| 2018-09-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 29 |
| 2018-09-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 96 |
| 2018-09-18 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 102 |
| 2018-09-17 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 80 |
| 2018-09-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 36 |
| 2018-09-13 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 200 |
| 2018-09-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,359 |
| 2018-09-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 132 |
| 2018-09-10 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 20 |
| 2018-09-07 | $21.55 | $21.55 | $21.52 | $21.52 | $21.52 | 1,543 |
| 2018-09-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,354 |
| 2018-09-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 824 |
| 2018-09-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 28 |
| 2018-08-31 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2018-08-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 100 |
| 2018-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2018-08-28 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 24 |
| 2018-08-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 300 |
| 2018-08-24 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1,745 |
| 2018-08-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 72 |
| 2018-08-22 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 200 |
| 2018-08-21 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 100 |
| 2018-08-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 91 |
| 2018-08-17 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 349 |
| 2018-08-16 | $20.86 | $21.09 | $20.86 | $21.09 | $21.09 | 757 |
| 2018-08-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 234 |
| 2018-08-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 539 |
| 2018-08-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 27 |
| 2018-08-10 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 23 |
| 2018-08-09 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 102 |
| 2018-08-08 | $20.65 | $21.09 | $20.65 | $21.09 | $21.09 | 1,922 |
| 2018-08-07 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2018-08-06 | $20.31 | $20.34 | $20.31 | $20.32 | $20.32 | 8,572 |
| 2018-08-03 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 17 |
| 2018-08-02 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2018-08-01 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 30 |
| 2018-07-31 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2018-07-30 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 58 |
| 2018-07-27 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 172 |
| 2018-07-26 | $20.61 | $20.61 | $20.30 | $20.30 | $20.30 | 676 |
| 2018-07-25 | $19.89 | $19.89 | $19.83 | $19.83 | $19.83 | 428 |
| 2018-07-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2018-07-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 124 |
| 2018-07-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 32 |
| 2018-07-19 | $19.70 | $19.75 | $19.70 | $19.75 | $19.75 | 2,000 |
| 2018-07-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 243 |
| 2018-07-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 40 |
| 2018-07-16 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 22 |
| 2018-07-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 63 |
| 2018-07-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 38 |
| 2018-07-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2018-07-10 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 7 |
| 2018-07-09 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2018-07-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 46 |
| 2018-07-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 51 |
| 2018-07-03 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2018-07-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 74 |
| 2018-06-29 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 53 |
| 2018-06-28 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 300 |
| 2018-06-27 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 54 |
| 2018-06-26 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-06-25 | $21.53 | $21.53 | $21.26 | $21.26 | $21.26 | 315 |
| 2018-06-22 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 230 |
| 2018-06-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 1,056 |
| 2018-06-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2018-06-19 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 200 |
| 2018-06-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 192 |
| 2018-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 50 |
| 2018-06-14 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2018-06-13 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 2018-06-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 92 |
| 2018-06-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2 |
| 2018-06-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2018-06-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 8 |
| 2018-06-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 47 |
| 2018-06-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 67 |
| 2018-06-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 200 |
| 2018-06-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 35 |
| 2018-05-31 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 5 |
| 2018-05-30 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 50 |
| 2018-05-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 23 |
| 2018-05-25 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 26 |
| 2018-05-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 30 |
| 2018-05-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 100 |
| 2018-05-22 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 38 |
| 2018-05-21 | $19.30 | $19.30 | $19.18 | $19.18 | $19.18 | 348 |
| 2018-05-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 16 |
| 2018-05-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 38 |
| 2018-05-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 20 |
| 2018-05-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 100 |
| 2018-05-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 8 |
| 2018-05-11 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2018-05-10 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 100 |
| 2018-05-09 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 44 |
| 2018-05-08 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 24 |
| 2018-05-07 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 200 |
| 2018-05-04 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 6 |
| 2018-05-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 300 |
| 2018-05-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 165 |
| 2018-05-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 300 |
| 2018-04-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 118 |
| 2018-04-27 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2018-04-26 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 100 |
| 2018-04-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 175 |
| 2018-04-24 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 5 |
| 2018-04-23 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 44 |
| 2018-04-20 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 267 |
| 2018-04-19 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 1,037 |
| 2018-04-18 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 77 |
| 2018-04-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 29 |
| 2018-04-16 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 71 |
| 2018-04-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 69 |
| 2018-04-12 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 52 |
| 2018-04-11 | $18.21 | $18.53 | $18.21 | $18.36 | $18.36 | 4,902 |
| 2018-04-10 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 40 |
| 2018-04-09 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 190 |
| 2018-04-06 | $18.40 | $18.59 | $18.40 | $18.59 | $18.59 | 975 |
| 2018-04-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 29 |
| 2018-04-04 | $18.23 | $18.23 | $17.89 | $17.89 | $17.89 | 609 |
| 2018-04-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 51 |
| 2018-04-02 | $17.71 | $17.96 | $17.56 | $17.96 | $17.96 | 1,338 |
| 2018-03-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 243 |
| 2018-03-28 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 6 |
| 2018-03-27 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 10 |
| 2018-03-26 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 73 |
| 2018-03-23 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 700 |
| 2018-03-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 77 |
| 2018-03-21 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 50 |
| 2018-03-20 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-03-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 50 |
| 2018-03-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 43 |
| 2018-03-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 93 |
| 2018-03-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-03-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 40 |
| 2018-03-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 39 |
| 2018-03-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-03-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-03-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2018-03-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 84 |
| 2018-03-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 115 |
| 2018-03-02 | $16.26 | $16.55 | $16.26 | $16.55 | $16.55 | 684 |
| 2018-03-01 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 330 |
| 2018-02-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 66 |
| 2018-02-27 | $16.86 | $16.86 | $16.75 | $16.75 | $16.75 | 457 |
| 2018-02-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 134 |
| 2018-02-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-02-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 99 |
| 2018-02-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-02-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 47 |
| 2018-02-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2018-02-13 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 68 |
| 2018-02-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 96 |
| 2018-02-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 379 |
| 2018-02-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2018-02-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 101 |
| 2018-02-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 300 |
| 2018-02-05 | $17.05 | $17.05 | $16.77 | $16.77 | $16.77 | 470 |
| 2018-02-02 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2018-02-01 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2018-01-31 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 200 |
| 2018-01-30 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 80 |
| 2018-01-29 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 57 |
| 2018-01-26 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2018-01-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2018-01-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 49 |
| 2018-01-23 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 66 |
| 2018-01-22 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 100 |
| 2018-01-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2018-01-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 500 |
| 2018-01-17 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 77 |
| 2018-01-16 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 48 |
| 2018-01-12 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 98 |
| 2018-01-11 | $17.48 | $17.53 | $17.48 | $17.48 | $17.48 | 5,221 |
| 2018-01-10 | $17.32 | $17.46 | $17.32 | $17.46 | $17.46 | 4,800 |
| 2018-01-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 58 |
| 2018-01-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 43 |
| 2018-01-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2018-01-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2018-01-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2018-01-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 104 |
| 2017-12-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 80 |
| 2017-12-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 274 |
| 2017-12-27 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2017-12-26 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2017-12-22 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 2,349 |
| 2017-12-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2017-12-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 43 |
| 2017-12-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 220 |
| 2017-12-18 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 119 |
| 2017-12-15 | $17.08 | $17.10 | $17.08 | $17.10 | $17.10 | 4,420 |
| 2017-12-14 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 1,291 |
| 2017-12-13 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-12-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2017-12-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 200 |
| 2017-12-08 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2017-12-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 21 |
| 2017-12-06 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2017-12-05 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 1,168 |
| 2017-12-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 33 |
| 2017-12-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 125 |
| 2017-11-30 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1,500 |
| 2017-11-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-11-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-11-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 45 |
| 2017-11-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 218 |
| 2017-11-22 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 393 |
| 2017-11-21 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2017-11-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 2 |
| 2017-11-17 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 434 |
| 2017-11-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 9 |
| 2017-11-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2017-11-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 213 |
| 2017-11-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 118 |
| 2017-11-10 | $15.30 | $15.50 | $15.30 | $15.50 | $15.50 | 1,747 |
| 2017-11-09 | $15.40 | $15.40 | $15.25 | $15.25 | $15.25 | 300 |
| 2017-11-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-11-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 147 |
| 2017-11-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-11-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 40 |
| 2017-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-11-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-10-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 280 |
| 2017-10-30 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 485 |
| 2017-10-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2017-10-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 139 |
| 2017-10-25 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 380 |
| 2017-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 298 |
| 2017-10-23 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 604 |
| 2017-10-20 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 363 |
| 2017-10-19 | $15.40 | $15.44 | $15.40 | $15.44 | $15.44 | 707 |
| 2017-10-18 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2017-10-17 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 97 |
| 2017-10-16 | $15.49 | $15.81 | $15.49 | $15.81 | $15.81 | 476 |
| 2017-10-13 | $15.55 | $15.55 | $15.45 | $15.45 | $15.45 | 272 |
| 2017-10-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 92 |
| 2017-10-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 33 |
| 2017-10-10 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 953 |
| 2017-10-09 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 143 |
| 2017-10-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 71 |
| 2017-10-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 355 |
| 2017-10-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-10-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 36 |
| 2017-10-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-09-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 83 |
| 2017-09-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 117 |
| 2017-09-27 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 9 |
| 2017-09-26 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2017-09-25 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 1,800 |
| 2017-09-22 | $14.62 | $14.92 | $14.62 | $14.92 | $14.92 | 2,052 |
| 2017-09-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-09-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 14 |
| 2017-09-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-09-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-09-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-09-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 49 |
| 2017-09-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 57 |
| 2017-09-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 41 |
| 2017-09-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 120 |
| 2017-09-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 230 |
| 2017-09-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 246 |
| 2017-09-06 | $14.58 | $14.58 | $14.54 | $14.54 | $14.54 | 1,017 |
| 2017-09-05 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 470 |
| 2017-09-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 73 |
| 2017-08-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2017-08-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 235 |
| 2017-08-29 | $14.95 | $14.95 | $14.80 | $14.80 | $14.80 | 6,493 |
| 2017-08-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 295 |
| 2017-08-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 149 |
| 2017-08-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-08-23 | $15.38 | $15.38 | $15.27 | $15.30 | $15.30 | 8,119 |
| 2017-08-22 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2017-08-21 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 24 |
| 2017-08-18 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 59 |
| 2017-08-17 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 254 |
| 2017-08-16 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 439 |
| 2017-08-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-08-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-08-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2017-08-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 30 |
| 2017-08-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 210 |
| 2017-08-08 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2017-08-07 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2017-08-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 31 |
| 2017-08-03 | $15.29 | $15.41 | $15.29 | $15.41 | $15.41 | 1,456 |
| 2017-08-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 1,319 |
| 2017-08-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,131 |
| 2017-07-31 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2017-07-28 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 43 |
| 2017-07-27 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2017-07-26 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2017-07-25 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2017-07-24 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2017-07-21 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2017-07-20 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 179 |
| 2017-07-19 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 75 |
| 2017-07-18 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 24 |
| 2017-07-17 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 171 |
| 2017-07-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-07-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-07-12 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-07-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-07-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 103 |
| 2017-07-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-07-06 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 53 |
| 2017-07-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 217 |
| 2017-07-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2017-06-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2017-06-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2017-06-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 58 |
| 2017-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-06-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-06-23 | $15.16 | $15.25 | $15.16 | $15.25 | $15.25 | 300 |
| 2017-06-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2017-06-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2017-06-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 598 |
| 2017-06-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 22 |
| 2017-06-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 218 |
| 2017-06-08 | $15.25 | $15.25 | $15.05 | $15.05 | $15.05 | 5,620 |
| 2017-06-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 76 |
| 2017-06-06 | $15.40 | $15.40 | $15.35 | $15.35 | $15.35 | 260 |
| 2017-06-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2017-06-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 8 |
| 2017-05-31 | $15.09 | $15.09 | $15.05 | $15.05 | $15.05 | 368 |
| 2017-05-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 937 |
| 2017-05-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 52 |
| 2017-05-25 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 231 |
| 2017-05-24 | $15.09 | $15.15 | $15.03 | $15.09 | $15.09 | 28,688 |
| 2017-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 20 |
| 2017-05-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 42 |
| 2017-05-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 112 |
| 2017-05-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 126 |
| 2017-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 38 |
| 2017-05-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 105 |
| 2017-05-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-05-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-04-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 76 |
| 2017-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-04-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 51 |
| 2017-04-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 86 |
| 2017-04-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-04-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 0 |
| 2017-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 2 |
| 2017-04-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 11 |
| 2017-04-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 209 |
| 2017-04-12 | $14.96 | $14.96 | $14.96 | $14.96 | $14.83 | 0 |
| 2017-04-11 | $14.96 | $14.96 | $14.96 | $14.96 | $14.83 | 1,600 |
| 2017-04-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2017-04-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2017-04-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.70 | 0 |
| 2017-04-05 | $14.71 | $14.83 | $14.59 | $14.83 | $14.70 | 1,357 |
| 2017-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-04-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-03-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2017-03-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 2,400 |
| 2017-03-29 | $14.44 | $14.44 | $14.44 | $14.44 | $14.31 | 0 |
| 2017-03-28 | $14.44 | $14.44 | $14.44 | $14.44 | $14.31 | 0 |
| 2017-03-27 | $14.44 | $14.44 | $14.44 | $14.44 | $14.31 | 1,800 |
| 2017-03-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.24 | 0 |
| 2017-03-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.24 | 0 |
| 2017-03-22 | $14.37 | $14.37 | $14.37 | $14.37 | $14.24 | 0 |
| 2017-03-21 | $14.37 | $14.37 | $14.37 | $14.37 | $14.24 | 200 |
| 2017-03-20 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 0 |
| 2017-03-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 0 |
| 2017-03-16 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 0 |
| 2017-03-15 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 0 |
| 2017-03-14 | $14.16 | $14.16 | $14.16 | $14.16 | $14.03 | 300 |
| 2017-03-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 0 |
| 2017-03-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 0 |
| 2017-03-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 0 |
| 2017-03-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 0 |
| 2017-03-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 0 |
| 2017-03-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 0 |
| 2017-03-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.57 | 300 |
| 2017-03-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 0 |
| 2017-03-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 0 |
| 2017-02-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 0 |
| 2017-02-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 0 |
| 2017-02-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 0 |
| 2017-02-23 | $14.76 | $14.76 | $14.76 | $14.76 | $14.63 | 200 |
| 2017-02-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.63 | 1,600 |
| 2017-02-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.44 | 0 |
| 2017-02-17 | $14.70 | $14.71 | $14.70 | $14.70 | $14.44 | 2,300 |
| 2017-02-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.31 | 0 |
| 2017-02-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.31 | 2,900 |
| 2017-02-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.42 | 0 |
| 2017-02-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.42 | 100 |
| 2017-02-10 | $14.78 | $14.78 | $14.78 | $14.78 | $14.52 | 100 |
| 2017-02-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.19 | 0 |
| 2017-02-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.19 | 1,000 |
| 2017-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.95 | 0 |
| 2017-02-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.95 | 0 |
| 2017-02-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.95 | 0 |
| 2017-02-02 | $14.20 | $14.20 | $14.20 | $14.20 | $13.95 | 200 |
| 2017-02-01 | $14.34 | $14.50 | $14.34 | $14.50 | $14.24 | 790 |
| 2017-01-31 | $14.37 | $14.37 | $14.37 | $14.37 | $14.11 | 15 |
| 2017-01-30 | $14.37 | $14.37 | $14.37 | $14.37 | $14.11 | 18 |
| 2017-01-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.11 | 49 |
| 2017-01-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.11 | 30 |
| 2017-01-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.11 | 224 |
| 2017-01-20 | $14.34 | $14.34 | $14.34 | $14.34 | $14.08 | 191 |
| 2017-01-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.68 | 79 |
| 2017-01-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.68 | 20 |
| 2017-01-12 | $14.95 | $14.95 | $14.95 | $14.95 | $14.68 | 214 |
| 2017-01-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.30 | 35 |
| 2017-01-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.30 | 1,365 |
| 2017-01-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.32 | 39 |
| 2017-01-06 | $14.58 | $14.58 | $14.58 | $14.58 | $14.32 | 82 |
| 2017-01-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.32 | 167 |
| 2017-01-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.80 | 80 |
| 2017-01-03 | $13.91 | $14.05 | $13.91 | $14.05 | $13.80 | 788 |
| 2016-12-30 | $14.16 | $14.16 | $14.16 | $14.16 | $13.91 | 69 |
| 2016-12-29 | $14.16 | $14.16 | $14.16 | $14.16 | $13.91 | 2,020 |
| 2016-12-28 | $14.27 | $14.27 | $14.27 | $14.27 | $14.01 | 310 |
| 2016-12-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.09 | 40 |
| 2016-12-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.09 | 308 |
| 2016-12-22 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 35 |
| 2016-12-21 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 16 |
| 2016-12-20 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 38 |
| 2016-12-16 | $14.14 | $14.14 | $14.14 | $14.14 | $13.89 | 264 |
| 2016-12-14 | $14.16 | $14.16 | $14.16 | $14.16 | $13.91 | 162 |
| 2016-12-12 | $14.20 | $14.29 | $14.20 | $14.29 | $14.04 | 310 |
| 2016-12-09 | $14.16 | $14.16 | $14.16 | $14.16 | $13.90 | 120 |
| 2016-12-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.63 | 73 |
| 2016-12-06 | $13.88 | $13.88 | $13.88 | $13.88 | $13.63 | 126 |
| 2016-12-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.63 | 33 |
| 2016-12-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.63 | 143 |
| 2016-10-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.56 | 90 |
| 2016-10-28 | $13.82 | $13.82 | $13.81 | $13.81 | $13.56 | 383 |
| 2016-10-27 | $13.92 | $13.94 | $13.92 | $13.94 | $13.69 | 560 |
| 2016-10-25 | $14.02 | $14.02 | $14.02 | $14.02 | $13.77 | 945 |
| 2016-10-24 | $14.10 | $14.10 | $14.10 | $14.10 | $13.85 | 1,000 |
| 2016-10-19 | $13.90 | $13.92 | $13.90 | $13.90 | $13.65 | 3,865 |
| 2016-10-17 | $13.65 | $13.75 | $13.60 | $13.75 | $13.51 | 1,048 |
| 2016-10-12 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 43 |
| 2016-10-11 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 4 |
| 2016-10-07 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 6 |
| 2016-10-06 | $14.23 | $14.23 | $14.23 | $14.23 | $13.98 | 100 |
| 2016-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.14 | 1,753 |
| 2016-10-04 | $14.64 | $14.64 | $14.64 | $14.64 | $14.37 | 140 |
| 2016-09-30 | $14.74 | $14.74 | $14.74 | $14.74 | $14.47 | 738 |
| 2016-09-27 | $14.82 | $14.84 | $14.70 | $14.84 | $14.57 | 509 |
| 2016-09-26 | $14.78 | $14.78 | $14.78 | $14.78 | $14.51 | 279 |
| 2016-09-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.71 | 1,013 |
| 2016-09-22 | $15.21 | $15.21 | $15.21 | $15.21 | $14.94 | 300 |
| 2016-09-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.90 | 29 |
| 2016-09-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.90 | 1 |
| 2016-09-12 | $14.15 | $14.15 | $14.15 | $14.15 | $13.90 | 293 |
| 2016-09-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.00 | 100 |
| 2016-09-08 | $14.31 | $14.31 | $14.31 | $14.31 | $14.06 | 11 |
| 2016-09-07 | $14.49 | $14.49 | $14.31 | $14.31 | $14.06 | 1,308 |
| 2016-09-06 | $14.32 | $14.34 | $14.32 | $14.34 | $14.08 | 852 |
| 2016-09-01 | $13.78 | $13.78 | $13.77 | $13.77 | $13.52 | 1,238 |
| 2016-08-31 | $13.68 | $13.70 | $13.68 | $13.70 | $13.46 | 1,267 |
| 2016-08-30 | $13.81 | $13.83 | $13.72 | $13.77 | $13.52 | 30,188 |
| 2016-08-29 | $13.96 | $14.00 | $13.96 | $13.98 | $13.73 | 1,300 |
| 2016-08-26 | $14.44 | $14.46 | $14.29 | $14.41 | $14.15 | 7,653 |
| 2016-08-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.51 | 123 |
| 2016-08-17 | $14.16 | $14.16 | $14.16 | $14.16 | $13.77 | 735 |
| 2016-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $13.91 | 28 |
| 2016-08-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.91 | 1,371 |
| 2016-08-10 | $14.33 | $14.33 | $14.33 | $14.33 | $13.94 | 134 |
| 2016-08-09 | $14.06 | $14.06 | $14.06 | $14.06 | $13.67 | 19 |
| 2016-08-08 | $14.06 | $14.06 | $14.06 | $14.06 | $13.67 | 31 |
| 2016-08-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.67 | 136 |
| 2016-08-04 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 168 |
| 2016-08-03 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 596 |
| 2016-08-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.60 | 54 |
| 2016-07-28 | $13.98 | $13.98 | $13.98 | $13.98 | $13.60 | 85 |
| 2016-07-27 | $13.98 | $13.98 | $13.98 | $13.98 | $13.60 | 4 |
| 2016-07-25 | $13.97 | $13.98 | $13.97 | $13.98 | $13.60 | 922 |
| 2016-07-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.66 | 162 |
| 2016-07-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.66 | 39 |
| 2016-07-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.66 | 35 |
| 2016-07-15 | $13.95 | $14.10 | $13.95 | $14.05 | $13.66 | 1,900 |
| 2016-07-14 | $14.30 | $14.30 | $14.29 | $14.29 | $13.90 | 1,579 |
| 2016-07-13 | $14.28 | $14.28 | $14.28 | $14.28 | $13.89 | 395 |
| 2016-07-12 | $14.54 | $14.54 | $14.42 | $14.42 | $14.02 | 661 |
| 2016-07-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.34 | 451 |
| 2016-07-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.17 | 248 |
| 2016-07-07 | $14.85 | $14.89 | $14.81 | $14.81 | $14.40 | 4,482 |
| 2016-07-06 | $15.78 | $15.78 | $15.48 | $15.59 | $15.16 | 6,064 |
| 2016-07-05 | $15.72 | $15.78 | $15.72 | $15.78 | $15.34 | 1,197 |
| 2016-07-01 | $15.54 | $15.88 | $15.54 | $15.88 | $15.44 | 3,974 |
| 2016-06-30 | $15.27 | $15.27 | $15.27 | $15.27 | $14.85 | 176 |
| 2016-06-29 | $15.40 | $15.45 | $15.40 | $15.45 | $15.02 | 465 |
| 2016-06-28 | $15.46 | $15.55 | $15.39 | $15.55 | $15.12 | 1,078 |
| 2016-06-27 | $14.98 | $15.13 | $14.89 | $14.89 | $14.48 | 1,512 |
| 2016-06-24 | $14.49 | $14.61 | $14.48 | $14.48 | $14.08 | 67,628 |
| 2016-06-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.34 | 67 |
| 2016-06-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.34 | 1,273 |
| 2016-06-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.15 | 7 |
| 2016-06-17 | $14.45 | $14.55 | $14.45 | $14.55 | $14.15 | 5,585 |
| 2016-06-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.17 | 995 |
| 2016-06-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.17 | 322 |
| 2016-06-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.02 | 345 |
| 2016-06-13 | $14.81 | $14.93 | $14.66 | $14.78 | $14.37 | 6,864 |
| 2016-06-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.07 | 114 |
| 2016-06-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.07 | 171 |
| 2016-06-06 | $15.37 | $15.50 | $15.37 | $15.50 | $15.07 | 5,990 |
| 2016-06-03 | $15.29 | $15.32 | $15.29 | $15.32 | $14.90 | 607 |
| 2016-06-02 | $14.93 | $14.98 | $14.93 | $14.97 | $14.56 | 4,519 |
| 2016-06-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.66 | 34 |
| 2016-05-31 | $15.07 | $15.07 | $15.07 | $15.07 | $14.66 | 134 |
| 2016-05-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.54 | 3,388 |
| 2016-05-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.56 | 11 |
| 2016-05-25 | $14.97 | $14.97 | $14.97 | $14.97 | $14.56 | 123 |
| 2016-05-24 | $15.16 | $15.16 | $15.12 | $15.12 | $14.70 | 1,096 |
| 2016-05-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.81 | 56 |
| 2016-05-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.81 | 188 |
| 2016-05-18 | $15.23 | $15.23 | $15.23 | $15.23 | $14.81 | 222 |
| 2016-05-17 | $15.22 | $15.22 | $15.22 | $15.22 | $14.80 | 359 |
| 2016-05-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.88 | 961 |
| 2016-05-12 | $15.10 | $15.10 | $15.10 | $15.10 | $14.68 | 104 |
| 2016-05-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.68 | 123 |
| 2016-05-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.68 | 55 |
| 2016-05-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.68 | 1,847 |
| 2016-05-06 | $14.86 | $14.86 | $14.86 | $14.86 | $14.45 | 879 |
| 2016-05-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.39 | 94 |
| 2016-05-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.39 | 5 |
| 2016-04-21 | $15.06 | $15.06 | $15.06 | $15.06 | $14.65 | 69 |
| 2016-04-19 | $15.06 | $15.06 | $15.06 | $15.06 | $14.65 | 51 |
| 2016-04-18 | $15.06 | $15.06 | $15.06 | $15.06 | $14.65 | 204 |
| 2016-04-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.58 | 295 |
| 2016-04-14 | $15.05 | $15.05 | $14.99 | $14.99 | $14.58 | 5,905 |
| 2016-04-13 | $14.93 | $14.93 | $14.93 | $14.93 | $14.52 | 277 |
| 2016-04-12 | $14.29 | $14.29 | $14.29 | $14.29 | $13.90 | 782 |
| 2016-04-07 | $14.19 | $14.19 | $14.19 | $14.19 | $13.80 | 76 |
| 2016-04-06 | $14.19 | $14.19 | $14.19 | $14.19 | $13.80 | 91 |
| 2016-04-05 | $14.19 | $14.19 | $14.19 | $14.19 | $13.80 | 28 |
| 2016-04-01 | $14.12 | $14.19 | $14.12 | $14.19 | $13.80 | 3,237 |
| 2016-03-28 | $14.97 | $14.97 | $14.55 | $14.97 | $14.56 | 3,623 |
| 2016-03-24 | $14.35 | $14.35 | $14.35 | $14.35 | $13.95 | 56 |
| 2016-03-23 | $14.19 | $14.36 | $14.19 | $14.35 | $13.95 | 4,490 |
| 2016-03-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.66 | 459 |
| 2016-03-21 | $14.32 | $14.32 | $14.32 | $14.32 | $13.93 | 1 |
| 2016-03-18 | $14.33 | $14.33 | $14.32 | $14.32 | $13.93 | 737 |
| 2016-03-17 | $14.09 | $14.20 | $14.04 | $14.17 | $13.78 | 3,105 |
| 2016-03-16 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 93 |
| 2016-03-15 | $14.18 | $14.18 | $14.11 | $14.11 | $13.72 | 2,651 |
| 2016-03-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.61 | 759 |
| 2016-03-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.37 | 23 |
| 2016-03-10 | $13.88 | $13.88 | $13.75 | $13.75 | $13.37 | 2,561 |
| 2016-03-09 | $13.24 | $13.24 | $13.24 | $13.24 | $12.88 | 73 |
| 2016-03-08 | $13.24 | $13.24 | $13.24 | $13.24 | $12.88 | 16 |
| 2016-03-07 | $13.20 | $13.24 | $13.19 | $13.24 | $12.88 | 1,132 |
| 2016-03-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 2 |
| 2016-03-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 45 |
| 2016-03-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 918 |
| 2016-03-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.86 | 104 |
| 2016-02-26 | $13.40 | $13.40 | $13.22 | $13.22 | $12.86 | 4,107 |
| 2016-02-25 | $13.10 | $13.10 | $12.95 | $13.05 | $12.69 | 4,427 |
| 2016-02-24 | $12.50 | $12.69 | $12.46 | $12.69 | $12.34 | 8,461 |
| 2016-02-23 | $12.56 | $12.56 | $12.55 | $12.55 | $12.08 | 494 |
| 2016-02-22 | $12.49 | $12.65 | $12.48 | $12.48 | $12.01 | 2,020 |
| 2016-02-19 | $12.21 | $12.21 | $12.21 | $12.21 | $11.75 | 100 |
| 2016-02-18 | $12.23 | $12.23 | $12.07 | $12.07 | $11.62 | 495 |
| 2016-02-17 | $12.41 | $12.42 | $12.33 | $12.33 | $11.87 | 3,321 |
| 2016-02-16 | $12.24 | $12.24 | $12.24 | $12.24 | $11.78 | 82 |
| 2016-02-12 | $12.73 | $12.73 | $12.24 | $12.24 | $11.78 | 2,546 |
| 2016-02-11 | $13.12 | $13.17 | $13.12 | $13.17 | $12.68 | 257 |
| 2016-02-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.99 | 864 |
| 2016-02-09 | $13.33 | $13.39 | $13.33 | $13.33 | $12.83 | 813 |
| 2016-02-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.22 | 210 |
| 2016-02-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.60 | 266 |
| 2016-02-04 | $13.55 | $13.58 | $13.43 | $13.43 | $12.93 | 1,323 |
| 2016-02-03 | $13.52 | $13.65 | $13.52 | $13.65 | $13.14 | 1,449 |
| 2016-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.00 | 588 |
| 2016-02-01 | $13.72 | $13.73 | $13.60 | $13.73 | $13.22 | 2,778 |
| 2016-01-29 | $13.16 | $13.19 | $13.11 | $13.19 | $12.70 | 3,578 |
| 2016-01-28 | $12.96 | $12.96 | $12.96 | $12.96 | $12.47 | 60 |
| 2016-01-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.47 | 322 |
| 2016-01-26 | $12.94 | $12.97 | $12.93 | $12.96 | $12.47 | 7,440 |
| 2016-01-25 | $13.23 | $13.23 | $13.05 | $13.07 | $12.58 | 1,998 |
| 2016-01-22 | $12.88 | $12.95 | $12.88 | $12.95 | $12.46 | 8,408 |
| 2016-01-21 | $12.43 | $12.43 | $12.38 | $12.38 | $11.92 | 928 |
| 2016-01-20 | $12.34 | $12.50 | $12.33 | $12.50 | $12.03 | 8,816 |
| 2016-01-19 | $13.01 | $13.01 | $12.90 | $12.90 | $12.41 | 4,218 |
| 2016-01-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.46 | 1,735 |
| 2016-01-13 | $13.35 | $13.35 | $13.24 | $13.24 | $12.74 | 3,817 |
| 2016-01-12 | $13.75 | $13.81 | $13.65 | $13.69 | $13.18 | 11,438 |
| 2016-01-11 | $14.69 | $14.69 | $14.40 | $14.40 | $13.86 | 17,766 |
| 2016-01-08 | $14.95 | $14.95 | $14.45 | $14.46 | $13.92 | 62,047 |
| 2016-01-07 | $15.08 | $15.08 | $15.08 | $15.08 | $14.51 | 312 |
| 2016-01-06 | $15.22 | $15.22 | $15.22 | $15.22 | $14.65 | 293 |
| 2016-01-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.63 | 494 |
| 2016-01-04 | $14.94 | $15.03 | $14.94 | $15.03 | $14.46 | 538 |
Aeon Co. Ltd (AONNY) News Headlines
Recent Aeon Co. Ltd (AONNY) News
Similar Companies to Aeon Co. Ltd (AONNY) 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 | -- | -- | -- |