Allied Properties Real Estate Investment Trust (APYRF) Exchange: PINK
Data as of Aug. 21, 2025
$13.15 ($0.23) 1.80%
Allied Properties Real Estate Investment Trust - Daily Information
Click for more stock information on Allied Properties Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $13.00 |
| Previous Close | $13.15 |
| High | $13.24 |
| Low | $13.00 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $13.15 |
| Adjusted High | $13.24 |
| Adjusted Low | $13.00 |
About Allied Properties Real Estate Investment Trust (APYRF)
No Description Available
Invest in Allied Properties Real Estate Investment Trust (APYRF)
Historical Stock Data for Allied Properties Real Estate Investment Trust (APYRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $13.00 | $13.24 | $13.00 | $13.15 | $13.15 | 63,176 |
| 2025-08-15 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 18,514 |
| 2025-08-14 | $12.82 | $12.87 | $12.71 | $12.87 | $12.87 | 41,753 |
| 2025-08-13 | $12.80 | $12.90 | $12.80 | $12.90 | $12.90 | 888 |
| 2025-08-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 23,367 |
| 2025-08-11 | $12.48 | $12.48 | $12.47 | $12.48 | $12.48 | 38,655 |
| 2025-08-08 | $12.00 | $12.50 | $12.00 | $12.48 | $12.48 | 15,696 |
| 2025-08-07 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 6,734 |
| 2025-08-06 | $12.90 | $12.90 | $12.38 | $12.54 | $12.54 | 52,512 |
| 2025-08-05 | $12.26 | $12.38 | $12.26 | $12.38 | $12.38 | 8,897 |
| 2025-08-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 4,100 |
| 2025-08-01 | $12.46 | $12.46 | $12.35 | $12.35 | $12.35 | 18,461 |
| 2025-07-31 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 104,172 |
| 2025-07-30 | $12.47 | $12.61 | $12.47 | $12.55 | $12.55 | 91,995 |
| 2025-07-29 | $13.04 | $13.04 | $13.01 | $13.01 | $13.01 | 5,005 |
| 2025-07-28 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 7,127 |
| 2025-07-25 | $13.07 | $13.07 | $12.97 | $12.97 | $12.97 | 48,730 |
| 2025-07-24 | $13.22 | $13.32 | $13.22 | $13.23 | $13.23 | 5,404 |
| 2025-07-23 | $13.18 | $13.31 | $13.18 | $13.31 | $13.31 | 24,294 |
| 2025-07-22 | $13.13 | $13.18 | $13.10 | $13.18 | $13.18 | 70,162 |
| 2025-07-21 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 17,975 |
| 2025-07-18 | $12.97 | $13.04 | $12.91 | $13.04 | $13.04 | 122,139 |
| 2025-07-17 | $13.10 | $13.10 | $12.95 | $12.95 | $12.95 | 112,899 |
| 2025-07-16 | $13.31 | $13.32 | $13.31 | $13.32 | $13.32 | 21,314 |
| 2025-07-15 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 4,829 |
| 2025-07-14 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 73,191 |
| 2025-07-11 | $13.12 | $13.20 | $13.12 | $13.20 | $13.20 | 11,561 |
| 2025-07-10 | $13.12 | $13.22 | $13.12 | $13.22 | $13.22 | 250 |
| 2025-07-09 | $12.89 | $12.95 | $12.89 | $12.95 | $12.95 | 9,489 |
| 2025-07-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 25,301 |
| 2025-07-07 | $13.10 | $13.10 | $12.96 | $12.96 | $12.96 | 33,081 |
| 2025-07-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 6,100 |
| 2025-07-02 | $12.61 | $12.70 | $12.61 | $12.69 | $12.69 | 23,348 |
| 2025-07-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-06-30 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,110 |
| 2025-06-27 | $12.50 | $12.60 | $12.50 | $12.53 | $12.53 | 6,010 |
| 2025-06-26 | $12.34 | $12.35 | $12.30 | $12.35 | $12.35 | 2,351 |
| 2025-06-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 162,816 |
| 2025-06-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 255,244 |
| 2025-06-23 | $12.33 | $12.36 | $12.24 | $12.24 | $12.24 | 36,841 |
| 2025-06-20 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 59,266 |
| 2025-06-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 52,772 |
| 2025-06-17 | $12.37 | $12.37 | $12.36 | $12.36 | $12.36 | 37,872 |
| 2025-06-16 | $12.52 | $12.61 | $12.52 | $12.53 | $12.53 | 81,488 |
| 2025-06-13 | $12.40 | $12.42 | $12.40 | $12.40 | $12.40 | 139,215 |
| 2025-06-12 | $12.54 | $12.54 | $12.52 | $12.52 | $12.52 | 88,493 |
| 2025-06-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 53,291 |
| 2025-06-10 | $12.15 | $12.25 | $12.15 | $12.25 | $12.25 | 17,723 |
| 2025-06-09 | $11.45 | $12.16 | $11.45 | $12.16 | $12.16 | 38,668 |
| 2025-06-06 | $11.78 | $11.90 | $11.76 | $11.90 | $11.90 | 26,300 |
| 2025-06-05 | $11.62 | $11.67 | $11.62 | $11.67 | $11.67 | 11,238 |
| 2025-06-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 12,599 |
| 2025-06-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 97,830 |
| 2025-06-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 15,558 |
| 2025-05-30 | $11.54 | $11.55 | $11.50 | $11.50 | $11.50 | 63,463 |
| 2025-05-29 | $11.57 | $11.57 | $11.52 | $11.52 | $11.41 | 46,978 |
| 2025-05-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.14 | 12,222 |
| 2025-05-27 | $11.31 | $11.34 | $11.29 | $11.29 | $11.29 | 16,717 |
| 2025-05-23 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 483 |
| 2025-05-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 34,115 |
| 2025-05-21 | $10.83 | $10.86 | $10.83 | $10.86 | $10.86 | 27,548 |
| 2025-05-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 5,158 |
| 2025-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 190 |
| 2025-05-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 14,928 |
| 2025-05-15 | $10.86 | $10.88 | $10.84 | $10.88 | $10.88 | 29,846 |
| 2025-05-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4,031 |
| 2025-05-13 | $10.33 | $10.90 | $10.33 | $10.90 | $10.90 | 10,619 |
| 2025-05-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 8,420 |
| 2025-05-09 | $10.67 | $10.67 | $10.64 | $10.65 | $10.65 | 2,799 |
| 2025-05-08 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 45,907 |
| 2025-05-07 | $10.56 | $10.62 | $10.50 | $10.50 | $10.50 | 29,987 |
| 2025-05-06 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 38,511 |
| 2025-05-05 | $10.70 | $10.74 | $10.58 | $10.58 | $10.58 | 44,213 |
| 2025-05-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 48,159 |
| 2025-05-01 | $11.05 | $11.05 | $10.90 | $10.90 | $10.90 | 57,363 |
| 2025-04-30 | $10.97 | $11.04 | $10.97 | $11.04 | $11.04 | 23,278 |
| 2025-04-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-04-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5,216 |
| 2025-04-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 4,416 |
| 2025-04-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 47,247 |
| 2025-04-23 | $11.30 | $11.30 | $11.14 | $11.14 | $11.14 | 3,028 |
| 2025-04-22 | $11.15 | $11.17 | $11.15 | $11.17 | $11.17 | 7,142 |
| 2025-04-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 9,651 |
| 2025-04-17 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 7,717 |
| 2025-04-16 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 44,001 |
| 2025-04-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 29,894 |
| 2025-04-14 | $10.66 | $10.71 | $10.66 | $10.67 | $10.67 | 29,667 |
| 2025-04-11 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,906 |
| 2025-04-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 47,702 |
| 2025-04-09 | $9.81 | $10.70 | $9.71 | $10.59 | $10.59 | 25,256 |
| 2025-04-08 | $10.50 | $10.58 | $10.06 | $10.06 | $10.06 | 41,203 |
| 2025-04-07 | $10.54 | $10.54 | $10.51 | $10.53 | $10.53 | 40,383 |
| 2025-04-04 | $11.00 | $11.09 | $10.89 | $11.03 | $11.03 | 15,543 |
| 2025-04-03 | $11.62 | $11.64 | $11.61 | $11.64 | $11.64 | 30,507 |
| 2025-04-02 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 14,909 |
| 2025-04-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 15,692 |
| 2025-03-31 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 41,918 |
| 2025-03-28 | $11.57 | $11.60 | $11.57 | $11.60 | $11.60 | 17,899 |
| 2025-03-27 | $11.78 | $11.78 | $11.63 | $11.63 | $11.63 | 23,408 |
| 2025-03-26 | $11.74 | $11.76 | $11.74 | $11.76 | $11.76 | 497 |
| 2025-03-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 50,800 |
| 2025-03-24 | $11.92 | $11.98 | $11.92 | $11.94 | $11.94 | 14,289 |
| 2025-03-21 | $11.51 | $11.70 | $11.51 | $11.70 | $11.70 | 39,723 |
| 2025-03-20 | $11.59 | $11.59 | $11.58 | $11.58 | $11.58 | 13,045 |
| 2025-03-19 | $11.65 | $11.71 | $11.65 | $11.70 | $11.70 | 9,829 |
| 2025-03-18 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 5,012 |
| 2025-03-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 13,634 |
| 2025-03-14 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 32,841 |
| 2025-03-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 11,296 |
| 2025-03-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10,357 |
| 2025-03-11 | $11.61 | $11.61 | $11.41 | $11.55 | $11.55 | 26,959 |
| 2025-03-10 | $11.89 | $11.89 | $11.53 | $11.53 | $11.53 | 31,580 |
| 2025-03-07 | $12.09 | $12.09 | $11.97 | $11.97 | $11.97 | 14,485 |
| 2025-03-06 | $11.94 | $11.96 | $11.93 | $11.96 | $11.96 | 70,007 |
| 2025-03-05 | $11.91 | $11.91 | $11.89 | $11.91 | $11.91 | 62,376 |
| 2025-03-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6,996 |
| 2025-03-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 187,342 |
| 2025-02-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 8,871 |
| 2025-02-27 | $12.06 | $12.06 | $11.87 | $11.87 | $11.76 | 9,019 |
| 2025-02-26 | $12.11 | $12.11 | $12.09 | $12.09 | $11.99 | 7,138 |
| 2025-02-25 | $12.25 | $12.25 | $12.14 | $12.14 | $12.03 | 33,009 |
| 2025-02-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.84 | 8,973 |
| 2025-02-21 | $12.04 | $12.04 | $11.91 | $11.94 | $11.94 | 3,802 |
| 2025-02-20 | $12.07 | $12.07 | $12.04 | $12.05 | $12.05 | 132,186 |
| 2025-02-19 | $12.15 | $12.15 | $12.03 | $12.03 | $12.03 | 21,883 |
| 2025-02-18 | $12.11 | $12.16 | $12.11 | $12.11 | $12.11 | 7,821 |
| 2025-02-14 | $12.00 | $12.04 | $12.00 | $12.02 | $12.02 | 133,659 |
| 2025-02-13 | $12.01 | $12.02 | $12.01 | $12.02 | $12.02 | 23,530 |
| 2025-02-12 | $11.89 | $11.95 | $11.89 | $11.95 | $11.95 | 30,370 |
| 2025-02-11 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 109,541 |
| 2025-02-10 | $12.00 | $12.04 | $12.00 | $12.03 | $12.03 | 9,751 |
| 2025-02-07 | $11.96 | $11.96 | $11.88 | $11.88 | $11.88 | 75,546 |
| 2025-02-06 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 145,244 |
| 2025-02-05 | $11.75 | $11.94 | $11.55 | $11.94 | $11.94 | 38,475 |
| 2025-02-04 | $11.76 | $11.86 | $11.76 | $11.86 | $11.86 | 13,157 |
| 2025-02-03 | $11.50 | $11.66 | $11.50 | $11.64 | $11.64 | 17,896 |
| 2025-01-31 | $11.95 | $12.01 | $11.95 | $12.01 | $12.01 | 82,985 |
| 2025-01-30 | $12.23 | $12.23 | $12.23 | $12.23 | $12.13 | 102 |
| 2025-01-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 2 |
| 2025-01-28 | $12.15 | $12.15 | $12.10 | $12.10 | $12.00 | 481 |
| 2025-01-27 | $12.17 | $12.17 | $12.07 | $12.07 | $11.97 | 377 |
| 2025-01-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 135 |
| 2025-01-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 6,548 |
| 2025-01-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 294,507 |
| 2025-01-21 | $11.95 | $11.99 | $11.92 | $11.96 | $11.96 | 194,833 |
| 2025-01-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 12,144 |
| 2025-01-16 | $11.67 | $11.79 | $11.67 | $11.79 | $11.79 | 5,176 |
| 2025-01-15 | $11.87 | $11.94 | $11.83 | $11.83 | $11.83 | 3,955 |
| 2025-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 17,842 |
| 2025-01-13 | $11.51 | $11.54 | $11.38 | $11.44 | $11.44 | 46,366 |
| 2025-01-10 | $11.63 | $11.63 | $11.58 | $11.58 | $11.58 | 30,607 |
| 2025-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 13,815 |
| 2025-01-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 4,797 |
| 2025-01-06 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 4,589 |
| 2025-01-03 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 18,569 |
| 2025-01-02 | $12.04 | $12.07 | $12.04 | $12.07 | $12.07 | 6,316 |
| 2024-12-31 | $11.87 | $12.01 | $11.87 | $12.01 | $12.01 | 49,099 |
| 2024-12-30 | $11.84 | $11.92 | $11.84 | $11.87 | $11.77 | 599 |
| 2024-12-27 | $12.02 | $12.05 | $11.94 | $11.94 | $11.94 | 48,302 |
| 2024-12-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1 |
| 2024-12-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 100 |
| 2024-12-23 | $12.05 | $12.05 | $11.95 | $11.95 | $11.95 | 11,307 |
| 2024-12-20 | $11.85 | $12.21 | $11.81 | $12.21 | $12.21 | 8,693 |
| 2024-12-19 | $12.16 | $12.19 | $11.91 | $11.91 | $11.91 | 18,614 |
| 2024-12-18 | $12.60 | $12.62 | $12.23 | $12.30 | $12.30 | 69,291 |
| 2024-12-17 | $12.49 | $12.58 | $12.49 | $12.58 | $12.58 | 2,170 |
| 2024-12-16 | $12.70 | $12.70 | $12.59 | $12.63 | $12.63 | 148,972 |
| 2024-12-13 | $12.65 | $12.69 | $12.65 | $12.69 | $12.69 | 15,062 |
| 2024-12-12 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 99,097 |
| 2024-12-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 138,680 |
| 2024-12-10 | $12.80 | $12.98 | $12.80 | $12.84 | $12.84 | 19,014 |
| 2024-12-09 | $13.01 | $13.01 | $13.00 | $13.01 | $13.01 | 5,662 |
| 2024-12-06 | $13.02 | $13.02 | $12.99 | $13.00 | $13.00 | 11,445 |
| 2024-12-05 | $13.19 | $13.19 | $13.03 | $13.03 | $13.03 | 12,704 |
| 2024-12-04 | $12.76 | $12.90 | $12.76 | $12.90 | $12.90 | 39,872 |
| 2024-12-03 | $12.77 | $12.83 | $12.77 | $12.83 | $12.83 | 24,369 |
| 2024-12-02 | $12.72 | $12.74 | $12.72 | $12.74 | $12.74 | 25,295 |
| 2024-11-29 | $12.87 | $12.87 | $12.85 | $12.85 | $12.85 | 135,140 |
| 2024-11-27 | $12.90 | $12.90 | $12.80 | $12.82 | $12.71 | 315 |
| 2024-11-26 | $12.78 | $12.81 | $12.78 | $12.79 | $12.69 | 1,421 |
| 2024-11-25 | $12.25 | $13.12 | $12.25 | $13.11 | $13.00 | 22,289 |
| 2024-11-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 170 |
| 2024-11-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
| 2024-11-20 | $12.78 | $12.78 | $12.70 | $12.70 | $12.70 | 23,580 |
| 2024-11-19 | $12.93 | $12.93 | $12.82 | $12.82 | $12.82 | 11,001 |
| 2024-11-18 | $13.00 | $13.00 | $12.93 | $12.93 | $12.93 | 20,677 |
| 2024-11-15 | $13.05 | $13.06 | $13.05 | $13.06 | $13.06 | 660 |
| 2024-11-14 | $13.16 | $13.18 | $13.16 | $13.18 | $13.18 | 15,695 |
| 2024-11-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 15,655 |
| 2024-11-12 | $13.20 | $13.30 | $13.17 | $13.17 | $13.17 | 22,004 |
| 2024-11-11 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 3,336 |
| 2024-11-08 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 2,168 |
| 2024-11-07 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 5,007 |
| 2024-11-06 | $13.01 | $13.14 | $13.00 | $13.14 | $13.14 | 21,656 |
| 2024-11-05 | $13.20 | $13.42 | $13.20 | $13.42 | $13.42 | 16,639 |
| 2024-11-04 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 23,361 |
| 2024-11-01 | $13.04 | $13.04 | $12.87 | $12.87 | $12.87 | 1,683 |
| 2024-10-31 | $13.45 | $13.49 | $13.35 | $13.35 | $13.35 | 16,134 |
| 2024-10-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 0 |
| 2024-10-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 123 |
| 2024-10-28 | $14.34 | $14.34 | $14.17 | $14.17 | $14.06 | 1,122 |
| 2024-10-25 | $14.37 | $14.37 | $14.18 | $14.19 | $14.07 | 19,318 |
| 2024-10-24 | $14.41 | $14.41 | $14.20 | $14.27 | $14.16 | 12,213 |
| 2024-10-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.60 | 25,951 |
| 2024-10-22 | $14.70 | $14.72 | $14.70 | $14.72 | $14.60 | 9,005 |
| 2024-10-21 | $14.87 | $14.88 | $14.67 | $14.67 | $14.55 | 16,184 |
| 2024-10-18 | $14.87 | $14.93 | $14.87 | $14.93 | $14.81 | 2,721 |
| 2024-10-17 | $14.81 | $14.81 | $14.81 | $14.81 | $14.69 | 47,064 |
| 2024-10-16 | $14.73 | $14.81 | $14.73 | $14.81 | $14.69 | 14,510 |
| 2024-10-15 | $14.15 | $14.36 | $14.13 | $14.36 | $14.24 | 7,396 |
| 2024-10-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.19 | 400 |
| 2024-10-11 | $14.30 | $14.30 | $14.15 | $14.15 | $14.15 | 10,626 |
| 2024-10-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 3,934 |
| 2024-10-09 | $14.33 | $14.33 | $14.30 | $14.30 | $14.30 | 27,870 |
| 2024-10-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 4,281 |
| 2024-10-07 | $14.47 | $14.48 | $14.35 | $14.36 | $14.36 | 11,173 |
| 2024-10-04 | $14.72 | $14.73 | $14.72 | $14.73 | $14.73 | 7,583 |
| 2024-10-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 29,481 |
| 2024-10-02 | $14.88 | $15.08 | $14.88 | $15.08 | $15.08 | 41,135 |
| 2024-10-01 | $15.05 | $15.05 | $14.95 | $14.99 | $14.99 | 26,135 |
| 2024-09-30 | $14.99 | $15.02 | $14.99 | $15.02 | $15.02 | 68,854 |
| 2024-09-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 64,483 |
| 2024-09-26 | $14.77 | $14.83 | $14.77 | $14.77 | $14.66 | 55,047 |
| 2024-09-25 | $14.66 | $14.67 | $14.52 | $14.54 | $14.43 | 22,629 |
| 2024-09-24 | $14.79 | $14.79 | $14.79 | $14.79 | $14.68 | 42,628 |
| 2024-09-23 | $14.49 | $14.49 | $14.49 | $14.49 | $14.38 | 46,824 |
| 2024-09-20 | $14.31 | $14.31 | $14.31 | $14.31 | $14.20 | 38,541 |
| 2024-09-19 | $14.06 | $14.26 | $14.06 | $14.26 | $14.15 | 26,336 |
| 2024-09-18 | $14.08 | $14.10 | $14.07 | $14.07 | $13.97 | 20,602 |
| 2024-09-17 | $14.23 | $14.23 | $14.03 | $14.03 | $13.93 | 50,723 |
| 2024-09-16 | $13.84 | $13.97 | $13.84 | $13.97 | $13.87 | 61,311 |
| 2024-09-13 | $13.50 | $13.95 | $13.50 | $13.85 | $13.75 | 74,986 |
| 2024-09-12 | $12.94 | $12.94 | $12.92 | $12.92 | $12.82 | 13,505 |
| 2024-09-11 | $12.94 | $13.00 | $12.94 | $12.97 | $12.87 | 23,914 |
| 2024-09-10 | $12.37 | $12.57 | $12.37 | $12.57 | $12.57 | 7,203 |
| 2024-09-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 41,412 |
| 2024-09-06 | $12.88 | $12.88 | $12.40 | $12.40 | $12.40 | 74,731 |
| 2024-09-05 | $12.87 | $12.99 | $12.74 | $12.74 | $12.74 | 18,469 |
| 2024-09-04 | $12.45 | $12.80 | $12.45 | $12.80 | $12.80 | 229,795 |
| 2024-09-03 | $12.55 | $12.55 | $12.41 | $12.45 | $12.45 | 114,489 |
| 2024-08-30 | $12.81 | $12.88 | $12.78 | $12.86 | $12.86 | 36,768 |
| 2024-08-29 | $12.93 | $12.93 | $12.90 | $12.90 | $12.79 | 576,283 |
| 2024-08-28 | $13.11 | $13.13 | $13.11 | $13.11 | $13.00 | 5,750 |
| 2024-08-27 | $13.21 | $13.21 | $13.21 | $13.21 | $13.09 | 148 |
| 2024-08-26 | $13.21 | $13.27 | $13.17 | $13.18 | $13.07 | 19,733 |
| 2024-08-23 | $12.70 | $13.07 | $12.70 | $13.07 | $12.96 | 15,627 |
| 2024-08-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.37 | 26,780 |
| 2024-08-21 | $12.67 | $12.67 | $12.67 | $12.67 | $12.56 | 17,101 |
| 2024-08-20 | $12.50 | $12.50 | $12.48 | $12.48 | $12.37 | 6,769 |
| 2024-08-19 | $12.62 | $12.62 | $12.50 | $12.50 | $12.39 | 3,630 |
| 2024-08-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.29 | 10,090 |
| 2024-08-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.29 | 4,438 |
| 2024-08-14 | $12.09 | $12.09 | $12.09 | $12.09 | $11.99 | 7,953 |
| 2024-08-13 | $12.11 | $12.11 | $12.10 | $12.10 | $12.00 | 43,575 |
| 2024-08-12 | $12.18 | $12.18 | $12.18 | $12.18 | $12.08 | 369,085 |
| 2024-08-09 | $12.18 | $12.18 | $12.18 | $12.18 | $12.08 | 379,075 |
| 2024-08-08 | $12.17 | $12.33 | $12.17 | $12.33 | $12.22 | 48,653 |
| 2024-08-07 | $12.18 | $12.19 | $12.09 | $12.09 | $11.99 | 11,930 |
| 2024-08-06 | $12.07 | $12.07 | $12.07 | $12.07 | $11.97 | 62,685 |
| 2024-08-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.66 | 0 |
| 2024-08-02 | $11.76 | $11.76 | $11.76 | $11.76 | $11.66 | 11,745 |
| 2024-08-01 | $12.04 | $12.04 | $11.76 | $11.76 | $11.66 | 105,065 |
| 2024-07-31 | $12.17 | $12.17 | $12.09 | $12.13 | $12.03 | 140,419 |
| 2024-07-30 | $12.68 | $12.68 | $12.68 | $12.68 | $12.46 | 1,000 |
| 2024-07-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.59 | 11,919 |
| 2024-07-26 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 182 |
| 2024-07-25 | $12.65 | $12.69 | $12.65 | $12.69 | $12.69 | 10,560 |
| 2024-07-24 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 9,238 |
| 2024-07-23 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 16,650 |
| 2024-07-22 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 22,618 |
| 2024-07-19 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 6,461 |
| 2024-07-18 | $12.72 | $12.72 | $12.46 | $12.52 | $12.52 | 17,635 |
| 2024-07-17 | $12.92 | $13.09 | $12.92 | $13.05 | $13.05 | 30,989 |
| 2024-07-16 | $12.55 | $12.83 | $12.55 | $12.83 | $12.83 | 64,627 |
| 2024-07-15 | $12.34 | $12.48 | $12.34 | $12.48 | $12.48 | 32,651 |
| 2024-07-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 19,604 |
| 2024-07-11 | $12.03 | $12.13 | $12.03 | $12.13 | $12.13 | 42,601 |
| 2024-07-10 | $11.53 | $11.57 | $11.53 | $11.55 | $11.55 | 22,036 |
| 2024-07-09 | $11.68 | $11.68 | $11.53 | $11.53 | $11.53 | 18,931 |
| 2024-07-08 | $11.78 | $11.79 | $11.78 | $11.79 | $11.79 | 20,547 |
| 2024-07-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2024-07-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 135 |
| 2024-07-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 732,104 |
| 2024-07-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 2,504 |
| 2024-06-28 | $11.09 | $11.25 | $11.09 | $11.25 | $11.25 | 702,819 |
| 2024-06-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.10 | 703,459 |
| 2024-06-26 | $11.29 | $11.29 | $11.22 | $11.22 | $11.11 | 1,017 |
| 2024-06-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.13 | 115 |
| 2024-06-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.08 | 35 |
| 2024-06-21 | $11.34 | $11.34 | $11.19 | $11.19 | $11.08 | 44,095 |
| 2024-06-20 | $11.42 | $11.43 | $11.41 | $11.41 | $11.29 | 6,856 |
| 2024-06-18 | $11.43 | $11.43 | $11.43 | $11.43 | $11.32 | 8,530 |
| 2024-06-17 | $11.52 | $11.52 | $11.43 | $11.43 | $11.32 | 18,050 |
| 2024-06-14 | $11.49 | $11.49 | $11.41 | $11.47 | $11.47 | 22,046 |
| 2024-06-13 | $11.69 | $11.69 | $11.44 | $11.46 | $11.46 | 16,357 |
| 2024-06-12 | $11.98 | $12.05 | $11.73 | $11.73 | $11.73 | 8,824 |
| 2024-06-11 | $11.95 | $11.95 | $11.82 | $11.82 | $11.82 | 1,457 |
| 2024-06-10 | $12.06 | $12.07 | $12.06 | $12.07 | $12.07 | 14,277 |
| 2024-06-07 | $12.35 | $12.35 | $12.14 | $12.14 | $12.14 | 11,987 |
| 2024-06-06 | $12.43 | $12.54 | $12.43 | $12.53 | $12.53 | 260,228 |
| 2024-06-05 | $12.32 | $12.49 | $12.32 | $12.49 | $12.49 | 3,889 |
| 2024-06-04 | $12.16 | $12.22 | $12.16 | $12.19 | $12.19 | 460,500 |
| 2024-06-03 | $12.37 | $12.41 | $12.27 | $12.27 | $12.27 | 3,734 |
| 2024-05-31 | $12.32 | $12.32 | $12.17 | $12.17 | $12.17 | 14,461 |
| 2024-05-30 | $12.16 | $12.42 | $12.16 | $12.22 | $12.11 | 9,925 |
| 2024-05-29 | $12.44 | $12.44 | $12.16 | $12.16 | $12.05 | 24,167 |
| 2024-05-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.49 | 14,258 |
| 2024-05-24 | $12.59 | $12.66 | $12.59 | $12.66 | $12.55 | 45,495 |
| 2024-05-23 | $12.28 | $12.28 | $12.27 | $12.27 | $12.16 | 15,669 |
| 2024-05-22 | $12.52 | $12.52 | $12.52 | $12.52 | $12.41 | 24,622 |
| 2024-05-21 | $12.00 | $12.63 | $12.00 | $12.60 | $12.49 | 9,010 |
| 2024-05-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.39 | 100 |
| 2024-05-17 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 9,371 |
| 2024-05-16 | $12.63 | $12.76 | $12.63 | $12.76 | $12.76 | 16,124 |
| 2024-05-15 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 13,745 |
| 2024-05-14 | $12.54 | $12.59 | $12.54 | $12.59 | $12.59 | 6,024 |
| 2024-05-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 11,301 |
| 2024-05-10 | $12.43 | $12.43 | $12.40 | $12.40 | $12.40 | 2,318 |
| 2024-05-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 16,827 |
| 2024-05-08 | $12.48 | $12.48 | $12.30 | $12.30 | $12.30 | 13,072 |
| 2024-05-07 | $12.53 | $12.57 | $12.46 | $12.46 | $12.46 | 10,098 |
| 2024-05-06 | $12.59 | $12.59 | $12.58 | $12.58 | $12.58 | 18,697 |
| 2024-05-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 22,100 |
| 2024-05-02 | $12.30 | $12.35 | $12.20 | $12.26 | $12.26 | 40,339 |
| 2024-05-01 | $12.31 | $12.57 | $12.31 | $12.57 | $12.57 | 3,575 |
| 2024-04-30 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 4,626 |
| 2024-04-29 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 2,993 |
| 2024-04-26 | $12.53 | $12.53 | $12.53 | $12.53 | $12.42 | 5,651 |
| 2024-04-25 | $12.46 | $12.53 | $12.46 | $12.50 | $12.39 | 5,137 |
| 2024-04-24 | $12.85 | $12.85 | $12.55 | $12.55 | $12.44 | 5,132 |
| 2024-04-23 | $12.79 | $12.79 | $12.69 | $12.69 | $12.58 | 954 |
| 2024-04-22 | $12.32 | $12.32 | $12.32 | $12.32 | $12.21 | 6,147 |
| 2024-04-19 | $12.32 | $12.32 | $12.32 | $12.32 | $12.21 | 9,891 |
| 2024-04-18 | $12.04 | $12.32 | $12.04 | $12.32 | $12.21 | 30,172 |
| 2024-04-17 | $12.37 | $12.37 | $11.98 | $12.04 | $11.93 | 35,081 |
| 2024-04-16 | $12.44 | $12.46 | $12.34 | $12.34 | $12.23 | 31,263 |
| 2024-04-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.49 | 33,124 |
| 2024-04-12 | $12.91 | $12.91 | $12.88 | $12.88 | $12.77 | 11,980 |
| 2024-04-11 | $13.16 | $13.43 | $13.16 | $13.43 | $13.31 | 38,625 |
| 2024-04-10 | $13.12 | $13.15 | $13.11 | $13.15 | $13.03 | 69,635 |
| 2024-04-09 | $13.60 | $13.82 | $13.60 | $13.82 | $13.70 | 559 |
| 2024-04-08 | $13.13 | $13.28 | $13.13 | $13.26 | $13.14 | 839 |
| 2024-04-05 | $12.54 | $13.00 | $12.54 | $12.76 | $12.65 | 33,620 |
| 2024-04-04 | $12.77 | $12.77 | $12.76 | $12.76 | $12.76 | 1,908 |
| 2024-04-03 | $12.50 | $12.55 | $12.49 | $12.49 | $12.49 | 940 |
| 2024-04-02 | $12.73 | $12.73 | $12.67 | $12.67 | $12.67 | 2,508 |
| 2024-04-01 | $12.90 | $12.90 | $12.81 | $12.82 | $12.82 | 6,534 |
| 2024-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,998 |
| 2024-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 13,032 |
| 2024-03-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.89 | 26,713 |
| 2024-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.89 | 15,046 |
| 2024-03-22 | $12.87 | $12.87 | $12.87 | $12.87 | $12.76 | 15,091 |
| 2024-03-21 | $12.87 | $12.87 | $12.87 | $12.87 | $12.76 | 20,332 |
| 2024-03-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.45 | 2,853 |
| 2024-03-19 | $12.47 | $12.55 | $12.47 | $12.55 | $12.45 | 9,423 |
| 2024-03-18 | $12.56 | $12.56 | $12.56 | $12.56 | $12.45 | 8,383 |
| 2024-03-15 | $12.56 | $12.56 | $12.56 | $12.56 | $12.45 | 16,043 |
| 2024-03-14 | $12.50 | $12.56 | $12.47 | $12.56 | $12.45 | 8,452 |
| 2024-03-13 | $12.89 | $12.89 | $12.89 | $12.89 | $12.78 | 20,751 |
| 2024-03-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.84 | 736 |
| 2024-03-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.84 | 180 |
| 2024-03-08 | $13.05 | $13.05 | $13.00 | $13.00 | $12.89 | 85,968 |
| 2024-03-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.61 | 23,612 |
| 2024-03-06 | $12.72 | $12.72 | $12.72 | $12.72 | $12.61 | 28,317 |
| 2024-03-05 | $12.73 | $12.73 | $12.72 | $12.72 | $12.61 | 17,793 |
| 2024-03-04 | $12.62 | $12.70 | $12.60 | $12.70 | $12.59 | 5,109 |
| 2024-03-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 100 |
| 2024-02-29 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 7,379 |
| 2024-02-28 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 1,399 |
| 2024-02-27 | $13.00 | $13.05 | $13.00 | $13.05 | $12.94 | 25,356 |
| 2024-02-26 | $13.06 | $13.06 | $13.06 | $13.06 | $12.95 | 17,019 |
| 2024-02-23 | $13.14 | $13.14 | $13.14 | $13.14 | $13.03 | 15,026 |
| 2024-02-22 | $13.38 | $13.38 | $13.38 | $13.38 | $13.26 | 10,067 |
| 2024-02-21 | $13.12 | $13.12 | $13.12 | $13.12 | $13.01 | 19,196 |
| 2024-02-20 | $13.17 | $13.17 | $13.12 | $13.12 | $13.01 | 10,349 |
| 2024-02-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.09 | 26,632 |
| 2024-02-15 | $13.27 | $13.27 | $13.20 | $13.20 | $13.09 | 6,316 |
| 2024-02-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 12,352 |
| 2024-02-13 | $12.89 | $12.90 | $12.76 | $12.76 | $12.65 | 15,686 |
| 2024-02-12 | $13.04 | $13.08 | $13.04 | $13.08 | $12.97 | 1,045 |
| 2024-02-09 | $12.95 | $12.95 | $12.88 | $12.88 | $12.88 | 1,196 |
| 2024-02-08 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 411 |
| 2024-02-07 | $12.87 | $12.87 | $12.85 | $12.85 | $12.85 | 958 |
| 2024-02-06 | $13.12 | $13.12 | $13.01 | $13.01 | $13.01 | 1,410 |
| 2024-02-05 | $13.24 | $13.24 | $13.18 | $13.18 | $13.18 | 32,682 |
| 2024-02-02 | $13.41 | $13.52 | $13.26 | $13.48 | $13.48 | 16,975 |
| 2024-02-01 | $13.77 | $13.82 | $12.91 | $13.22 | $13.22 | 235,153 |
| 2024-01-31 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2024-01-30 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 14,829 |
| 2024-01-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.14 | 3,092 |
| 2024-01-26 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 3,543 |
| 2024-01-25 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 24,782 |
| 2024-01-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 4,304 |
| 2024-01-23 | $15.20 | $15.20 | $15.08 | $15.08 | $15.08 | 18,510 |
| 2024-01-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 21,651 |
| 2024-01-19 | $14.84 | $14.92 | $14.71 | $14.92 | $14.92 | 2,473 |
| 2024-01-18 | $14.71 | $14.87 | $14.71 | $14.87 | $14.87 | 6,994 |
| 2024-01-17 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 27,251 |
| 2024-01-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 1,429 |
| 2024-01-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,991 |
| 2024-01-11 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 25,890 |
| 2024-01-10 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 132,518 |
| 2024-01-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 40,814 |
| 2024-01-08 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 8,788 |
| 2024-01-05 | $15.33 | $15.33 | $15.28 | $15.29 | $15.29 | 50,064 |
| 2024-01-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 37,446 |
| 2024-01-03 | $15.07 | $15.08 | $15.05 | $15.05 | $15.05 | 38,292 |
| 2024-01-02 | $15.22 | $15.26 | $15.22 | $15.26 | $15.26 | 7,354 |
| 2023-12-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 14,800 |
| 2023-12-28 | $15.32 | $15.32 | $15.27 | $15.27 | $15.27 | 1,197 |
| 2023-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 334 |
| 2023-12-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-12-22 | $15.04 | $15.05 | $15.04 | $15.05 | $15.05 | 334 |
| 2023-12-21 | $14.84 | $14.85 | $14.84 | $14.85 | $14.85 | 2,977 |
| 2023-12-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1,733 |
| 2023-12-19 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2023-12-18 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2023-12-15 | $15.22 | $15.22 | $14.99 | $15.21 | $15.21 | 3,500 |
| 2023-12-14 | $14.19 | $15.30 | $14.19 | $15.29 | $15.29 | 2,006 |
| 2023-12-13 | $13.70 | $14.67 | $13.68 | $14.67 | $14.67 | 5,339 |
| 2023-12-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 814 |
| 2023-12-11 | $14.01 | $14.03 | $13.75 | $13.75 | $13.75 | 400 |
| 2023-12-08 | $13.79 | $13.95 | $13.79 | $13.95 | $13.95 | 2,200 |
| 2023-12-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,009 |
| 2023-12-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-12-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-12-04 | $13.77 | $13.80 | $13.75 | $13.80 | $13.80 | 2,092 |
| 2023-12-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 350 |
| 2023-11-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-11-29 | $13.28 | $13.43 | $13.28 | $13.43 | $13.43 | 642 |
| 2023-11-28 | $12.63 | $12.63 | $12.63 | $12.63 | $12.53 | 200 |
| 2023-11-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.53 | 13 |
| 2023-11-24 | $12.63 | $12.63 | $12.63 | $12.63 | $12.53 | 0 |
| 2023-11-22 | $12.34 | $12.63 | $12.34 | $12.63 | $12.53 | 821 |
| 2023-11-21 | $12.70 | $12.70 | $12.60 | $12.60 | $12.50 | 200 |
| 2023-11-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.56 | 216 |
| 2023-11-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.39 | 600 |
| 2023-11-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.12 | 600 |
| 2023-11-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.19 | 1,100 |
| 2023-11-14 | $12.27 | $12.30 | $12.24 | $12.29 | $12.19 | 636 |
| 2023-11-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.60 | 675 |
| 2023-11-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.65 | 208 |
| 2023-11-09 | $11.85 | $11.89 | $11.85 | $11.89 | $11.79 | 300 |
| 2023-11-08 | $12.06 | $12.06 | $12.06 | $12.06 | $11.96 | 25 |
| 2023-11-07 | $12.46 | $12.46 | $12.06 | $12.06 | $11.96 | 995 |
| 2023-11-06 | $12.95 | $12.95 | $12.95 | $12.95 | $12.84 | 135 |
| 2023-11-03 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 755 |
| 2023-11-02 | $12.44 | $12.54 | $12.44 | $12.48 | $12.48 | 575 |
| 2023-11-01 | $11.68 | $11.99 | $11.68 | $11.98 | $11.98 | 1,400 |
| 2023-10-31 | $11.66 | $11.68 | $11.46 | $11.49 | $11.49 | 1,211 |
| 2023-10-30 | $11.51 | $11.87 | $11.51 | $11.87 | $11.87 | 3,500 |
| 2023-10-27 | $11.55 | $11.64 | $11.40 | $11.40 | $11.30 | 2,266 |
| 2023-10-26 | $11.47 | $11.69 | $11.47 | $11.64 | $11.54 | 2,775 |
| 2023-10-25 | $11.14 | $11.15 | $11.06 | $11.11 | $11.01 | 4,536 |
| 2023-10-24 | $11.50 | $11.50 | $11.16 | $11.16 | $11.06 | 1,057 |
| 2023-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 1 |
| 2023-10-20 | $11.68 | $11.68 | $11.60 | $11.60 | $11.50 | 3,072 |
| 2023-10-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.12 | 322 |
| 2023-10-18 | $13.02 | $13.02 | $12.79 | $12.79 | $12.67 | 200 |
| 2023-10-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.13 | 100 |
| 2023-10-16 | $12.73 | $12.73 | $12.73 | $12.73 | $12.61 | 0 |
| 2023-10-13 | $12.73 | $12.73 | $12.73 | $12.73 | $12.61 | 2,500 |
| 2023-10-12 | $12.87 | $12.87 | $12.87 | $12.87 | $12.76 | 60 |
| 2023-10-11 | $12.87 | $12.87 | $12.87 | $12.87 | $12.76 | 1,500 |
| 2023-10-10 | $12.87 | $12.87 | $12.87 | $12.87 | $12.75 | 500 |
| 2023-10-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 0 |
| 2023-10-06 | $12.33 | $12.65 | $12.33 | $12.65 | $12.54 | 2,205 |
| 2023-10-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.46 | 225 |
| 2023-10-04 | $12.48 | $12.48 | $12.40 | $12.40 | $12.29 | 610 |
| 2023-10-03 | $12.57 | $12.58 | $12.57 | $12.58 | $12.47 | 200 |
| 2023-10-02 | $12.80 | $12.80 | $12.72 | $12.74 | $12.63 | 2,496 |
| 2023-09-29 | $13.21 | $13.21 | $13.21 | $13.21 | $13.09 | 1,000 |
| 2023-09-28 | $13.24 | $13.24 | $13.24 | $13.24 | $13.12 | 0 |
| 2023-09-27 | $13.24 | $13.24 | $13.24 | $13.24 | $12.97 | 104 |
| 2023-09-26 | $13.68 | $13.69 | $13.68 | $13.69 | $13.41 | 569 |
| 2023-09-25 | $14.11 | $14.11 | $14.01 | $14.01 | $13.73 | 211 |
| 2023-09-22 | $14.33 | $14.33 | $14.29 | $14.29 | $14.00 | 583 |
| 2023-09-21 | $14.75 | $14.75 | $14.65 | $14.65 | $14.36 | 404 |
| 2023-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.99 | 1 |
| 2023-09-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.99 | 178 |
| 2023-09-18 | $15.44 | $15.44 | $15.44 | $15.44 | $15.13 | 0 |
| 2023-09-15 | $15.44 | $15.44 | $15.43 | $15.44 | $15.13 | 1,094 |
| 2023-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.70 | 622 |
| 2023-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.70 | 615 |
| 2023-09-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.70 | 1 |
| 2023-09-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.70 | 89 |
| 2023-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.70 | 1,501 |
| 2023-09-07 | $15.09 | $15.09 | $15.09 | $15.09 | $14.79 | 100 |
| 2023-09-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.10 | 19 |
| 2023-09-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.10 | 0 |
| 2023-09-01 | $15.42 | $15.42 | $15.41 | $15.41 | $15.41 | 1,200 |
| 2023-08-31 | $15.47 | $15.47 | $15.37 | $15.37 | $15.37 | 1,310 |
| 2023-08-30 | $15.60 | $15.69 | $15.54 | $15.54 | $15.54 | 950 |
| 2023-08-29 | $15.50 | $15.65 | $15.48 | $15.65 | $15.50 | 1,415 |
| 2023-08-28 | $15.62 | $15.62 | $15.62 | $15.62 | $15.47 | 100 |
| 2023-08-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 62 |
| 2023-08-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 41 |
| 2023-08-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,174 |
| 2023-08-22 | $14.90 | $14.90 | $14.88 | $14.88 | $14.88 | 1,378 |
| 2023-08-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 4 |
| 2023-08-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 144 |
| 2023-08-17 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2 |
| 2023-08-16 | $15.17 | $15.20 | $15.17 | $15.20 | $15.20 | 1,339 |
| 2023-08-15 | $15.34 | $15.34 | $15.19 | $15.19 | $15.19 | 2,874 |
| 2023-08-14 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 73 |
| 2023-08-11 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 136 |
| 2023-08-10 | $15.98 | $16.00 | $15.98 | $16.00 | $16.00 | 371 |
| 2023-08-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 6 |
| 2023-08-08 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 373 |
| 2023-08-07 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2023-08-04 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 192 |
| 2023-08-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 127 |
| 2023-08-02 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 588 |
| 2023-08-01 | $16.43 | $16.44 | $16.43 | $16.44 | $16.44 | 903 |
| 2023-07-31 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 20 |
| 2023-07-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 178 |
| 2023-07-27 | $16.96 | $16.96 | $16.96 | $16.96 | $16.85 | 101 |
| 2023-07-26 | $17.03 | $17.05 | $16.77 | $16.96 | $16.85 | 3,969 |
| 2023-07-25 | $17.12 | $17.12 | $17.12 | $17.12 | $17.01 | 3,796 |
| 2023-07-24 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2023-07-21 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 7,464 |
| 2023-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-07-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 112 |
| 2023-07-18 | $16.69 | $16.72 | $16.69 | $16.72 | $16.72 | 1,711 |
| 2023-07-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 10 |
| 2023-07-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-07-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 100 |
| 2023-07-12 | $16.50 | $16.50 | $16.49 | $16.49 | $16.49 | 4,546 |
| 2023-07-11 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 130 |
| 2023-07-10 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 190 |
| 2023-07-07 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 420 |
| 2023-07-06 | $15.99 | $16.03 | $15.99 | $16.03 | $16.03 | 870 |
| 2023-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 33 |
| 2023-07-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4 |
| 2023-06-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-06-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 844 |
| 2023-06-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.29 | 34,095 |
| 2023-06-27 | $16.40 | $16.40 | $16.40 | $16.40 | $16.29 | 319 |
| 2023-06-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.80 | 197 |
| 2023-06-23 | $15.71 | $15.71 | $15.58 | $15.58 | $15.58 | 2,600 |
| 2023-06-22 | $16.10 | $16.10 | $16.01 | $16.01 | $16.01 | 601 |
| 2023-06-21 | $16.00 | $16.20 | $16.00 | $16.10 | $16.10 | 1,024 |
| 2023-06-20 | $16.50 | $16.61 | $16.50 | $16.50 | $16.50 | 2,585 |
| 2023-06-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 180 |
| 2023-06-15 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2023-06-14 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 2 |
| 2023-06-13 | $17.04 | $17.12 | $17.04 | $17.12 | $17.12 | 1,200 |
| 2023-06-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 299 |
| 2023-06-09 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2023-06-08 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2023-06-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 2 |
| 2023-06-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1,724 |
| 2023-06-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-06-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-06-01 | $16.53 | $16.57 | $16.53 | $16.57 | $16.57 | 200 |
| 2023-05-31 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-05-30 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 195 |
| 2023-05-26 | $16.49 | $16.59 | $16.49 | $16.59 | $16.48 | 1,060 |
| 2023-05-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.45 | 1,005 |
| 2023-05-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.74 | 6 |
| 2023-05-23 | $16.71 | $16.85 | $16.71 | $16.85 | $16.74 | 1,654 |
| 2023-05-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.73 | 100 |
| 2023-05-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.70 | 362 |
| 2023-05-18 | $16.81 | $16.81 | $16.81 | $16.81 | $16.70 | 0 |
| 2023-05-17 | $16.81 | $16.81 | $16.81 | $16.81 | $16.70 | 50 |
| 2023-05-16 | $16.81 | $16.81 | $16.81 | $16.81 | $16.70 | 2 |
| 2023-05-15 | $16.81 | $16.81 | $16.81 | $16.81 | $16.70 | 251 |
| 2023-05-12 | $17.09 | $17.09 | $17.09 | $17.09 | $16.98 | 2 |
| 2023-05-11 | $17.09 | $17.09 | $17.09 | $17.09 | $16.98 | 5 |
| 2023-05-10 | $17.09 | $17.09 | $17.09 | $17.09 | $16.98 | 112 |
| 2023-05-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.71 | 2,037 |
| 2023-05-08 | $16.18 | $16.18 | $16.18 | $16.18 | $16.07 | 0 |
| 2023-05-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.07 | 5 |
| 2023-05-04 | $16.18 | $16.18 | $16.18 | $16.18 | $16.07 | 0 |
| 2023-05-03 | $16.16 | $16.19 | $16.16 | $16.18 | $16.07 | 3,102 |
| 2023-05-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.49 | 3,758 |
| 2023-05-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.79 | 0 |
| 2023-04-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.79 | 450 |
| 2023-04-27 | $17.23 | $17.23 | $16.51 | $16.78 | $16.67 | 1,274 |
| 2023-04-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.42 | 0 |
| 2023-04-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.42 | 1,000 |
| 2023-04-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.71 | 200 |
| 2023-04-21 | $17.32 | $17.32 | $17.32 | $17.32 | $17.09 | 0 |
| 2023-04-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.09 | 0 |
| 2023-04-19 | $17.32 | $17.32 | $17.32 | $17.32 | $17.09 | 200 |
| 2023-04-18 | $17.24 | $17.24 | $17.24 | $17.24 | $17.01 | 10 |
| 2023-04-17 | $17.24 | $17.24 | $17.24 | $17.24 | $17.01 | 0 |
| 2023-04-14 | $17.24 | $17.24 | $17.24 | $17.24 | $17.01 | 0 |
| 2023-04-13 | $17.28 | $17.28 | $17.24 | $17.24 | $17.01 | 1,276 |
| 2023-04-12 | $17.36 | $17.36 | $17.20 | $17.25 | $17.02 | 4,758 |
| 2023-04-11 | $17.23 | $17.23 | $17.20 | $17.20 | $16.98 | 1,301 |
| 2023-04-10 | $16.90 | $16.90 | $16.87 | $16.87 | $16.65 | 1,175 |
| 2023-04-06 | $16.78 | $16.78 | $16.78 | $16.78 | $16.56 | 76 |
| 2023-04-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.56 | 507 |
| 2023-04-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.17 | 530 |
| 2023-04-03 | $17.58 | $17.58 | $17.58 | $17.58 | $17.35 | 3 |
| 2023-03-31 | $17.58 | $17.58 | $17.58 | $17.58 | $17.35 | 0 |
| 2023-03-30 | $17.58 | $17.58 | $17.58 | $17.58 | $17.35 | 0 |
| 2023-03-29 | $17.58 | $17.58 | $17.58 | $17.58 | $17.24 | 15 |
| 2023-03-28 | $17.58 | $17.58 | $17.58 | $17.58 | $17.24 | 100 |
| 2023-03-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.26 | 525 |
| 2023-03-24 | $17.09 | $17.11 | $17.09 | $17.11 | $16.78 | 2,801 |
| 2023-03-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.16 | 401 |
| 2023-03-22 | $17.96 | $17.96 | $17.96 | $17.96 | $17.61 | 4 |
| 2023-03-21 | $17.96 | $17.96 | $17.96 | $17.96 | $17.61 | 85 |
| 2023-03-20 | $17.96 | $17.96 | $17.96 | $17.96 | $17.61 | 363 |
| 2023-03-17 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 550 |
| 2023-03-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 7 |
| 2023-03-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2 |
| 2023-03-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 498 |
| 2023-03-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-03-10 | $18.72 | $18.72 | $18.71 | $18.71 | $18.71 | 801 |
| 2023-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 153 |
| 2023-03-07 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-03-06 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-03-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-03-02 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-03-01 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 24 |
| 2023-02-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 57,988 |
| 2023-02-27 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 50 |
| 2023-02-24 | $20.59 | $20.59 | $20.59 | $20.59 | $20.48 | 2,700 |
| 2023-02-23 | $21.05 | $21.05 | $21.05 | $21.05 | $20.94 | 0 |
| 2023-02-22 | $21.05 | $21.05 | $21.05 | $21.05 | $20.94 | 70 |
| 2023-02-21 | $21.05 | $21.05 | $21.05 | $21.05 | $20.94 | 848 |
| 2023-02-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 23 |
| 2023-02-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 0 |
| 2023-02-15 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 0 |
| 2023-02-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 1,521 |
| 2023-02-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 500 |
| 2023-02-10 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 190 |
| 2023-02-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 3 |
| 2023-02-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 100 |
| 2023-02-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 100 |
| 2023-02-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1,062 |
| 2023-02-03 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 15 |
| 2023-02-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 110 |
| 2023-02-01 | $21.65 | $22.05 | $21.60 | $22.05 | $22.05 | 4,391 |
| 2023-01-31 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 169,815 |
| 2023-01-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2023-01-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.18 | 100 |
| 2023-01-26 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 0 |
| 2023-01-25 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 51 |
| 2023-01-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 40 |
| 2023-01-23 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 11 |
| 2023-01-20 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 0 |
| 2023-01-19 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 0 |
| 2023-01-18 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 1 |
| 2023-01-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 151 |
| 2023-01-13 | $21.52 | $21.64 | $21.52 | $21.64 | $21.53 | 1,600 |
| 2023-01-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.68 | 0 |
| 2023-01-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.68 | 0 |
| 2023-01-10 | $20.59 | $20.78 | $20.59 | $20.78 | $20.68 | 300 |
| 2023-01-09 | $20.10 | $20.26 | $20.10 | $20.26 | $20.26 | 1,169 |
| 2023-01-06 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 1 |
| 2023-01-05 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 102 |
| 2023-01-04 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2023-01-03 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 20 |
| 2022-12-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 100 |
| 2022-12-29 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 8 |
| 2022-12-28 | $18.56 | $18.56 | $18.56 | $18.56 | $18.45 | 15 |
| 2022-12-27 | $18.56 | $18.56 | $18.56 | $18.56 | $18.45 | 101 |
| 2022-12-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.20 | 0 |
| 2022-12-22 | $18.18 | $18.30 | $18.18 | $18.30 | $18.20 | 801 |
| 2022-12-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.69 | 200 |
| 2022-12-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.39 | 50 |
| 2022-12-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.39 | 113 |
| 2022-12-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.09 | 1,217 |
| 2022-12-15 | $19.45 | $19.45 | $19.40 | $19.40 | $19.29 | 462 |
| 2022-12-14 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 0 |
| 2022-12-13 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 10 |
| 2022-12-12 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 0 |
| 2022-12-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 1 |
| 2022-12-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 0 |
| 2022-12-07 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 0 |
| 2022-12-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 100 |
| 2022-12-05 | $19.13 | $19.14 | $19.05 | $19.05 | $18.94 | 762 |
| 2022-12-02 | $19.56 | $19.56 | $19.56 | $19.56 | $19.45 | 6 |
| 2022-12-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.45 | 66 |
| 2022-11-30 | $19.56 | $19.56 | $19.56 | $19.56 | $19.45 | 8,973 |
| 2022-11-29 | $19.56 | $19.56 | $19.56 | $19.56 | $19.45 | 100 |
| 2022-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 85 |
| 2022-11-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 10 |
| 2022-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 7 |
| 2022-11-18 | $19.08 | $19.08 | $19.00 | $19.00 | $19.00 | 201 |
| 2022-11-17 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 100 |
| 2022-11-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 20 |
| 2022-11-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 30 |
| 2022-11-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 281 |
| 2022-11-11 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 300 |
| 2022-11-10 | $19.50 | $19.62 | $19.50 | $19.62 | $19.62 | 300 |
| 2022-11-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 385 |
| 2022-11-08 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 301 |
| 2022-11-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 109 |
| 2022-11-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1,001 |
| 2022-11-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 500 |
| 2022-11-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 110 |
| 2022-11-01 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 125 |
| 2022-10-31 | $19.40 | $19.53 | $19.40 | $19.53 | $19.53 | 1,102 |
| 2022-10-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 72 |
| 2022-10-27 | $21.07 | $21.07 | $20.75 | $20.75 | $20.64 | 801 |
| 2022-10-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.64 | 500 |
| 2022-10-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.31 | 1 |
| 2022-10-24 | $20.41 | $20.41 | $20.41 | $20.41 | $20.31 | 12 |
| 2022-10-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.31 | 100 |
| 2022-10-20 | $20.16 | $20.16 | $20.16 | $20.16 | $20.06 | 50 |
| 2022-10-19 | $20.16 | $20.16 | $20.16 | $20.16 | $20.06 | 2,940 |
| 2022-10-18 | $20.16 | $20.16 | $20.16 | $20.16 | $20.06 | 1 |
| 2022-10-17 | $20.16 | $20.16 | $20.16 | $20.16 | $20.06 | 12 |
| 2022-10-14 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-10-13 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 500 |
| 2022-10-12 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-10-11 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-10-10 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-10-07 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 1 |
| 2022-10-06 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 1 |
| 2022-10-05 | $20.14 | $20.16 | $20.14 | $20.16 | $20.16 | 200 |
| 2022-10-04 | $20.70 | $20.74 | $20.70 | $20.73 | $20.73 | 1,121 |
| 2022-10-03 | $20.29 | $20.29 | $20.17 | $20.20 | $20.20 | 1,100 |
| 2022-09-30 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 174 |
| 2022-09-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2022-09-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2022-09-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.51 | 6,002 |
| 2022-09-26 | $20.30 | $20.30 | $19.68 | $19.68 | $19.57 | 245 |
| 2022-09-23 | $20.99 | $20.99 | $20.99 | $20.99 | $20.88 | 1 |
| 2022-09-22 | $21.06 | $21.11 | $20.99 | $20.99 | $20.99 | 1,500 |
| 2022-09-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 212 |
| 2022-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 202 |
| 2022-09-19 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 127 |
| 2022-09-16 | $23.50 | $23.50 | $23.42 | $23.42 | $23.42 | 1,207 |
| 2022-09-15 | $23.83 | $23.83 | $23.60 | $23.60 | $23.60 | 400 |
| 2022-09-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 101 |
| 2022-09-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2022-09-12 | $25.15 | $25.41 | $25.15 | $25.41 | $25.41 | 1,823 |
| 2022-09-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 700 |
| 2022-09-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 191 |
| 2022-09-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 33 |
| 2022-09-06 | $23.58 | $23.58 | $23.43 | $23.43 | $23.43 | 225 |
| 2022-09-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 20 |
| 2022-09-01 | $23.30 | $23.37 | $23.30 | $23.37 | $23.37 | 200 |
| 2022-08-31 | $24.09 | $24.09 | $24.00 | $24.01 | $24.01 | 7,835 |
| 2022-08-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-08-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.39 | 406 |
| 2022-08-26 | $24.76 | $24.76 | $24.69 | $24.69 | $24.58 | 350 |
| 2022-08-25 | $24.81 | $24.81 | $24.81 | $24.81 | $24.70 | 21 |
| 2022-08-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.70 | 4 |
| 2022-08-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.70 | 50 |
| 2022-08-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.70 | 649 |
| 2022-08-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.73 | 0 |
| 2022-08-18 | $25.83 | $25.85 | $25.83 | $25.85 | $25.73 | 980 |
| 2022-08-17 | $26.45 | $26.45 | $26.45 | $26.45 | $26.33 | 0 |
| 2022-08-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.33 | 0 |
| 2022-08-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 10 |
| 2022-08-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 15 |
| 2022-08-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,041 |
| 2022-08-10 | $25.86 | $26.11 | $25.86 | $26.11 | $26.11 | 350 |
| 2022-08-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2022-08-08 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 101 |
| 2022-08-05 | $25.67 | $25.68 | $25.67 | $25.68 | $25.68 | 531 |
| 2022-08-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2022-08-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 104 |
| 2022-08-02 | $26.09 | $26.09 | $26.00 | $26.00 | $26.00 | 300 |
| 2022-08-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 79 |
| 2022-07-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 121 |
| 2022-07-28 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 280 |
| 2022-07-27 | $25.88 | $25.88 | $25.71 | $25.71 | $25.60 | 400 |
| 2022-07-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 1 |
| 2022-07-25 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 200 |
| 2022-07-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.03 | 100 |
| 2022-07-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.67 | 0 |
| 2022-07-20 | $25.79 | $25.79 | $25.79 | $25.79 | $25.67 | 0 |
| 2022-07-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.67 | 183 |
| 2022-07-18 | $25.54 | $25.61 | $25.54 | $25.61 | $25.50 | 500 |
| 2022-07-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.74 | 1 |
| 2022-07-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.74 | 342 |
| 2022-07-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.55 | 0 |
| 2022-07-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.55 | 0 |
| 2022-07-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.55 | 200 |
| 2022-07-08 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 0 |
| 2022-07-07 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 0 |
| 2022-07-06 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 100 |
| 2022-07-05 | $25.15 | $25.15 | $24.90 | $24.90 | $24.78 | 1,300 |
| 2022-07-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.73 | 0 |
| 2022-06-30 | $25.33 | $25.85 | $25.30 | $25.85 | $25.73 | 1,249 |
| 2022-06-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.85 | 1 |
| 2022-06-28 | $25.98 | $25.98 | $25.97 | $25.97 | $25.74 | 2,000 |
| 2022-06-27 | $26.36 | $26.36 | $26.36 | $26.36 | $26.13 | 0 |
| 2022-06-24 | $26.36 | $26.36 | $26.36 | $26.36 | $26.13 | 0 |
| 2022-06-23 | $26.36 | $26.36 | $26.36 | $26.36 | $26.13 | 0 |
| 2022-06-22 | $26.63 | $26.63 | $26.36 | $26.36 | $26.13 | 694 |
| 2022-06-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.72 | 3 |
| 2022-06-17 | $25.81 | $25.95 | $25.81 | $25.95 | $25.72 | 727 |
| 2022-06-16 | $26.03 | $26.07 | $25.98 | $26.07 | $25.84 | 414 |
| 2022-06-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.40 | 0 |
| 2022-06-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.40 | 100 |
| 2022-06-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 0 |
| 2022-06-10 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 0 |
| 2022-06-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 9 |
| 2022-06-08 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 4 |
| 2022-06-07 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 1 |
| 2022-06-06 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 0 |
| 2022-06-03 | $30.69 | $30.69 | $30.69 | $30.69 | $30.42 | 0 |
| 2022-06-02 | $30.55 | $30.69 | $30.55 | $30.69 | $30.42 | 700 |
| 2022-06-01 | $30.67 | $30.67 | $30.67 | $30.67 | $30.40 | 0 |
| 2022-05-31 | $30.67 | $30.67 | $30.67 | $30.67 | $30.40 | 100 |
| 2022-05-27 | $30.37 | $30.37 | $30.37 | $30.37 | $30.10 | 100 |
| 2022-05-26 | $29.93 | $29.93 | $29.93 | $29.93 | $29.67 | 20 |
| 2022-05-25 | $29.93 | $29.93 | $29.93 | $29.93 | $29.67 | 570 |
| 2022-05-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-23 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-18 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-17 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 92 |
| 2022-05-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 0 |
| 2022-05-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.09 | 321 |
| 2022-05-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.62 | 0 |
| 2022-05-10 | $29.88 | $29.88 | $29.88 | $29.88 | $29.62 | 110 |
| 2022-05-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.22 | 0 |
| 2022-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.22 | 0 |
| 2022-05-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.22 | 660 |
| 2022-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.22 | 0 |
| 2022-05-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.22 | 200 |
| 2022-05-02 | $32.01 | $32.01 | $31.68 | $31.68 | $31.41 | 1,100 |
| 2022-04-29 | $32.99 | $32.99 | $32.69 | $32.69 | $32.40 | 3,638 |
| 2022-04-28 | $33.39 | $33.39 | $33.39 | $33.39 | $33.10 | 100 |
| 2022-04-27 | $33.71 | $33.97 | $33.71 | $33.97 | $33.56 | 269 |
| 2022-04-26 | $35.15 | $35.15 | $35.15 | $35.15 | $34.72 | 100 |
| 2022-04-25 | $35.15 | $35.15 | $35.15 | $35.15 | $34.72 | 0 |
| 2022-04-22 | $35.15 | $35.15 | $35.15 | $35.15 | $34.72 | 0 |
| 2022-04-21 | $35.15 | $35.15 | $35.15 | $35.15 | $34.72 | 100 |
| 2022-04-20 | $35.66 | $35.66 | $35.66 | $35.66 | $35.23 | 45 |
| 2022-04-19 | $35.66 | $35.66 | $35.66 | $35.66 | $35.23 | 100 |
| 2022-04-18 | $35.67 | $35.67 | $35.67 | $35.67 | $35.24 | 15 |
| 2022-04-14 | $35.67 | $35.67 | $35.67 | $35.67 | $35.24 | 152 |
| 2022-04-13 | $35.45 | $35.47 | $35.39 | $35.39 | $34.96 | 500 |
| 2022-04-12 | $36.26 | $36.26 | $36.26 | $36.26 | $35.82 | 1 |
| 2022-04-11 | $36.26 | $36.26 | $36.26 | $36.26 | $35.82 | 0 |
| 2022-04-08 | $36.26 | $36.26 | $36.26 | $36.26 | $35.82 | 100 |
| 2022-04-07 | $36.26 | $36.26 | $36.26 | $36.26 | $35.82 | 0 |
| 2022-04-06 | $36.26 | $36.26 | $36.26 | $36.26 | $35.82 | 100 |
| 2022-04-05 | $36.81 | $36.81 | $36.81 | $36.81 | $36.36 | 301 |
| 2022-04-04 | $37.35 | $37.36 | $37.35 | $37.36 | $36.91 | 1,070 |
| 2022-04-01 | $37.35 | $37.41 | $37.35 | $37.36 | $36.91 | 800 |
| 2022-03-31 | $37.56 | $37.56 | $37.56 | $37.56 | $37.10 | 100 |
| 2022-03-30 | $37.50 | $37.50 | $37.26 | $37.26 | $36.81 | 344 |
| 2022-03-29 | $36.54 | $36.54 | $36.54 | $36.54 | $35.98 | 10 |
| 2022-03-28 | $36.54 | $36.54 | $36.54 | $36.54 | $35.98 | 0 |
| 2022-03-25 | $36.54 | $36.54 | $36.54 | $36.54 | $35.98 | 7 |
| 2022-03-24 | $36.95 | $36.98 | $36.49 | $36.54 | $35.98 | 1,514 |
| 2022-03-23 | $38.46 | $38.46 | $38.46 | $38.46 | $37.87 | 72 |
| 2022-03-22 | $38.46 | $38.46 | $38.46 | $38.46 | $37.87 | 0 |
| 2022-03-21 | $38.46 | $38.46 | $38.46 | $38.46 | $37.87 | 0 |
| 2022-03-18 | $38.46 | $38.46 | $38.46 | $38.46 | $37.87 | 100 |
| 2022-03-17 | $38.01 | $38.29 | $38.01 | $38.29 | $37.71 | 858 |
| 2022-03-16 | $37.27 | $37.27 | $37.27 | $37.27 | $36.70 | 228 |
| 2022-03-15 | $35.84 | $36.37 | $35.84 | $36.37 | $35.82 | 872 |
| 2022-03-14 | $35.92 | $35.92 | $35.92 | $35.92 | $35.37 | 250 |
| 2022-03-11 | $37.20 | $37.20 | $36.85 | $36.85 | $36.29 | 678 |
| 2022-03-10 | $35.70 | $35.70 | $35.70 | $35.70 | $35.15 | 50 |
| 2022-03-09 | $35.70 | $35.70 | $35.70 | $35.70 | $35.15 | 7 |
| 2022-03-08 | $35.69 | $35.70 | $35.69 | $35.70 | $35.15 | 234 |
| 2022-03-07 | $35.77 | $35.77 | $35.77 | $35.77 | $35.22 | 23 |
| 2022-03-04 | $35.77 | $35.77 | $35.77 | $35.77 | $35.22 | 290 |
| 2022-03-03 | $35.78 | $35.78 | $35.78 | $35.78 | $35.23 | 17 |
| 2022-03-02 | $35.78 | $35.78 | $35.78 | $35.78 | $35.23 | 300 |
| 2022-03-01 | $34.80 | $34.80 | $34.80 | $34.80 | $34.27 | 6 |
| 2022-02-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.27 | 0 |
| 2022-02-25 | $34.75 | $34.80 | $34.74 | $34.80 | $34.27 | 400 |
| 2022-02-24 | $34.00 | $34.00 | $33.59 | $34.00 | $33.37 | 554 |
| 2022-02-23 | $34.87 | $34.87 | $34.36 | $34.36 | $33.73 | 501 |
| 2022-02-22 | $32.39 | $34.45 | $32.39 | $34.33 | $33.70 | 785 |
| 2022-02-18 | $34.26 | $34.26 | $34.03 | $34.03 | $33.40 | 939 |
| 2022-02-17 | $34.38 | $34.38 | $34.15 | $34.15 | $33.52 | 1,484 |
| 2022-02-16 | $33.60 | $33.60 | $33.60 | $33.60 | $32.98 | 0 |
| 2022-02-15 | $33.74 | $33.74 | $33.60 | $33.60 | $32.98 | 300 |
| 2022-02-14 | $33.09 | $33.09 | $33.09 | $33.09 | $32.48 | 106 |
| 2022-02-11 | $33.50 | $33.66 | $33.50 | $33.66 | $33.04 | 700 |
| 2022-02-10 | $33.38 | $33.38 | $33.29 | $33.29 | $32.68 | 600 |
| 2022-02-09 | $33.79 | $33.79 | $33.79 | $33.79 | $33.17 | 100 |
| 2022-02-08 | $33.44 | $33.44 | $33.35 | $33.37 | $32.75 | 400 |
| 2022-02-07 | $34.14 | $34.14 | $34.14 | $34.14 | $33.51 | 880 |
| 2022-02-04 | $34.14 | $34.14 | $34.14 | $34.14 | $33.51 | 114 |
| 2022-02-03 | $33.88 | $33.88 | $33.88 | $33.88 | $33.25 | 101 |
| 2022-02-02 | $35.22 | $35.22 | $34.78 | $34.78 | $34.14 | 354 |
| 2022-02-01 | $35.80 | $35.87 | $35.80 | $35.87 | $35.21 | 500 |
| 2022-01-31 | $34.65 | $35.22 | $34.65 | $35.22 | $34.57 | 700 |
| 2022-01-28 | $34.69 | $34.69 | $34.69 | $34.69 | $34.05 | 5,982 |
| 2022-01-27 | $34.79 | $34.79 | $34.60 | $34.60 | $33.85 | 295 |
| 2022-01-26 | $34.43 | $34.43 | $34.43 | $34.43 | $33.68 | 203 |
| 2022-01-25 | $34.44 | $34.66 | $34.44 | $34.66 | $33.91 | 280 |
| 2022-01-24 | $34.65 | $34.65 | $34.65 | $34.65 | $33.90 | 650 |
| 2022-01-21 | $35.02 | $35.02 | $34.57 | $34.65 | $33.90 | 480 |
| 2022-01-20 | $35.45 | $35.45 | $35.45 | $35.45 | $34.68 | 200 |
| 2022-01-19 | $35.19 | $35.67 | $35.19 | $35.34 | $34.57 | 300 |
| 2022-01-18 | $35.42 | $35.42 | $35.34 | $35.34 | $34.57 | 300 |
| 2022-01-14 | $35.00 | $35.02 | $35.00 | $35.02 | $34.26 | 200 |
| 2022-01-13 | $34.75 | $34.75 | $34.75 | $34.75 | $34.00 | 0 |
| 2022-01-12 | $34.75 | $34.75 | $34.75 | $34.75 | $34.00 | 0 |
| 2022-01-11 | $34.75 | $34.75 | $34.75 | $34.75 | $34.00 | 0 |
| 2022-01-10 | $34.91 | $34.91 | $34.75 | $34.75 | $34.00 | 655 |
| 2022-01-07 | $35.35 | $35.35 | $35.35 | $35.35 | $34.58 | 100 |
| 2022-01-06 | $34.03 | $34.76 | $34.03 | $34.75 | $34.00 | 600 |
| 2022-01-05 | $34.95 | $35.11 | $34.05 | $34.15 | $33.40 | 733 |
| 2022-01-04 | $34.74 | $34.74 | $34.74 | $34.74 | $33.99 | 0 |
| 2022-01-03 | $34.74 | $34.74 | $34.74 | $34.74 | $33.99 | 0 |
| 2021-12-31 | $34.78 | $34.87 | $34.70 | $34.74 | $33.99 | 1,100 |
| 2021-12-30 | $34.47 | $34.50 | $34.44 | $34.50 | $33.75 | 3,290 |
| 2021-12-29 | $34.35 | $34.35 | $34.35 | $34.35 | $33.50 | 101 |
| 2021-12-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.06 | 0 |
| 2021-12-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.06 | 0 |
| 2021-12-23 | $33.74 | $33.90 | $33.74 | $33.90 | $33.06 | 335 |
| 2021-12-22 | $33.31 | $33.31 | $33.31 | $33.31 | $32.48 | 0 |
| 2021-12-21 | $33.44 | $33.44 | $33.31 | $33.31 | $32.48 | 925 |
| 2021-12-20 | $33.06 | $33.06 | $33.06 | $33.06 | $32.24 | 115 |
| 2021-12-17 | $34.03 | $34.13 | $34.03 | $34.13 | $33.28 | 286 |
| 2021-12-16 | $33.93 | $34.06 | $33.93 | $34.06 | $33.21 | 220 |
| 2021-12-15 | $33.73 | $33.73 | $33.73 | $33.73 | $32.89 | 210 |
| 2021-12-14 | $33.96 | $33.96 | $33.76 | $33.76 | $32.92 | 590 |
| 2021-12-13 | $33.76 | $33.80 | $33.70 | $33.74 | $32.90 | 1,061 |
| 2021-12-10 | $34.25 | $34.25 | $34.25 | $34.25 | $33.40 | 232 |
| 2021-12-09 | $34.42 | $34.42 | $34.42 | $34.42 | $33.57 | 0 |
| 2021-12-08 | $34.42 | $34.42 | $34.42 | $34.42 | $33.57 | 279 |
| 2021-12-07 | $34.34 | $34.34 | $34.14 | $34.14 | $33.29 | 579 |
| 2021-12-06 | $32.58 | $32.58 | $32.58 | $32.58 | $31.77 | 90 |
| 2021-12-03 | $32.58 | $32.58 | $32.58 | $32.58 | $31.77 | 102 |
| 2021-12-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.08 | 100 |
| 2021-12-01 | $32.26 | $32.26 | $31.98 | $31.98 | $31.19 | 201 |
| 2021-11-30 | $33.44 | $33.44 | $32.26 | $32.26 | $31.46 | 9,424 |
| 2021-11-29 | $33.57 | $33.80 | $33.57 | $33.72 | $32.88 | 2,903 |
| 2021-11-26 | $34.75 | $34.75 | $34.75 | $34.75 | $33.78 | 0 |
| 2021-11-24 | $34.74 | $34.75 | $34.69 | $34.75 | $33.78 | 383 |
| 2021-11-23 | $34.18 | $34.18 | $34.18 | $34.18 | $33.22 | 335 |
| 2021-11-22 | $34.29 | $34.29 | $34.15 | $34.15 | $33.19 | 598 |
| 2021-11-19 | $34.71 | $34.79 | $34.71 | $34.79 | $33.82 | 200 |
| 2021-11-18 | $34.91 | $34.91 | $34.91 | $34.91 | $33.93 | 40 |
| 2021-11-17 | $34.91 | $34.91 | $34.91 | $34.91 | $33.93 | 100 |
| 2021-11-16 | $35.45 | $35.45 | $35.10 | $35.10 | $34.12 | 605 |
| 2021-11-15 | $35.54 | $35.54 | $35.54 | $35.54 | $34.54 | 100 |
| 2021-11-12 | $35.41 | $35.41 | $35.41 | $35.41 | $34.42 | 398 |
| 2021-11-11 | $35.98 | $35.98 | $35.98 | $35.98 | $34.97 | 21 |
| 2021-11-10 | $35.98 | $35.98 | $35.98 | $35.98 | $34.97 | 4 |
| 2021-11-09 | $35.70 | $36.00 | $35.70 | $35.98 | $34.97 | 390 |
| 2021-11-08 | $35.43 | $35.68 | $35.43 | $35.54 | $34.54 | 7,137 |
| 2021-11-05 | $35.79 | $35.84 | $35.79 | $35.80 | $34.80 | 590 |
| 2021-11-04 | $35.51 | $35.51 | $35.49 | $35.49 | $34.50 | 296 |
| 2021-11-03 | $35.69 | $35.69 | $35.69 | $35.69 | $34.69 | 100 |
| 2021-11-02 | $34.28 | $34.48 | $34.28 | $34.34 | $33.38 | 308 |
| 2021-11-01 | $34.40 | $34.40 | $34.34 | $34.34 | $33.38 | 308 |
| 2021-10-29 | $35.00 | $35.00 | $34.55 | $34.55 | $33.58 | 1,910 |
| 2021-10-28 | $35.20 | $35.25 | $34.87 | $34.96 | $33.98 | 800 |
| 2021-10-27 | $34.91 | $35.73 | $34.91 | $35.39 | $34.29 | 817 |
| 2021-10-26 | $34.68 | $34.83 | $34.66 | $34.80 | $33.71 | 3,110 |
| 2021-10-25 | $34.66 | $34.80 | $34.66 | $34.80 | $33.71 | 547 |
| 2021-10-22 | $35.04 | $35.19 | $34.61 | $34.61 | $33.53 | 2,114 |
| 2021-10-21 | $34.42 | $34.74 | $34.42 | $34.67 | $33.59 | 350 |
| 2021-10-20 | $34.07 | $34.53 | $34.07 | $34.53 | $33.45 | 315 |
| 2021-10-19 | $33.60 | $33.72 | $33.60 | $33.72 | $32.67 | 200 |
| 2021-10-18 | $33.18 | $33.18 | $33.11 | $33.16 | $32.13 | 779 |
| 2021-10-15 | $33.40 | $33.40 | $33.40 | $33.40 | $32.36 | 4 |
| 2021-10-14 | $33.57 | $33.57 | $33.40 | $33.40 | $32.36 | 1,070 |
| 2021-10-13 | $33.31 | $33.31 | $33.31 | $33.31 | $32.27 | 510 |
| 2021-10-12 | $32.87 | $32.87 | $32.87 | $32.87 | $31.84 | 100 |
| 2021-10-11 | $32.89 | $32.89 | $32.89 | $32.89 | $31.86 | 1 |
| 2021-10-08 | $32.89 | $32.89 | $32.89 | $32.89 | $31.86 | 0 |
| 2021-10-07 | $32.89 | $32.89 | $32.89 | $32.89 | $31.86 | 220 |
| 2021-10-06 | $32.26 | $32.43 | $32.26 | $32.38 | $31.37 | 700 |
| 2021-10-05 | $31.99 | $32.27 | $31.99 | $32.27 | $31.26 | 500 |
| 2021-10-04 | $32.29 | $32.40 | $32.29 | $32.40 | $31.39 | 300 |
| 2021-10-01 | $31.59 | $32.26 | $31.59 | $32.26 | $31.25 | 600 |
| 2021-09-30 | $31.72 | $31.72 | $31.49 | $31.49 | $30.51 | 3,023 |
| 2021-09-29 | $31.82 | $31.82 | $31.82 | $31.82 | $30.83 | 115 |
| 2021-09-28 | $32.20 | $32.20 | $31.97 | $31.99 | $30.99 | 4,055 |
| 2021-09-27 | $32.52 | $32.66 | $32.52 | $32.62 | $31.49 | 6,651 |
| 2021-09-24 | $32.28 | $32.47 | $32.28 | $32.37 | $31.25 | 1,800 |
| 2021-09-23 | $32.43 | $32.43 | $32.43 | $32.43 | $31.31 | 0 |
| 2021-09-22 | $32.43 | $32.43 | $32.43 | $32.43 | $31.31 | 131 |
| 2021-09-21 | $32.19 | $32.19 | $32.19 | $32.19 | $31.08 | 100 |
| 2021-09-20 | $31.73 | $31.73 | $31.41 | $31.63 | $30.54 | 503 |
| 2021-09-17 | $33.08 | $33.08 | $33.08 | $33.08 | $31.94 | 750 |
| 2021-09-16 | $33.05 | $33.08 | $33.05 | $33.08 | $31.94 | 318 |
| 2021-09-15 | $33.19 | $33.29 | $33.19 | $33.29 | $32.14 | 300 |
| 2021-09-14 | $33.19 | $33.19 | $33.09 | $33.09 | $31.95 | 705 |
| 2021-09-13 | $33.17 | $33.24 | $33.17 | $33.24 | $32.09 | 600 |
| 2021-09-10 | $32.98 | $33.01 | $32.98 | $33.01 | $31.87 | 302 |
| 2021-09-09 | $33.88 | $33.88 | $33.68 | $33.68 | $32.52 | 300 |
| 2021-09-08 | $33.48 | $33.51 | $33.48 | $33.51 | $32.35 | 201 |
| 2021-09-07 | $33.58 | $33.58 | $33.45 | $33.48 | $32.32 | 1,100 |
| 2021-09-03 | $34.21 | $34.21 | $34.21 | $34.21 | $33.03 | 0 |
| 2021-09-02 | $34.21 | $34.21 | $34.21 | $34.21 | $33.03 | 300 |
| 2021-09-01 | $34.38 | $34.48 | $34.31 | $34.32 | $33.13 | 1,194 |
| 2021-08-31 | $34.33 | $34.33 | $34.33 | $34.33 | $33.14 | 906 |
| 2021-08-30 | $34.54 | $34.54 | $34.54 | $34.54 | $33.35 | 0 |
| 2021-08-27 | $34.54 | $34.54 | $34.54 | $34.54 | $33.24 | 100 |
| 2021-08-26 | $34.40 | $34.40 | $34.40 | $34.40 | $33.10 | 400 |
| 2021-08-25 | $34.13 | $34.22 | $34.13 | $34.22 | $32.93 | 1,000 |
| 2021-08-24 | $34.04 | $34.04 | $33.56 | $34.04 | $32.76 | 400 |
| 2021-08-23 | $33.38 | $33.77 | $33.38 | $33.38 | $32.12 | 232 |
| 2021-08-20 | $32.71 | $33.17 | $32.71 | $33.14 | $31.89 | 2,300 |
| 2021-08-19 | $33.98 | $33.98 | $33.98 | $33.98 | $32.70 | 13 |
| 2021-08-18 | $33.97 | $33.98 | $33.97 | $33.98 | $32.70 | 402 |
| 2021-08-17 | $34.04 | $34.04 | $33.91 | $33.91 | $32.63 | 7,107 |
| 2021-08-16 | $34.87 | $34.87 | $34.80 | $34.81 | $33.50 | 500 |
| 2021-08-13 | $34.82 | $34.82 | $34.82 | $34.82 | $33.51 | 0 |
| 2021-08-12 | $35.11 | $35.11 | $34.82 | $34.82 | $33.51 | 400 |
| 2021-08-11 | $35.03 | $35.14 | $35.03 | $35.13 | $33.81 | 721 |
| 2021-08-10 | $35.02 | $35.10 | $35.02 | $35.10 | $33.78 | 392 |
| 2021-08-09 | $35.73 | $35.73 | $35.73 | $35.73 | $34.38 | 3 |
| 2021-08-06 | $35.73 | $35.73 | $35.73 | $35.73 | $34.38 | 200 |
| 2021-08-05 | $36.00 | $36.00 | $35.99 | $35.99 | $34.63 | 1,000 |
| 2021-08-04 | $36.47 | $36.47 | $36.47 | $36.47 | $35.09 | 84 |
| 2021-08-03 | $36.47 | $36.47 | $36.47 | $36.47 | $35.09 | 100 |
| 2021-08-02 | $36.64 | $36.64 | $36.64 | $36.64 | $35.26 | 0 |
| 2021-07-30 | $36.27 | $36.64 | $36.20 | $36.64 | $35.26 | 2,400 |
| 2021-07-29 | $36.41 | $36.41 | $36.24 | $36.24 | $34.87 | 1,000 |
| 2021-07-28 | $36.44 | $36.44 | $36.44 | $36.44 | $34.96 | 120 |
| 2021-07-27 | $36.13 | $36.13 | $36.13 | $36.13 | $34.66 | 1 |
| 2021-07-26 | $36.12 | $36.13 | $36.12 | $36.13 | $34.66 | 524 |
| 2021-07-23 | $36.20 | $36.20 | $36.20 | $36.20 | $34.73 | 174 |
| 2021-07-22 | $36.10 | $36.10 | $36.10 | $36.10 | $34.63 | 100 |
| 2021-07-21 | $36.48 | $36.50 | $36.47 | $36.47 | $34.99 | 400 |
| 2021-07-20 | $35.76 | $35.76 | $35.76 | $35.76 | $34.30 | 115 |
| 2021-07-19 | $35.32 | $35.32 | $35.10 | $35.10 | $33.67 | 2,006 |
| 2021-07-16 | $36.31 | $36.31 | $36.31 | $36.31 | $34.83 | 26,007 |
| 2021-07-15 | $36.31 | $36.31 | $36.31 | $36.31 | $34.83 | 32 |
| 2021-07-14 | $36.77 | $36.77 | $36.31 | $36.31 | $34.83 | 806 |
| 2021-07-13 | $36.25 | $36.78 | $36.25 | $36.78 | $35.28 | 200 |
| 2021-07-12 | $36.86 | $36.86 | $36.86 | $36.86 | $35.36 | 112 |
| 2021-07-09 | $36.64 | $36.99 | $36.59 | $36.99 | $35.48 | 2,283 |
| 2021-07-08 | $36.33 | $36.33 | $36.33 | $36.33 | $34.85 | 0 |
| 2021-07-07 | $36.86 | $36.86 | $36.33 | $36.33 | $34.85 | 1,150 |
| 2021-07-06 | $36.52 | $36.92 | $36.43 | $36.86 | $35.36 | 2,857 |
| 2021-07-02 | $36.21 | $36.49 | $36.21 | $36.49 | $35.00 | 201 |
| 2021-07-01 | $36.35 | $36.35 | $36.35 | $36.35 | $34.87 | 17 |
| 2021-06-30 | $36.46 | $36.46 | $36.35 | $36.35 | $34.87 | 700 |
| 2021-06-29 | $36.60 | $36.87 | $36.60 | $36.87 | $35.37 | 1,494 |
| 2021-06-28 | $36.43 | $36.43 | $36.43 | $36.43 | $34.84 | 71 |
| 2021-06-25 | $36.41 | $36.43 | $36.41 | $36.43 | $34.84 | 200 |
| 2021-06-24 | $36.94 | $36.94 | $36.94 | $36.94 | $35.33 | 2,133 |
| 2021-06-23 | $37.64 | $37.64 | $37.30 | $37.30 | $35.67 | 14,984 |
| 2021-06-22 | $37.09 | $37.40 | $37.09 | $37.40 | $35.77 | 3,578 |
| 2021-06-21 | $37.21 | $37.34 | $37.21 | $37.34 | $35.71 | 245 |
| 2021-06-18 | $36.92 | $36.92 | $36.69 | $36.69 | $35.09 | 259 |
| 2021-06-17 | $37.03 | $37.03 | $37.03 | $37.03 | $35.41 | 510 |
| 2021-06-16 | $37.73 | $37.73 | $37.28 | $37.28 | $35.65 | 500 |
| 2021-06-15 | $37.55 | $37.91 | $37.55 | $37.83 | $36.18 | 721 |
| 2021-06-14 | $37.85 | $37.85 | $37.85 | $37.85 | $36.20 | 61 |
| 2021-06-11 | $37.83 | $37.85 | $37.83 | $37.85 | $36.20 | 201 |
| 2021-06-10 | $37.76 | $37.99 | $37.76 | $37.99 | $36.33 | 705 |
| 2021-06-09 | $37.70 | $37.70 | $37.70 | $37.70 | $36.05 | 164 |
| 2021-06-08 | $37.96 | $37.96 | $37.68 | $37.71 | $36.06 | 1,509 |
| 2021-06-07 | $37.43 | $38.01 | $37.43 | $38.01 | $36.35 | 729 |
| 2021-06-04 | $37.44 | $37.44 | $37.44 | $37.44 | $35.80 | 176 |
| 2021-06-03 | $38.01 | $38.01 | $38.01 | $38.01 | $36.35 | 72 |
| 2021-06-02 | $37.54 | $38.01 | $37.54 | $38.01 | $36.35 | 713 |
| 2021-06-01 | $36.95 | $37.29 | $36.95 | $37.29 | $35.66 | 3,749 |
| 2021-05-28 | $36.84 | $36.84 | $36.67 | $36.70 | $35.10 | 2,330 |
| 2021-05-27 | $36.44 | $36.71 | $36.44 | $36.71 | $35.00 | 3,223 |
| 2021-05-26 | $36.71 | $36.80 | $36.69 | $36.69 | $34.98 | 1,804 |
| 2021-05-25 | $36.15 | $36.58 | $36.15 | $36.58 | $34.87 | 689 |
| 2021-05-24 | $36.32 | $36.32 | $36.32 | $36.32 | $34.62 | 0 |
| 2021-05-21 | $36.48 | $36.48 | $36.32 | $36.32 | $34.62 | 700 |
| 2021-05-20 | $36.26 | $36.41 | $36.26 | $36.32 | $34.62 | 540 |
| 2021-05-19 | $35.74 | $36.05 | $35.74 | $35.91 | $34.23 | 1,161 |
| 2021-05-18 | $35.77 | $35.85 | $35.77 | $35.85 | $34.18 | 301 |
| 2021-05-17 | $35.32 | $35.59 | $35.31 | $35.59 | $33.93 | 900 |
| 2021-05-14 | $35.07 | $35.50 | $35.06 | $35.39 | $33.74 | 638 |
| 2021-05-13 | $34.33 | $34.78 | $34.33 | $34.78 | $33.16 | 445 |
| 2021-05-12 | $34.61 | $34.61 | $34.61 | $34.61 | $32.99 | 100 |
| 2021-05-11 | $34.93 | $35.12 | $34.74 | $34.74 | $33.12 | 1,244 |
| 2021-05-10 | $35.80 | $35.80 | $35.48 | $35.48 | $33.82 | 600 |
| 2021-05-07 | $35.98 | $36.04 | $35.96 | $36.03 | $34.35 | 13,747 |
| 2021-05-06 | $35.19 | $35.58 | $35.19 | $35.58 | $33.92 | 1,642 |
| 2021-05-05 | $34.59 | $34.59 | $34.59 | $34.59 | $32.97 | 100 |
| 2021-05-04 | $35.34 | $35.34 | $35.34 | $35.34 | $33.69 | 530 |
| 2021-05-03 | $34.92 | $35.85 | $34.92 | $35.85 | $34.18 | 800 |
| 2021-04-30 | $34.88 | $35.13 | $34.88 | $35.13 | $33.49 | 312 |
| 2021-04-29 | $34.94 | $34.94 | $34.79 | $34.86 | $33.23 | 411 |
| 2021-04-28 | $34.00 | $34.59 | $33.95 | $34.58 | $32.86 | 7,486 |
| 2021-04-27 | $33.43 | $34.12 | $33.43 | $34.12 | $32.42 | 464 |
| 2021-04-26 | $33.11 | $33.66 | $33.11 | $33.48 | $31.81 | 2,530 |
| 2021-04-23 | $33.07 | $33.07 | $32.73 | $33.01 | $31.36 | 1,205 |
| 2021-04-22 | $33.13 | $33.13 | $33.13 | $33.13 | $31.48 | 103 |
| 2021-04-21 | $33.24 | $33.70 | $33.24 | $33.62 | $31.94 | 1,311 |
| 2021-04-20 | $33.57 | $33.61 | $33.56 | $33.56 | $31.89 | 1,087 |
| 2021-04-19 | $33.61 | $33.61 | $33.34 | $33.34 | $31.68 | 804 |
| 2021-04-16 | $33.79 | $33.79 | $33.79 | $33.79 | $32.11 | 54 |
| 2021-04-15 | $33.68 | $33.79 | $33.68 | $33.79 | $32.11 | 400 |
| 2021-04-14 | $33.59 | $33.59 | $33.41 | $33.42 | $31.75 | 2,260 |
| 2021-04-13 | $33.63 | $33.90 | $33.63 | $33.90 | $32.21 | 441 |
| 2021-04-12 | $33.78 | $33.78 | $33.78 | $33.78 | $32.10 | 301 |
| 2021-04-09 | $33.60 | $33.67 | $33.59 | $33.64 | $31.96 | 3,051 |
| 2021-04-08 | $33.39 | $33.76 | $33.39 | $33.76 | $32.08 | 302 |
| 2021-04-07 | $33.34 | $33.34 | $33.14 | $33.15 | $31.50 | 705 |
| 2021-04-06 | $32.45 | $33.01 | $32.45 | $33.01 | $31.36 | 500 |
| 2021-04-05 | $32.31 | $32.31 | $32.31 | $32.31 | $30.70 | 0 |
| 2021-04-01 | $32.25 | $32.31 | $32.25 | $32.31 | $30.70 | 1,372 |
| 2021-03-31 | $32.73 | $32.75 | $32.42 | $32.42 | $30.80 | 1,607 |
| 2021-03-30 | $32.75 | $32.75 | $32.72 | $32.73 | $31.10 | 454 |
| 2021-03-29 | $32.91 | $32.91 | $32.91 | $32.91 | $31.16 | 501 |
| 2021-03-26 | $33.05 | $33.05 | $32.97 | $32.97 | $31.22 | 616 |
| 2021-03-25 | $33.18 | $33.18 | $32.71 | $32.71 | $30.97 | 1,991 |
| 2021-03-24 | $33.13 | $33.13 | $33.13 | $33.13 | $31.37 | 456 |
| 2021-03-23 | $33.20 | $33.20 | $32.86 | $32.86 | $31.12 | 900 |
| 2021-03-22 | $33.13 | $33.13 | $33.08 | $33.08 | $31.32 | 200 |
| 2021-03-19 | $33.07 | $33.26 | $33.02 | $33.09 | $31.33 | 5,653 |
| 2021-03-18 | $33.25 | $33.25 | $33.25 | $33.25 | $31.48 | 300 |
| 2021-03-17 | $33.35 | $33.62 | $33.24 | $33.62 | $31.83 | 700 |
| 2021-03-16 | $33.69 | $33.69 | $33.69 | $33.69 | $31.90 | 280 |
| 2021-03-15 | $33.62 | $33.62 | $33.29 | $33.29 | $31.52 | 375 |
| 2021-03-12 | $32.41 | $32.41 | $32.41 | $32.41 | $30.68 | 405 |
| 2021-03-11 | $32.41 | $32.41 | $32.41 | $32.41 | $30.68 | 6,016 |
| 2021-03-10 | $32.20 | $32.41 | $32.20 | $32.41 | $30.68 | 301 |
| 2021-03-09 | $32.57 | $32.72 | $32.57 | $32.72 | $30.98 | 633 |
| 2021-03-08 | $31.41 | $32.47 | $31.41 | $32.47 | $30.75 | 3,047 |
| 2021-03-05 | $31.93 | $31.93 | $31.93 | $31.93 | $30.23 | 185 |
| 2021-03-04 | $32.47 | $32.47 | $32.47 | $32.47 | $30.75 | 300 |
| 2021-03-03 | $32.50 | $32.50 | $32.41 | $32.41 | $30.68 | 300 |
| 2021-03-02 | $30.85 | $30.85 | $30.79 | $30.80 | $29.16 | 905 |
| 2021-03-01 | $30.75 | $31.16 | $30.75 | $31.16 | $29.50 | 291 |
| 2021-02-26 | $30.71 | $30.71 | $30.71 | $30.71 | $29.08 | 854 |
| 2021-02-25 | $30.96 | $30.96 | $30.71 | $30.89 | $29.25 | 3,099 |
| 2021-02-24 | $29.44 | $30.89 | $29.44 | $30.89 | $29.14 | 3,099 |
| 2021-02-23 | $28.99 | $29.28 | $28.99 | $29.28 | $27.62 | 2,158 |
| 2021-02-22 | $28.15 | $28.49 | $28.15 | $28.37 | $26.77 | 1,049 |
| 2021-02-19 | $28.20 | $28.37 | $28.20 | $28.37 | $26.77 | 1,049 |
| 2021-02-18 | $28.50 | $28.50 | $28.20 | $28.20 | $26.60 | 3,846 |
| 2021-02-17 | $28.54 | $28.54 | $28.51 | $28.51 | $26.90 | 1,541 |
| 2021-02-16 | $28.40 | $28.40 | $28.28 | $28.28 | $26.68 | 5,392 |
| 2021-02-12 | $28.60 | $28.60 | $28.40 | $28.47 | $26.85 | 3,123 |
| 2021-02-11 | $28.63 | $28.63 | $28.46 | $28.49 | $26.88 | 627 |
| 2021-02-10 | $28.75 | $28.75 | $28.60 | $28.60 | $26.98 | 1,103 |
| 2021-02-09 | $29.07 | $29.07 | $28.83 | $28.83 | $27.20 | 2,024 |
| 2021-02-08 | $29.00 | $29.16 | $28.97 | $28.97 | $27.33 | 2,110 |
| 2021-02-05 | $29.70 | $29.71 | $29.00 | $29.00 | $27.36 | 3,353 |
| 2021-02-04 | $29.61 | $29.61 | $29.20 | $29.56 | $27.89 | 2,556 |
| 2021-02-03 | $28.55 | $28.66 | $28.55 | $28.64 | $27.02 | 302 |
| 2021-02-02 | $28.59 | $28.59 | $28.59 | $28.59 | $26.97 | 351 |
| 2021-02-01 | $28.45 | $28.45 | $28.45 | $28.45 | $26.84 | 814 |
| 2021-01-29 | $28.71 | $28.71 | $28.41 | $28.41 | $26.80 | 422 |
| 2021-01-28 | $28.93 | $28.93 | $28.93 | $28.93 | $27.29 | 403 |
| 2021-01-27 | $29.51 | $29.51 | $29.51 | $29.51 | $27.84 | 80 |
| 2021-01-26 | $29.50 | $29.51 | $29.50 | $29.51 | $27.84 | 680 |
| 2021-01-25 | $30.10 | $30.10 | $29.67 | $29.67 | $27.99 | 1,661 |
| 2021-01-22 | $30.61 | $30.61 | $30.61 | $30.61 | $28.87 | 14 |
| 2021-01-21 | $30.61 | $30.61 | $30.61 | $30.61 | $28.87 | 300 |
| 2021-01-20 | $30.41 | $31.03 | $30.41 | $31.03 | $29.27 | 784 |
| 2021-01-19 | $29.67 | $29.67 | $29.67 | $29.67 | $27.99 | 0 |
| 2021-01-15 | $29.67 | $29.67 | $29.67 | $29.67 | $27.99 | 365 |
| 2021-01-14 | $29.90 | $29.90 | $29.90 | $29.90 | $28.21 | 527 |
| 2021-01-13 | $29.44 | $30.02 | $29.44 | $29.97 | $28.27 | 698 |
| 2021-01-12 | $30.13 | $30.13 | $30.13 | $30.13 | $28.43 | 9 |
| 2021-01-11 | $30.13 | $30.13 | $30.13 | $30.13 | $28.43 | 11 |
| 2021-01-08 | $30.12 | $30.19 | $30.12 | $30.13 | $28.43 | 2,390 |
| 2021-01-07 | $29.75 | $29.75 | $29.75 | $29.75 | $28.07 | 204 |
| 2021-01-06 | $29.75 | $29.75 | $29.75 | $29.75 | $28.07 | 0 |
| 2021-01-05 | $29.75 | $29.75 | $29.75 | $29.75 | $28.07 | 0 |
| 2021-01-04 | $29.75 | $29.75 | $29.75 | $29.75 | $28.07 | 124 |
| 2020-12-31 | $29.52 | $29.75 | $29.52 | $29.75 | $28.07 | 740 |
| 2020-12-30 | $29.90 | $29.90 | $29.49 | $29.49 | $27.82 | 3,127 |
| 2020-12-29 | $29.77 | $29.85 | $29.77 | $29.85 | $28.06 | 562 |
| 2020-12-28 | $29.34 | $29.34 | $29.34 | $29.34 | $27.58 | 153 |
| 2020-12-24 | $29.34 | $29.34 | $29.34 | $29.34 | $27.58 | 153 |
| 2020-12-23 | $29.38 | $29.38 | $29.32 | $29.32 | $27.56 | 647 |
| 2020-12-22 | $29.44 | $29.44 | $29.44 | $29.44 | $27.67 | 15 |
| 2020-12-21 | $29.09 | $29.44 | $29.01 | $29.44 | $27.67 | 1,820 |
| 2020-12-18 | $29.91 | $29.91 | $29.82 | $29.82 | $28.03 | 466 |
| 2020-12-17 | $31.37 | $31.43 | $31.37 | $31.43 | $29.54 | 472 |
| 2020-12-16 | $31.15 | $31.15 | $31.15 | $31.15 | $29.28 | 86 |
| 2020-12-15 | $31.15 | $31.15 | $31.15 | $31.15 | $29.28 | 0 |
| 2020-12-14 | $31.15 | $31.15 | $31.15 | $31.15 | $29.28 | 86 |
| 2020-12-11 | $31.15 | $31.15 | $31.15 | $31.15 | $29.28 | 500 |
| 2020-12-10 | $31.32 | $31.32 | $31.32 | $31.32 | $29.44 | 531 |
| 2020-12-09 | $31.87 | $31.87 | $31.86 | $31.86 | $29.95 | 501 |
| 2020-12-08 | $31.96 | $31.96 | $31.84 | $31.85 | $29.94 | 2,475 |
| 2020-12-07 | $32.28 | $32.28 | $32.12 | $32.12 | $30.19 | 1,664 |
| 2020-12-04 | $31.70 | $31.70 | $31.70 | $31.70 | $29.80 | 50 |
| 2020-12-03 | $31.72 | $31.72 | $31.70 | $31.70 | $29.80 | 900 |
| 2020-12-02 | $31.18 | $31.18 | $31.18 | $31.18 | $29.31 | 0 |
| 2020-12-01 | $31.18 | $31.18 | $31.18 | $31.18 | $29.31 | 267 |
| 2020-11-30 | $31.49 | $31.49 | $30.84 | $30.91 | $29.06 | 1,687 |
| 2020-11-27 | $31.07 | $31.07 | $31.07 | $31.07 | $29.21 | 0 |
| 2020-11-25 | $31.07 | $31.07 | $31.07 | $31.07 | $29.11 | 151 |
| 2020-11-24 | $30.21 | $30.21 | $30.21 | $30.21 | $28.30 | 227 |
| 2020-11-23 | $30.21 | $30.21 | $30.21 | $30.21 | $28.30 | 0 |
| 2020-11-20 | $30.21 | $30.21 | $30.21 | $30.21 | $28.30 | 0 |
| 2020-11-19 | $29.95 | $30.21 | $29.95 | $30.21 | $28.30 | 227 |
| 2020-11-18 | $29.96 | $29.96 | $29.89 | $29.89 | $28.00 | 407 |
| 2020-11-17 | $30.28 | $30.28 | $30.28 | $30.28 | $28.37 | 0 |
| 2020-11-16 | $30.21 | $30.28 | $30.18 | $30.28 | $28.37 | 3,834 |
| 2020-11-13 | $30.12 | $30.12 | $30.12 | $30.12 | $28.22 | 545 |
| 2020-11-12 | $30.48 | $30.50 | $30.12 | $30.12 | $28.22 | 2,810 |
| 2020-11-11 | $30.32 | $30.33 | $30.32 | $30.33 | $28.41 | 450 |
| 2020-11-10 | $29.57 | $30.61 | $29.57 | $30.61 | $28.68 | 3,319 |
| 2020-11-09 | $29.04 | $29.38 | $29.04 | $29.38 | $27.53 | 726 |
| 2020-11-06 | $25.63 | $25.63 | $25.63 | $25.63 | $24.01 | 350 |
| 2020-11-05 | $25.36 | $25.36 | $25.25 | $25.32 | $23.72 | 800 |
| 2020-11-04 | $25.64 | $25.76 | $25.61 | $25.75 | $24.12 | 2,219 |
| 2020-11-03 | $25.22 | $25.22 | $25.22 | $25.22 | $23.63 | 1,351 |
| 2020-11-02 | $24.18 | $24.61 | $24.18 | $24.60 | $23.05 | 846 |
| 2020-10-30 | $24.17 | $24.17 | $24.17 | $24.17 | $22.64 | 436 |
| 2020-10-29 | $23.65 | $24.10 | $23.63 | $24.00 | $22.48 | 14,494 |
| 2020-10-28 | $24.95 | $24.95 | $24.03 | $24.03 | $22.42 | 649 |
| 2020-10-27 | $25.41 | $25.41 | $25.15 | $25.15 | $23.46 | 2,021 |
| 2020-10-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.97 | 12 |
| 2020-10-23 | $25.52 | $25.70 | $25.52 | $25.70 | $23.97 | 655 |
| 2020-10-22 | $25.53 | $25.60 | $25.53 | $25.60 | $23.88 | 570 |
| 2020-10-21 | $25.58 | $25.83 | $25.58 | $25.83 | $24.09 | 605 |
| 2020-10-20 | $25.61 | $25.79 | $25.61 | $25.79 | $24.06 | 4,220 |
| 2020-10-19 | $25.86 | $25.87 | $25.59 | $25.59 | $23.87 | 4,053 |
| 2020-10-16 | $26.24 | $26.24 | $26.24 | $26.24 | $24.48 | 0 |
| 2020-10-15 | $26.00 | $26.24 | $26.00 | $26.24 | $24.48 | 4,261 |
| 2020-10-14 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 50 |
| 2020-10-13 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 20 |
| 2020-10-12 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 0 |
| 2020-10-09 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 40 |
| 2020-10-08 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 0 |
| 2020-10-07 | $26.88 | $26.88 | $26.87 | $26.87 | $25.07 | 1,300 |
| 2020-10-06 | $27.36 | $27.36 | $27.36 | $27.36 | $25.52 | 1,200 |
| 2020-10-05 | $27.36 | $27.36 | $27.36 | $27.36 | $25.52 | 94 |
| 2020-10-02 | $27.36 | $27.36 | $27.36 | $27.36 | $25.52 | 30 |
| 2020-10-01 | $27.36 | $27.36 | $27.36 | $27.36 | $25.52 | 340 |
| 2020-09-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.35 | 10,935 |
| 2020-09-29 | $26.38 | $26.38 | $26.09 | $26.10 | $24.35 | 1,391 |
| 2020-09-28 | $26.95 | $26.95 | $26.71 | $26.75 | $24.85 | 2,563 |
| 2020-09-25 | $26.90 | $26.90 | $26.90 | $26.90 | $24.99 | 97 |
| 2020-09-24 | $26.90 | $26.90 | $26.90 | $26.90 | $24.99 | 0 |
| 2020-09-23 | $26.89 | $26.90 | $26.89 | $26.90 | $24.99 | 484 |
| 2020-09-22 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 2 |
| 2020-09-21 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 4 |
| 2020-09-18 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 88 |
| 2020-09-17 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 0 |
| 2020-09-16 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 0 |
| 2020-09-15 | $29.28 | $29.28 | $29.28 | $29.28 | $27.20 | 220 |
| 2020-09-14 | $28.53 | $28.53 | $28.53 | $28.53 | $26.51 | 4,700 |
| 2020-09-11 | $28.53 | $28.53 | $28.53 | $28.53 | $26.51 | 25 |
| 2020-09-10 | $28.53 | $28.53 | $28.53 | $28.53 | $26.51 | 0 |
| 2020-09-09 | $28.53 | $28.53 | $28.53 | $28.53 | $26.51 | 200 |
| 2020-09-08 | $28.88 | $28.88 | $28.88 | $28.88 | $26.84 | 0 |
| 2020-09-04 | $28.88 | $28.88 | $28.88 | $28.88 | $26.84 | 100 |
| 2020-09-03 | $28.71 | $28.90 | $28.71 | $28.89 | $26.84 | 586 |
| 2020-09-02 | $28.17 | $28.17 | $28.17 | $28.17 | $26.17 | 0 |
| 2020-09-01 | $28.17 | $28.17 | $28.17 | $28.17 | $26.17 | 0 |
| 2020-08-31 | $28.30 | $28.30 | $28.17 | $28.17 | $26.17 | 475 |
| 2020-08-28 | $29.13 | $29.13 | $29.13 | $29.13 | $27.07 | 76 |
| 2020-08-27 | $29.13 | $29.13 | $29.13 | $29.13 | $26.97 | 0 |
| 2020-08-26 | $29.13 | $29.13 | $29.13 | $29.13 | $26.97 | 0 |
| 2020-08-25 | $29.13 | $29.13 | $29.13 | $29.13 | $26.97 | 1,007 |
| 2020-08-24 | $29.29 | $29.29 | $29.29 | $29.29 | $27.11 | 600 |
| 2020-08-21 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 0 |
| 2020-08-20 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 50 |
| 2020-08-19 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 23 |
| 2020-08-18 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 22 |
| 2020-08-17 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 9 |
| 2020-08-14 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 47 |
| 2020-08-13 | $30.43 | $30.43 | $30.43 | $30.43 | $28.17 | 0 |
| 2020-08-12 | $30.44 | $30.44 | $30.43 | $30.43 | $28.17 | 1,511 |
| 2020-08-11 | $31.23 | $31.23 | $31.23 | $31.23 | $28.91 | 305 |
| 2020-08-10 | $31.23 | $31.23 | $31.23 | $31.23 | $28.91 | 3 |
| 2020-08-07 | $31.23 | $31.23 | $31.23 | $31.23 | $28.91 | 328 |
| 2020-08-06 | $29.98 | $30.06 | $29.98 | $30.06 | $27.83 | 417 |
| 2020-08-05 | $29.76 | $29.76 | $29.76 | $29.76 | $27.56 | 361 |
| 2020-08-04 | $29.90 | $29.90 | $29.52 | $29.90 | $27.68 | 12,755 |
| 2020-08-03 | $30.75 | $30.75 | $30.75 | $30.75 | $28.47 | 0 |
| 2020-07-31 | $30.75 | $30.75 | $30.75 | $30.75 | $28.47 | 0 |
| 2020-07-30 | $30.75 | $30.75 | $30.75 | $30.75 | $28.47 | 2 |
| 2020-07-29 | $30.75 | $30.75 | $30.75 | $30.75 | $28.34 | 8,619 |
| 2020-07-28 | $30.75 | $30.75 | $30.75 | $30.75 | $28.34 | 0 |
| 2020-07-27 | $30.75 | $30.75 | $30.75 | $30.75 | $28.34 | 0 |
| 2020-07-24 | $30.75 | $30.75 | $30.75 | $30.75 | $28.34 | 0 |
| 2020-07-23 | $30.79 | $30.79 | $30.75 | $30.75 | $28.34 | 1,226 |
| 2020-07-22 | $31.07 | $31.07 | $31.07 | $31.07 | $28.64 | 2,390 |
| 2020-07-21 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 0 |
| 2020-07-20 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 1 |
| 2020-07-17 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 4 |
| 2020-07-16 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 0 |
| 2020-07-15 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 0 |
| 2020-07-14 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 3,275 |
| 2020-07-13 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 26 |
| 2020-07-10 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 0 |
| 2020-07-09 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 1 |
| 2020-07-08 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 100 |
| 2020-07-07 | $30.47 | $30.47 | $30.47 | $30.47 | $28.08 | 0 |
| 2020-07-06 | $30.47 | $30.47 | $30.47 | $30.47 | $28.08 | 7 |
| 2020-07-02 | $30.00 | $30.47 | $30.00 | $30.47 | $28.08 | 353 |
| 2020-07-01 | $30.65 | $30.65 | $30.65 | $30.65 | $28.25 | 2 |
| 2020-06-30 | $30.65 | $30.65 | $30.65 | $30.65 | $28.25 | 1 |
| 2020-06-29 | $30.55 | $30.55 | $30.55 | $30.55 | $28.16 | 10 |
| 2020-06-26 | $30.65 | $30.65 | $30.65 | $30.65 | $28.16 | 50 |
| 2020-06-25 | $30.65 | $30.65 | $30.65 | $30.65 | $28.16 | 5,553 |
| 2020-06-24 | $30.61 | $30.61 | $30.61 | $30.61 | $28.12 | 0 |
| 2020-06-23 | $30.57 | $30.61 | $30.57 | $30.61 | $28.12 | 607 |
| 2020-06-22 | $30.57 | $30.57 | $30.57 | $30.57 | $28.08 | 0 |
| 2020-06-19 | $30.57 | $30.57 | $30.57 | $30.57 | $28.08 | 26 |
| 2020-06-18 | $30.57 | $30.57 | $30.57 | $30.57 | $28.08 | 2 |
| 2020-06-17 | $30.57 | $30.57 | $30.57 | $30.57 | $28.08 | 2 |
| 2020-06-16 | $30.57 | $30.57 | $30.57 | $30.57 | $28.08 | 8 |
| 2020-06-15 | $30.57 | $30.57 | $30.57 | $30.57 | $28.08 | 575 |
| 2020-06-12 | $30.76 | $30.76 | $30.76 | $30.76 | $28.26 | 398 |
| 2020-06-11 | $31.00 | $31.00 | $31.00 | $31.00 | $28.48 | 293 |
| 2020-06-10 | $31.59 | $31.59 | $31.59 | $31.59 | $29.02 | 224 |
| 2020-06-09 | $31.57 | $31.57 | $31.57 | $31.57 | $29.00 | 360 |
| 2020-06-08 | $32.44 | $32.44 | $32.34 | $32.34 | $29.71 | 6,096 |
| 2020-06-05 | $28.00 | $28.00 | $28.00 | $28.00 | $25.72 | 0 |
| 2020-06-04 | $28.00 | $28.00 | $28.00 | $28.00 | $25.72 | 6 |
| 2020-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.72 | 66 |
| 2020-06-02 | $28.64 | $28.64 | $28.00 | $28.00 | $25.72 | 17,963 |
| 2020-06-01 | $29.09 | $29.27 | $28.52 | $28.52 | $26.20 | 900 |
| 2020-05-29 | $29.05 | $29.05 | $29.05 | $29.05 | $26.69 | 8,721 |
| 2020-05-28 | $29.11 | $29.11 | $28.99 | $28.99 | $26.63 | 1,004 |
| 2020-05-27 | $28.26 | $28.26 | $28.26 | $28.26 | $25.87 | 78 |
| 2020-05-26 | $28.26 | $28.26 | $28.26 | $28.26 | $25.87 | 8 |
| 2020-05-22 | $28.35 | $28.35 | $28.26 | $28.26 | $25.87 | 1,005 |
| 2020-05-21 | $28.58 | $28.58 | $28.58 | $28.58 | $26.17 | 386 |
| 2020-05-20 | $28.22 | $28.22 | $28.22 | $28.22 | $25.84 | 19 |
| 2020-05-19 | $28.22 | $28.22 | $28.22 | $28.22 | $25.84 | 113 |
| 2020-05-18 | $28.22 | $28.22 | $28.22 | $28.22 | $25.84 | 32 |
| 2020-05-15 | $28.22 | $28.22 | $28.22 | $28.22 | $25.84 | 43 |
| 2020-05-14 | $28.28 | $28.28 | $28.22 | $28.22 | $25.84 | 428 |
| 2020-05-13 | $28.54 | $28.54 | $28.54 | $28.54 | $26.13 | 234 |
| 2020-05-12 | $30.36 | $30.36 | $30.36 | $30.36 | $27.79 | 41,228 |
| 2020-05-11 | $30.36 | $30.36 | $30.36 | $30.36 | $27.80 | 402 |
| 2020-05-08 | $29.24 | $29.24 | $29.24 | $29.24 | $26.77 | 0 |
| 2020-05-07 | $29.24 | $29.24 | $29.24 | $29.24 | $26.77 | 10 |
| 2020-05-06 | $29.24 | $29.24 | $29.24 | $29.24 | $26.77 | 358 |
| 2020-05-05 | $30.61 | $30.61 | $30.61 | $30.61 | $28.02 | 26 |
| 2020-05-04 | $30.61 | $30.61 | $30.61 | $30.61 | $28.02 | 271 |
| 2020-05-01 | $31.75 | $31.75 | $31.75 | $31.75 | $29.07 | 13,164 |
| 2020-04-30 | $31.75 | $31.75 | $31.75 | $31.75 | $29.07 | 132 |
| 2020-04-29 | $31.79 | $31.79 | $31.79 | $31.79 | $29.10 | 69 |
| 2020-04-28 | $31.89 | $31.89 | $31.89 | $31.89 | $29.11 | 311 |
| 2020-04-27 | $30.00 | $31.58 | $30.00 | $31.58 | $28.82 | 1,300 |
| 2020-04-24 | $29.41 | $29.46 | $29.41 | $29.46 | $26.89 | 875 |
| 2020-04-23 | $29.23 | $29.40 | $29.22 | $29.22 | $26.67 | 841 |
| 2020-04-22 | $30.08 | $30.08 | $30.08 | $30.08 | $27.45 | 85 |
| 2020-04-21 | $30.15 | $30.15 | $30.08 | $30.08 | $27.45 | 340 |
| 2020-04-20 | $31.55 | $31.55 | $31.55 | $31.55 | $28.80 | 801 |
| 2020-04-17 | $32.14 | $32.14 | $32.14 | $32.14 | $29.33 | 0 |
| 2020-04-16 | $32.14 | $32.14 | $32.14 | $32.14 | $29.33 | 2 |
| 2020-04-15 | $32.12 | $32.14 | $32.12 | $32.14 | $29.33 | 678 |
| 2020-04-14 | $33.51 | $33.51 | $33.51 | $33.51 | $30.59 | 4 |
| 2020-04-13 | $33.51 | $33.51 | $33.51 | $33.51 | $30.59 | 32 |
| 2020-04-09 | $33.19 | $33.51 | $33.19 | $33.51 | $30.59 | 1,931 |
| 2020-04-08 | $30.57 | $30.57 | $30.57 | $30.57 | $27.90 | 58 |
| 2020-04-07 | $30.57 | $30.57 | $30.57 | $30.57 | $27.90 | 25 |
| 2020-04-06 | $30.57 | $30.57 | $30.57 | $30.57 | $27.90 | 3,023 |
| 2020-04-03 | $25.27 | $25.27 | $25.27 | $25.27 | $23.06 | 2 |
| 2020-04-02 | $25.27 | $25.27 | $25.27 | $25.27 | $23.06 | 1 |
| 2020-04-01 | $25.17 | $25.17 | $25.17 | $25.17 | $22.97 | 23 |
| 2020-03-31 | $25.27 | $25.27 | $25.27 | $25.27 | $23.06 | 0 |
| 2020-03-30 | $25.27 | $25.27 | $25.27 | $25.27 | $23.06 | 0 |
| 2020-03-27 | $25.27 | $25.27 | $25.27 | $25.27 | $22.98 | 0 |
| 2020-03-26 | $25.27 | $25.27 | $25.27 | $25.27 | $22.98 | 0 |
| 2020-03-25 | $25.27 | $25.27 | $25.27 | $25.27 | $22.98 | 835 |
| 2020-03-24 | $27.84 | $27.84 | $27.84 | $27.84 | $25.31 | 0 |
| 2020-03-23 | $27.84 | $27.84 | $27.84 | $27.84 | $25.31 | 5 |
| 2020-03-20 | $27.54 | $27.87 | $27.54 | $27.84 | $25.31 | 1,058 |
| 2020-03-19 | $25.14 | $25.14 | $25.14 | $25.14 | $22.86 | 58 |
| 2020-03-18 | $26.57 | $26.57 | $24.34 | $25.14 | $22.86 | 1,469 |
| 2020-03-17 | $29.52 | $29.52 | $29.52 | $29.52 | $26.84 | 663 |
| 2020-03-16 | $42.51 | $42.51 | $42.51 | $42.51 | $38.65 | 0 |
| 2020-03-13 | $42.51 | $42.51 | $42.51 | $42.51 | $38.65 | 0 |
| 2020-03-12 | $42.51 | $42.51 | $42.51 | $42.51 | $38.65 | 0 |
| 2020-03-11 | $42.51 | $42.51 | $42.51 | $42.51 | $38.65 | 2,611 |
| 2020-03-10 | $42.51 | $42.51 | $42.51 | $42.51 | $38.65 | 0 |
| 2020-03-09 | $42.51 | $42.51 | $42.51 | $42.51 | $38.65 | 100 |
| 2020-03-06 | $42.58 | $42.58 | $42.51 | $42.51 | $38.65 | 200 |
| 2020-03-05 | $43.25 | $43.25 | $43.25 | $43.25 | $39.32 | 252 |
| 2020-03-04 | $42.76 | $42.76 | $42.76 | $42.76 | $38.88 | 294 |
| 2020-03-03 | $42.76 | $42.76 | $42.76 | $42.76 | $38.88 | 0 |
| 2020-03-02 | $42.76 | $42.76 | $42.76 | $42.76 | $38.88 | 0 |
| 2020-02-28 | $42.76 | $42.76 | $42.76 | $42.76 | $38.88 | 30 |
| 2020-02-27 | $42.76 | $42.76 | $42.76 | $42.76 | $38.88 | 1,584 |
| 2020-02-26 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 0 |
| 2020-02-25 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 50 |
| 2020-02-24 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 50 |
| 2020-02-21 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 50 |
| 2020-02-20 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 0 |
| 2020-02-19 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 0 |
| 2020-02-18 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 24 |
| 2020-02-14 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 50 |
| 2020-02-13 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 0 |
| 2020-02-12 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 57 |
| 2020-02-11 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 0 |
| 2020-02-10 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 125 |
| 2020-02-07 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 0 |
| 2020-02-06 | $42.20 | $42.20 | $42.20 | $42.20 | $38.28 | 3,564 |
| 2020-02-05 | $41.71 | $41.71 | $41.71 | $41.71 | $37.83 | 25,801 |
| 2020-02-04 | $42.15 | $42.15 | $42.15 | $42.15 | $38.23 | 16 |
| 2020-02-03 | $42.15 | $42.15 | $42.15 | $42.15 | $38.23 | 0 |
| 2020-01-31 | $42.15 | $42.15 | $42.15 | $42.15 | $38.23 | 4 |
| 2020-01-30 | $42.04 | $42.04 | $42.04 | $42.04 | $38.13 | 54 |
| 2020-01-29 | $42.15 | $42.15 | $42.15 | $42.15 | $38.14 | 0 |
| 2020-01-28 | $42.15 | $42.15 | $42.15 | $42.15 | $38.14 | 2,663 |
| 2020-01-27 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 70 |
| 2020-01-24 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 76 |
| 2020-01-23 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-22 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-21 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-17 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-16 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 36 |
| 2020-01-15 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 180 |
| 2020-01-14 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-13 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 9,496 |
| 2020-01-10 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-09 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 0 |
| 2020-01-08 | $40.26 | $40.26 | $40.26 | $40.26 | $36.43 | 5,877 |
| 2020-01-07 | $39.93 | $39.93 | $39.93 | $39.93 | $36.13 | 0 |
| 2020-01-06 | $39.93 | $39.93 | $39.93 | $39.93 | $36.13 | 0 |
| 2020-01-03 | $39.93 | $39.93 | $39.93 | $39.93 | $36.13 | 0 |
| 2020-01-02 | $39.93 | $39.93 | $39.93 | $39.93 | $36.13 | 0 |
| 2019-12-31 | $39.93 | $39.93 | $39.93 | $39.93 | $36.13 | 0 |
| 2019-12-30 | $39.93 | $39.93 | $39.93 | $39.93 | $36.13 | 0 |
| 2019-12-27 | $39.93 | $39.93 | $39.93 | $39.93 | $36.04 | 600 |
| 2019-12-26 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-24 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-23 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-20 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 2,983 |
| 2019-12-19 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 10 |
| 2019-12-18 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-17 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-16 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-13 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 0 |
| 2019-12-12 | $38.17 | $38.17 | $38.17 | $38.17 | $34.45 | 735 |
| 2019-12-11 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-12-10 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 5 |
| 2019-12-09 | $40.20 | $40.20 | $40.20 | $40.20 | $36.28 | 106 |
| 2019-12-06 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-12-05 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-12-04 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-12-03 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-12-02 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-11-29 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-11-27 | $40.30 | $40.30 | $40.30 | $40.30 | $36.37 | 0 |
| 2019-11-26 | $40.30 | $40.30 | $40.30 | $40.30 | $36.28 | 200 |
| 2019-11-25 | $41.05 | $41.05 | $41.05 | $41.05 | $36.95 | 0 |
| 2019-11-22 | $41.05 | $41.05 | $41.05 | $41.05 | $36.95 | 0 |
| 2019-11-21 | $41.05 | $41.05 | $41.05 | $41.05 | $36.95 | 62 |
| 2019-11-20 | $41.05 | $41.05 | $41.05 | $41.05 | $36.95 | 952 |
| 2019-11-19 | $40.99 | $40.99 | $40.99 | $40.99 | $36.90 | 735 |
| 2019-11-18 | $40.37 | $40.37 | $40.37 | $40.37 | $36.34 | 0 |
| 2019-11-15 | $40.37 | $40.37 | $40.37 | $40.37 | $36.34 | 0 |
| 2019-11-14 | $40.46 | $40.46 | $40.33 | $40.37 | $36.34 | 7,000 |
| 2019-11-13 | $40.68 | $40.68 | $40.68 | $40.68 | $36.62 | 1,304 |
| 2019-11-12 | $40.85 | $40.85 | $40.85 | $40.85 | $36.77 | 0 |
| 2019-11-11 | $40.75 | $40.75 | $40.75 | $40.75 | $36.68 | 649 |
| 2019-11-08 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 0 |
| 2019-11-07 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 0 |
| 2019-11-06 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 0 |
| 2019-11-05 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 0 |
| 2019-11-04 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 4 |
| 2019-11-01 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 523 |
| 2019-10-31 | $40.74 | $40.74 | $40.74 | $40.74 | $36.68 | 104 |
| 2019-10-30 | $40.85 | $40.85 | $40.85 | $40.85 | $36.77 | 0 |
| 2019-10-29 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-28 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-25 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 18 |
| 2019-10-24 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-23 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-22 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-21 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-18 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-17 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-16 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 69 |
| 2019-10-15 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 30 |
| 2019-10-14 | $40.85 | $40.85 | $40.85 | $40.85 | $36.68 | 0 |
| 2019-10-11 | $40.79 | $40.85 | $40.79 | $40.85 | $36.68 | 1,200 |
| 2019-10-10 | $40.53 | $40.53 | $40.53 | $40.53 | $36.40 | 3,293 |
| 2019-10-09 | $40.53 | $40.53 | $40.53 | $40.53 | $36.40 | 0 |
| 2019-10-08 | $40.53 | $40.53 | $40.53 | $40.53 | $36.40 | 0 |
| 2019-10-07 | $40.53 | $40.53 | $40.53 | $40.53 | $36.40 | 0 |
| 2019-10-04 | $40.53 | $40.53 | $40.53 | $40.53 | $36.40 | 759 |
| 2019-10-03 | $39.72 | $39.72 | $39.72 | $39.72 | $35.67 | 0 |
| 2019-10-02 | $39.72 | $39.72 | $39.72 | $39.72 | $35.67 | 946 |
| 2019-10-01 | $40.87 | $40.87 | $40.87 | $40.87 | $36.70 | 0 |
| 2019-09-30 | $40.87 | $40.87 | $40.87 | $40.87 | $36.70 | 313 |
| 2019-09-27 | $40.87 | $40.87 | $40.87 | $40.87 | $36.70 | 0 |
| 2019-09-26 | $40.97 | $40.97 | $40.97 | $40.97 | $36.70 | 14 |
| 2019-09-25 | $40.97 | $40.97 | $40.97 | $40.97 | $36.70 | 98 |
| 2019-09-24 | $40.97 | $40.97 | $40.97 | $40.97 | $36.70 | 0 |
| 2019-09-23 | $40.97 | $40.97 | $40.97 | $40.97 | $36.70 | 100 |
| 2019-09-20 | $39.41 | $39.41 | $39.41 | $39.41 | $35.30 | 2,630 |
| 2019-09-19 | $39.41 | $39.41 | $39.41 | $39.41 | $35.30 | 15 |
| 2019-09-18 | $39.41 | $39.41 | $39.41 | $39.41 | $35.30 | 0 |
| 2019-09-17 | $39.41 | $39.41 | $39.41 | $39.41 | $35.30 | 0 |
| 2019-09-16 | $39.41 | $39.41 | $39.41 | $39.41 | $35.31 | 100 |
| 2019-09-13 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 0 |
| 2019-09-12 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 182 |
| 2019-09-11 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 150 |
| 2019-09-10 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 2,969 |
| 2019-09-09 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 0 |
| 2019-09-06 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 0 |
| 2019-09-05 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 0 |
| 2019-09-04 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 90 |
| 2019-09-03 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 0 |
| 2019-08-30 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 31 |
| 2019-08-29 | $39.10 | $39.10 | $39.10 | $39.10 | $35.03 | 0 |
| 2019-08-28 | $39.10 | $39.10 | $39.10 | $39.10 | $34.94 | 0 |
| 2019-08-27 | $39.08 | $39.10 | $39.08 | $39.10 | $34.94 | 540 |
| 2019-08-26 | $39.04 | $39.04 | $39.04 | $39.04 | $34.88 | 0 |
| 2019-08-23 | $39.04 | $39.04 | $39.04 | $39.04 | $34.88 | 2 |
| 2019-08-22 | $39.04 | $39.04 | $39.04 | $39.04 | $34.88 | 0 |
| 2019-08-21 | $39.04 | $39.04 | $39.04 | $39.04 | $34.88 | 189 |
| 2019-08-20 | $39.05 | $39.05 | $39.05 | $39.05 | $34.89 | 4,991 |
| 2019-08-19 | $38.29 | $38.29 | $38.29 | $38.29 | $34.21 | 0 |
| 2019-08-16 | $38.29 | $38.29 | $38.29 | $38.29 | $34.21 | 44 |
| 2019-08-15 | $38.31 | $38.31 | $38.29 | $38.29 | $34.21 | 1,500 |
| 2019-08-14 | $38.31 | $38.31 | $38.29 | $38.29 | $34.21 | 1,500 |
| 2019-08-13 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 100 |
| 2019-08-12 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 100 |
| 2019-08-09 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 20 |
| 2019-08-08 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 0 |
| 2019-08-07 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 100 |
| 2019-08-06 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 20 |
| 2019-08-05 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 100 |
| 2019-08-02 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 55 |
| 2019-08-01 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 100 |
| 2019-07-31 | $35.88 | $35.88 | $35.88 | $35.88 | $32.06 | 138 |
| 2019-07-30 | $35.87 | $35.87 | $35.87 | $35.87 | $32.05 | 20 |
| 2019-07-29 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 100 |
| 2019-07-26 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 142 |
| 2019-07-25 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-24 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 2,352 |
| 2019-07-23 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-22 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-19 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-18 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-17 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-16 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 176 |
| 2019-07-15 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-12 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-11 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-10 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-09 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-08 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 10 |
| 2019-07-05 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-03 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-02 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-07-01 | $35.98 | $35.98 | $35.98 | $35.98 | $32.06 | 0 |
| 2019-06-28 | $35.98 | $35.98 | $35.98 | $35.98 | $32.05 | 100 |
| 2019-06-27 | $36.75 | $36.75 | $36.75 | $36.75 | $32.74 | 0 |
| 2019-06-26 | $36.75 | $36.75 | $36.75 | $36.75 | $32.65 | 0 |
| 2019-06-25 | $36.75 | $36.75 | $36.75 | $36.75 | $32.65 | 8 |
| 2019-06-24 | $36.75 | $36.75 | $36.75 | $36.75 | $32.65 | 262 |
| 2019-06-21 | $36.11 | $36.11 | $36.11 | $36.11 | $32.09 | 12,282 |
| 2019-06-19 | $36.11 | $36.11 | $36.11 | $36.11 | $32.09 | 47 |
| 2019-06-18 | $36.11 | $36.11 | $36.11 | $36.11 | $32.09 | 0 |
| 2019-06-17 | $36.11 | $36.11 | $36.11 | $36.11 | $32.09 | 0 |
| 2019-06-14 | $36.11 | $36.11 | $36.11 | $36.11 | $32.09 | 0 |
| 2019-06-13 | $36.11 | $36.11 | $36.11 | $36.11 | $32.09 | 234 |
| 2019-06-12 | $36.49 | $36.49 | $36.49 | $36.49 | $32.42 | 26 |
| 2019-06-11 | $36.49 | $36.49 | $36.49 | $36.49 | $32.42 | 0 |
| 2019-06-06 | $36.49 | $36.49 | $36.49 | $36.49 | $32.42 | 0 |
| 2019-06-05 | $36.49 | $36.49 | $36.49 | $36.49 | $32.42 | 0 |
| 2019-06-04 | $36.39 | $36.39 | $36.39 | $36.39 | $32.34 | 15,142 |
| 2019-06-03 | $36.39 | $36.39 | $36.39 | $36.39 | $32.34 | 2 |
| 2019-05-31 | $36.49 | $36.49 | $36.49 | $36.49 | $32.42 | 0 |
| 2019-05-30 | $36.49 | $36.49 | $36.49 | $36.49 | $32.42 | 0 |
| 2019-05-29 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 66 |
| 2019-05-28 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-24 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-23 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-22 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-21 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-20 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 8 |
| 2019-05-17 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-16 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 0 |
| 2019-05-15 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 5,277 |
| 2019-05-14 | $36.49 | $36.49 | $36.49 | $36.49 | $32.34 | 167 |
| 2019-05-13 | $36.17 | $36.44 | $36.16 | $36.41 | $32.27 | 1,502 |
| 2019-05-10 | $35.40 | $35.40 | $35.40 | $35.40 | $31.37 | 0 |
| 2019-05-09 | $35.40 | $35.40 | $35.40 | $35.40 | $31.37 | 0 |
| 2019-05-08 | $35.40 | $35.40 | $35.40 | $35.40 | $31.37 | 0 |
| 2019-05-07 | $35.40 | $35.40 | $35.40 | $35.40 | $31.37 | 0 |
| 2019-05-06 | $35.40 | $35.40 | $35.40 | $35.40 | $31.37 | 5 |
| 2019-05-03 | $35.40 | $35.40 | $35.40 | $35.40 | $31.37 | 204 |
| 2019-05-02 | $35.54 | $35.54 | $35.54 | $35.54 | $31.49 | 0 |
| 2019-05-01 | $35.54 | $35.54 | $35.54 | $35.54 | $31.49 | 0 |
| 2019-04-30 | $35.44 | $35.44 | $35.44 | $35.44 | $31.41 | 10 |
| 2019-04-29 | $35.54 | $35.54 | $35.54 | $35.54 | $31.49 | 0 |
| 2019-04-26 | $35.54 | $35.54 | $35.54 | $35.54 | $31.41 | 11 |
| 2019-04-25 | $35.54 | $35.54 | $35.54 | $35.54 | $31.41 | 9 |
| 2019-04-24 | $35.26 | $35.54 | $35.26 | $35.54 | $31.41 | 769 |
| 2019-04-23 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-22 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-18 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-17 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-15 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 64 |
| 2019-04-12 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-11 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-10 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-09 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 1 |
| 2019-04-08 | $36.49 | $36.49 | $36.49 | $36.49 | $32.25 | 0 |
| 2019-04-05 | $36.49 | $36.49 | $36.49 | $36.49 | $32.24 | 500 |
| 2019-04-04 | $35.48 | $35.48 | $35.48 | $35.48 | $31.35 | 0 |
| 2019-04-03 | $35.48 | $35.48 | $35.48 | $35.48 | $31.35 | 27 |
| 2019-04-02 | $35.48 | $35.48 | $35.48 | $35.48 | $31.35 | 72 |
| 2019-04-01 | $35.38 | $35.38 | $35.38 | $35.38 | $31.26 | 10 |
| 2019-03-29 | $35.48 | $35.48 | $35.48 | $35.48 | $31.35 | 0 |
| 2019-03-28 | $35.48 | $35.48 | $35.48 | $35.48 | $31.35 | 0 |
| 2019-03-27 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-26 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-25 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-22 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-21 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-20 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-18 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 30 |
| 2019-03-14 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 5 |
| 2019-03-13 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 59 |
| 2019-03-12 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 0 |
| 2019-03-11 | $35.48 | $35.48 | $35.48 | $35.48 | $31.27 | 805 |
| 2019-03-08 | $35.53 | $35.53 | $35.53 | $35.53 | $31.31 | 0 |
| 2019-03-07 | $35.90 | $35.90 | $35.54 | $35.54 | $31.32 | 377 |
| 2019-03-06 | $36.30 | $36.30 | $36.30 | $36.30 | $31.99 | 0 |
| 2019-03-05 | $36.30 | $36.30 | $36.30 | $36.30 | $31.99 | 76 |
| 2019-03-04 | $36.30 | $36.30 | $36.30 | $36.30 | $31.99 | 0 |
| 2019-03-01 | $36.30 | $36.30 | $36.30 | $36.30 | $31.99 | 0 |
| 2019-02-28 | $36.30 | $36.30 | $36.30 | $36.30 | $31.99 | 0 |
| 2019-02-27 | $36.20 | $36.20 | $36.20 | $36.20 | $31.90 | 72 |
| 2019-02-26 | $36.30 | $36.30 | $36.30 | $36.30 | $31.90 | 132 |
| 2019-02-25 | $36.30 | $36.30 | $36.30 | $36.30 | $31.90 | 1,152 |
| 2019-02-21 | $36.49 | $36.49 | $36.49 | $36.49 | $32.07 | 100 |
| 2019-02-20 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-19 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 32 |
| 2019-02-15 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-14 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-13 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 5,900 |
| 2019-02-12 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-11 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-08 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-07 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-06 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 1 |
| 2019-02-05 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 2 |
| 2019-02-04 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-02-01 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 2 |
| 2019-01-31 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 0 |
| 2019-01-30 | $35.25 | $35.25 | $35.25 | $35.25 | $30.98 | 1,800 |
| 2019-01-29 | $35.36 | $35.36 | $35.36 | $35.36 | $30.99 | 50 |
| 2019-01-28 | $35.36 | $35.36 | $35.36 | $35.36 | $30.99 | 225 |
| 2019-01-25 | $34.25 | $34.25 | $34.25 | $34.25 | $30.01 | 42 |
| 2019-01-24 | $34.25 | $34.25 | $34.25 | $34.25 | $30.01 | 0 |
| 2019-01-23 | $34.25 | $34.25 | $34.25 | $34.25 | $30.01 | 0 |
| 2019-01-18 | $34.25 | $34.25 | $34.25 | $34.25 | $30.01 | 11 |
| 2019-01-17 | $34.44 | $34.44 | $34.25 | $34.25 | $30.01 | 5,260 |
| 2019-01-16 | $34.27 | $34.27 | $34.27 | $34.27 | $30.03 | 13 |
| 2019-01-15 | $34.27 | $34.27 | $34.27 | $34.27 | $30.03 | 63 |
| 2019-01-14 | $34.27 | $34.27 | $34.27 | $34.27 | $30.03 | 136 |
| 2019-01-11 | $33.94 | $33.94 | $33.94 | $33.94 | $29.74 | 6 |
| 2019-01-10 | $33.94 | $33.94 | $33.94 | $33.94 | $29.74 | 12 |
| 2019-01-09 | $33.94 | $33.94 | $33.94 | $33.94 | $29.74 | 100 |
| 2019-01-08 | $32.33 | $32.33 | $32.33 | $32.33 | $28.33 | 0 |
| 2019-01-07 | $32.43 | $32.43 | $32.43 | $32.43 | $28.42 | 1,713 |
| 2019-01-04 | $32.43 | $32.43 | $32.43 | $32.43 | $28.42 | 0 |
| 2019-01-03 | $32.43 | $32.43 | $32.43 | $32.43 | $28.42 | 0 |
| 2018-12-27 | $32.43 | $32.43 | $32.43 | $32.43 | $28.42 | 223 |
| 2018-12-26 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 0 |
| 2018-12-24 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 0 |
| 2018-12-21 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 0 |
| 2018-12-20 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 1 |
| 2018-12-19 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 28 |
| 2018-12-18 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 29 |
| 2018-12-14 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 0 |
| 2018-12-13 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 0 |
| 2018-12-12 | $33.29 | $33.29 | $33.29 | $33.29 | $29.17 | 158 |
| 2018-12-11 | $33.61 | $33.61 | $33.61 | $33.61 | $29.45 | 0 |
| 2018-12-10 | $33.64 | $33.64 | $33.61 | $33.61 | $29.45 | 800 |
| 2018-12-07 | $33.67 | $33.67 | $33.67 | $33.67 | $29.51 | 0 |
| 2018-12-04 | $33.67 | $33.67 | $33.67 | $33.67 | $29.51 | 900 |
| 2018-12-03 | $33.67 | $33.67 | $33.67 | $33.67 | $29.51 | 0 |
| 2018-11-30 | $33.57 | $33.57 | $33.57 | $33.57 | $29.42 | 7,328 |
| 2018-11-29 | $33.67 | $33.67 | $33.67 | $33.67 | $29.51 | 0 |
| 2018-11-28 | $33.67 | $33.67 | $33.67 | $33.67 | $29.42 | 19 |
| 2018-11-27 | $33.67 | $33.67 | $33.67 | $33.67 | $29.42 | 100 |
| 2018-11-26 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 0 |
| 2018-11-21 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 0 |
| 2018-11-20 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 0 |
| 2018-11-19 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 0 |
| 2018-11-16 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 2 |
| 2018-11-15 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 18 |
| 2018-11-14 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 0 |
| 2018-11-13 | $33.85 | $33.85 | $33.85 | $33.85 | $29.58 | 3,400 |
| 2018-11-12 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-09 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-08 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-07 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-06 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-05 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-02 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-11-01 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-10-31 | $31.92 | $31.92 | $31.92 | $31.92 | $27.89 | 3,800 |
| 2018-10-30 | $32.02 | $32.02 | $32.02 | $32.02 | $27.98 | 0 |
| 2018-10-29 | $32.02 | $32.02 | $32.02 | $32.02 | $27.89 | 0 |
| 2018-10-26 | $32.02 | $32.02 | $32.02 | $32.02 | $27.89 | 0 |
| 2018-10-25 | $32.02 | $32.02 | $32.02 | $32.02 | $27.89 | 0 |
| 2018-10-24 | $32.02 | $32.02 | $32.02 | $32.02 | $27.89 | 100 |
| 2018-10-23 | $32.00 | $32.00 | $32.00 | $32.00 | $27.87 | 427 |
| 2018-10-22 | $32.00 | $32.00 | $32.00 | $32.00 | $27.87 | 100 |
| 2018-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 2 |
| 2018-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-17 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 4 |
| 2018-10-16 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 2 |
| 2018-10-15 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 7,572 |
| 2018-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-09 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-08 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 0 |
| 2018-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $28.75 | 200 |
| 2018-10-03 | $34.34 | $34.34 | $34.34 | $34.34 | $29.91 | 48 |
| 2018-10-02 | $34.34 | $34.34 | $34.34 | $34.34 | $29.91 | 0 |
| 2018-10-01 | $34.34 | $34.34 | $34.34 | $34.34 | $29.91 | 0 |
| 2018-09-28 | $34.25 | $34.25 | $34.25 | $34.25 | $29.83 | 67 |
| 2018-09-27 | $34.34 | $34.34 | $34.34 | $34.34 | $29.91 | 0 |
| 2018-09-26 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 0 |
| 2018-09-25 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 6 |
| 2018-09-24 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 13 |
| 2018-09-21 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 0 |
| 2018-09-20 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 4 |
| 2018-09-19 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 733 |
| 2018-09-18 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 2 |
| 2018-09-17 | $34.34 | $34.34 | $34.34 | $34.34 | $29.83 | 200 |
| 2018-09-14 | $34.41 | $34.41 | $34.41 | $34.41 | $29.89 | 100 |
| 2018-09-13 | $33.21 | $33.21 | $33.21 | $33.21 | $28.84 | 0 |
| 2018-09-12 | $33.21 | $33.21 | $33.21 | $33.21 | $28.84 | 0 |
| 2018-09-11 | $33.21 | $33.21 | $33.21 | $33.21 | $28.84 | 0 |
| 2018-09-10 | $33.21 | $33.21 | $33.21 | $33.21 | $28.84 | 0 |
| 2018-09-07 | $33.21 | $33.21 | $33.21 | $33.21 | $28.84 | 1 |
| 2018-09-06 | $33.21 | $33.21 | $33.21 | $33.21 | $28.84 | 100 |
| 2018-09-05 | $33.60 | $33.60 | $33.60 | $33.60 | $29.18 | 50 |
| 2018-09-04 | $33.60 | $33.60 | $33.60 | $33.60 | $29.18 | 6 |
| 2018-08-31 | $33.60 | $33.60 | $33.60 | $33.60 | $29.18 | 487 |
| 2018-08-30 | $33.58 | $33.58 | $33.58 | $33.58 | $29.16 | 3 |
| 2018-08-29 | $33.68 | $33.68 | $33.68 | $33.68 | $29.17 | 0 |
| 2018-08-28 | $33.68 | $33.68 | $33.68 | $33.68 | $29.17 | 1 |
| 2018-08-27 | $33.68 | $33.68 | $33.68 | $33.68 | $29.17 | 18 |
| 2018-08-24 | $33.68 | $33.68 | $33.68 | $33.68 | $29.17 | 0 |
| 2018-08-23 | $33.68 | $33.68 | $33.68 | $33.68 | $29.17 | 0 |
| 2018-08-22 | $33.68 | $33.68 | $33.68 | $33.68 | $29.17 | 0 |
| 2018-08-21 | $33.51 | $33.68 | $33.51 | $33.68 | $29.17 | 379 |
| 2018-08-20 | $33.65 | $33.65 | $33.65 | $33.65 | $29.14 | 0 |
| 2018-08-17 | $33.65 | $33.65 | $33.65 | $33.65 | $29.14 | 254 |
| 2018-08-16 | $33.16 | $33.16 | $33.16 | $33.16 | $28.72 | 2 |
| 2018-08-15 | $33.16 | $33.16 | $33.16 | $33.16 | $28.72 | 100 |
| 2018-08-14 | $33.78 | $33.78 | $33.78 | $33.78 | $29.25 | 0 |
| 2018-08-13 | $33.78 | $33.78 | $33.78 | $33.78 | $29.25 | 0 |
| 2018-08-10 | $33.78 | $33.78 | $33.78 | $33.78 | $29.25 | 0 |
| 2018-08-09 | $33.78 | $33.78 | $33.78 | $33.78 | $29.25 | 0 |
| 2018-08-08 | $33.78 | $33.78 | $33.78 | $33.78 | $29.25 | 200 |
| 2018-08-07 | $32.00 | $32.00 | $32.00 | $32.00 | $27.71 | 0 |
| 2018-08-06 | $32.00 | $32.00 | $32.00 | $32.00 | $27.71 | 300 |
| 2018-08-03 | $32.35 | $32.35 | $32.35 | $32.35 | $28.01 | 0 |
| 2018-08-02 | $32.35 | $32.35 | $32.35 | $32.35 | $28.01 | 0 |
| 2018-08-01 | $32.35 | $32.35 | $32.35 | $32.35 | $28.01 | 0 |
| 2018-07-31 | $32.35 | $32.35 | $32.35 | $32.35 | $28.01 | 0 |
| 2018-07-30 | $32.35 | $32.35 | $32.35 | $32.35 | $28.01 | 200 |
| 2018-07-27 | $32.26 | $32.26 | $32.26 | $32.26 | $27.85 | 0 |
| 2018-07-26 | $32.26 | $32.26 | $32.26 | $32.26 | $27.85 | 4 |
| 2018-07-25 | $32.26 | $32.26 | $32.26 | $32.26 | $27.85 | 0 |
| 2018-07-24 | $32.26 | $32.26 | $32.26 | $32.26 | $27.85 | 0 |
| 2018-07-23 | $32.26 | $32.26 | $32.26 | $32.26 | $27.85 | 0 |
| 2018-07-20 | $32.26 | $32.26 | $32.26 | $32.26 | $27.85 | 1,059 |
| 2018-07-19 | $32.55 | $32.55 | $32.54 | $32.54 | $28.09 | 200 |
| 2018-07-18 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 0 |
| 2018-07-17 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 5 |
| 2018-07-16 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 0 |
| 2018-07-13 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 4 |
| 2018-07-12 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 0 |
| 2018-07-11 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 0 |
| 2018-07-10 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 20 |
| 2018-07-09 | $32.16 | $32.16 | $32.16 | $32.16 | $27.76 | 100 |
| 2018-07-06 | $31.38 | $31.38 | $31.38 | $31.38 | $27.09 | 0 |
| 2018-07-05 | $31.28 | $31.28 | $31.28 | $31.28 | $27.01 | 0 |
| 2018-07-03 | $31.38 | $31.38 | $31.38 | $31.38 | $27.09 | 0 |
| 2018-07-02 | $31.38 | $31.38 | $31.38 | $31.38 | $27.09 | 0 |
| 2018-06-29 | $31.28 | $31.28 | $31.28 | $31.28 | $27.01 | 14,278 |
| 2018-06-28 | $31.38 | $31.38 | $31.38 | $31.38 | $27.09 | 0 |
| 2018-06-27 | $31.36 | $31.38 | $31.36 | $31.38 | $27.01 | 224 |
| 2018-06-26 | $31.43 | $31.43 | $31.43 | $31.43 | $27.05 | 0 |
| 2018-06-25 | $31.43 | $31.43 | $31.43 | $31.43 | $27.05 | 48 |
| 2018-06-22 | $31.43 | $31.43 | $31.43 | $31.43 | $27.05 | 14,915 |
| 2018-06-21 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 43 |
| 2018-06-20 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 4 |
| 2018-06-19 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 0 |
| 2018-06-18 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 62 |
| 2018-06-15 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 6,547 |
| 2018-06-14 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 1 |
| 2018-06-13 | $32.51 | $32.51 | $32.51 | $32.51 | $27.98 | 400 |
| 2018-06-12 | $32.94 | $32.94 | $32.94 | $32.94 | $28.35 | 0 |
| 2018-06-11 | $32.94 | $32.94 | $32.94 | $32.94 | $28.35 | 1,800 |
| 2018-06-08 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 0 |
| 2018-06-07 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 21 |
| 2018-06-06 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 0 |
| 2018-06-05 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 0 |
| 2018-06-04 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 83 |
| 2018-06-01 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 858 |
| 2018-05-31 | $33.28 | $33.28 | $33.28 | $33.28 | $28.64 | 800 |
| 2018-05-30 | $33.28 | $33.28 | $33.28 | $33.28 | $28.64 | 288 |
| 2018-05-29 | $33.21 | $33.21 | $33.21 | $33.21 | $28.50 | 0 |
| 2018-05-25 | $33.21 | $33.21 | $33.21 | $33.21 | $28.50 | 53 |
| 2018-05-24 | $33.21 | $33.21 | $33.21 | $33.21 | $28.50 | 123 |
| 2018-05-23 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 79 |
| 2018-05-22 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 0 |
| 2018-05-21 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 0 |
| 2018-05-18 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 0 |
| 2018-05-17 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 22 |
| 2018-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 2 |
| 2018-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 92 |
| 2018-05-14 | $34.00 | $34.00 | $34.00 | $34.00 | $29.17 | 400 |
| 2018-05-11 | $33.87 | $33.87 | $33.87 | $33.87 | $29.06 | 478 |
| 2018-05-10 | $33.42 | $33.42 | $33.42 | $33.42 | $28.68 | 1 |
| 2018-05-09 | $33.42 | $33.42 | $33.42 | $33.42 | $28.68 | 200 |
| 2018-05-08 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-05-07 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-05-04 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-05-03 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 80 |
| 2018-05-02 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-05-01 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-04-30 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-04-27 | $31.94 | $31.94 | $31.94 | $31.94 | $27.41 | 0 |
| 2018-04-26 | $31.94 | $31.94 | $31.94 | $31.94 | $27.32 | 0 |
| 2018-04-25 | $31.94 | $31.94 | $31.94 | $31.94 | $27.32 | 0 |
| 2018-04-24 | $31.94 | $31.94 | $31.94 | $31.94 | $27.32 | 400 |
| 2018-04-23 | $32.59 | $32.59 | $32.59 | $32.59 | $27.88 | 0 |
| 2018-04-20 | $32.59 | $32.59 | $32.59 | $32.59 | $27.88 | 500 |
| 2018-04-19 | $32.99 | $32.99 | $32.99 | $32.99 | $28.22 | 0 |
| 2018-04-18 | $32.99 | $32.99 | $32.99 | $32.99 | $28.22 | 200 |
| 2018-04-17 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 2 |
| 2018-04-16 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-13 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-12 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-11 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-10 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 35 |
| 2018-04-09 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-06 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-05 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-04 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-03 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-04-02 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 0 |
| 2018-03-29 | $31.30 | $31.30 | $31.30 | $31.30 | $26.77 | 100 |
| 2018-03-28 | $30.49 | $30.49 | $30.49 | $30.49 | $26.08 | 2,428 |
| 2018-03-27 | $30.74 | $30.74 | $30.74 | $30.74 | $26.21 | 175 |
| 2018-03-26 | $31.04 | $31.04 | $31.04 | $31.04 | $26.46 | 14 |
| 2018-03-23 | $31.04 | $31.04 | $31.04 | $31.04 | $26.46 | 0 |
| 2018-03-22 | $31.04 | $31.04 | $31.04 | $31.04 | $26.46 | 100 |
| 2018-03-21 | $31.23 | $31.23 | $31.23 | $31.23 | $26.62 | 84 |
| 2018-03-20 | $30.75 | $31.23 | $30.75 | $31.23 | $26.62 | 21,104 |
| 2018-03-19 | $31.60 | $31.60 | $31.60 | $31.60 | $26.94 | 0 |
| 2018-03-16 | $31.60 | $31.60 | $31.60 | $31.60 | $26.94 | 2,726 |
| 2018-03-15 | $31.60 | $31.60 | $31.60 | $31.60 | $26.94 | 3,800 |
| 2018-03-14 | $32.08 | $32.08 | $32.08 | $32.08 | $27.35 | 0 |
| 2018-03-13 | $32.20 | $32.22 | $32.08 | $32.08 | $27.35 | 354 |
| 2018-03-12 | $32.17 | $32.17 | $32.17 | $32.17 | $27.43 | 173 |
| 2018-03-09 | $32.33 | $32.33 | $32.33 | $32.33 | $27.56 | 116 |
| 2018-03-08 | $32.06 | $32.14 | $32.06 | $32.14 | $27.40 | 288 |
| 2018-03-07 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-03-06 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-03-05 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-03-02 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-03-01 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-02-28 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-02-27 | $33.23 | $33.23 | $33.23 | $33.23 | $28.33 | 0 |
| 2018-02-26 | $33.23 | $33.23 | $33.23 | $33.23 | $28.22 | 0 |
| 2018-02-23 | $33.23 | $33.23 | $33.23 | $33.23 | $28.22 | 0 |
| 2018-02-22 | $33.23 | $33.23 | $33.23 | $33.23 | $28.22 | 0 |
| 2018-02-21 | $33.23 | $33.23 | $33.23 | $33.23 | $28.22 | 0 |
| 2018-02-20 | $33.29 | $33.29 | $33.23 | $33.23 | $28.22 | 382 |
| 2018-02-16 | $31.98 | $31.98 | $31.98 | $31.98 | $27.16 | 0 |
| 2018-02-15 | $31.98 | $31.98 | $31.98 | $31.98 | $27.16 | 0 |
| 2018-02-14 | $31.98 | $31.98 | $31.98 | $31.98 | $27.16 | 41 |
| 2018-02-13 | $31.98 | $31.98 | $31.98 | $31.98 | $27.16 | 200 |
| 2018-02-12 | $31.35 | $31.35 | $31.35 | $31.35 | $26.62 | 0 |
| 2018-02-09 | $31.35 | $31.35 | $31.35 | $31.35 | $26.62 | 1,000 |
| 2018-02-08 | $31.59 | $31.59 | $31.54 | $31.54 | $26.78 | 861 |
| 2018-02-07 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 174 |
| 2018-02-06 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 0 |
| 2018-02-05 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 0 |
| 2018-02-02 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 0 |
| 2018-02-01 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 0 |
| 2018-01-31 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 20,045 |
| 2018-01-30 | $33.96 | $33.96 | $33.96 | $33.96 | $28.84 | 3,700 |
| 2018-01-29 | $33.96 | $33.96 | $33.96 | $33.96 | $28.73 | 0 |
| 2018-01-26 | $33.96 | $33.96 | $33.96 | $33.96 | $28.73 | 400 |
| 2018-01-25 | $33.64 | $33.64 | $33.64 | $33.64 | $28.46 | 100 |
| 2018-01-24 | $33.30 | $33.30 | $33.30 | $33.30 | $28.17 | 0 |
| 2018-01-23 | $33.30 | $33.30 | $33.30 | $33.30 | $28.17 | 400 |
| 2018-01-22 | $33.53 | $33.53 | $33.53 | $33.53 | $28.37 | 186 |
| 2018-01-19 | $33.44 | $33.44 | $33.44 | $33.44 | $28.29 | 55 |
| 2018-01-18 | $33.44 | $33.44 | $33.44 | $33.44 | $28.29 | 10 |
| 2018-01-17 | $33.44 | $33.44 | $33.44 | $33.44 | $28.29 | 4,735 |
| 2018-01-16 | $33.44 | $33.44 | $33.44 | $33.44 | $28.29 | 200 |
| 2018-01-12 | $33.37 | $33.37 | $33.37 | $33.37 | $28.23 | 0 |
| 2018-01-11 | $33.37 | $33.37 | $33.37 | $33.37 | $28.23 | 0 |
| 2018-01-10 | $33.37 | $33.37 | $33.37 | $33.37 | $28.23 | 100 |
| 2018-01-09 | $33.52 | $33.52 | $33.52 | $33.52 | $28.36 | 49 |
| 2018-01-08 | $33.52 | $33.52 | $33.52 | $33.52 | $28.36 | 0 |
| 2018-01-05 | $33.52 | $33.52 | $33.52 | $33.52 | $28.36 | 0 |
| 2018-01-04 | $33.52 | $33.52 | $33.52 | $33.52 | $28.36 | 0 |
| 2018-01-03 | $33.52 | $33.52 | $33.52 | $33.52 | $28.36 | 14 |
| 2018-01-02 | $33.46 | $33.52 | $33.46 | $33.52 | $28.36 | 900 |
| 2017-12-29 | $33.00 | $33.00 | $33.00 | $33.00 | $27.92 | 0 |
| 2017-12-28 | $33.00 | $33.00 | $33.00 | $33.00 | $27.92 | 1,000 |
| 2017-12-27 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-26 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-22 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-21 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-20 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 43 |
| 2017-12-19 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-18 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-15 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 37,120 |
| 2017-12-14 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 0 |
| 2017-12-13 | $32.71 | $32.71 | $32.71 | $32.71 | $27.56 | 100 |
| 2017-12-12 | $32.63 | $32.63 | $32.63 | $32.63 | $27.50 | 0 |
| 2017-12-11 | $32.63 | $32.63 | $32.63 | $32.63 | $27.50 | 0 |
| 2017-12-08 | $32.63 | $32.63 | $32.63 | $32.63 | $27.50 | 0 |
| 2017-12-07 | $32.63 | $32.63 | $32.63 | $32.63 | $27.50 | 250 |
| 2017-12-06 | $32.88 | $32.88 | $32.88 | $32.88 | $27.71 | 250 |
| 2017-12-05 | $32.88 | $32.88 | $32.88 | $32.88 | $27.71 | 0 |
| 2017-12-04 | $32.88 | $32.88 | $32.88 | $32.88 | $27.71 | 0 |
| 2017-12-01 | $32.88 | $32.88 | $32.88 | $32.88 | $27.71 | 0 |
| 2017-11-30 | $32.88 | $32.88 | $32.88 | $32.88 | $27.71 | 1,014 |
| 2017-11-29 | $32.88 | $32.88 | $32.88 | $32.88 | $27.71 | 100 |
| 2017-11-28 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-27 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 57 |
| 2017-11-24 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-22 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-21 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-20 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 18 |
| 2017-11-17 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 31 |
| 2017-11-16 | $32.77 | $32.77 | $32.77 | $32.77 | $27.51 | 0 |
| 2017-11-15 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 8,455 |
| 2017-11-14 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 2,800 |
| 2017-11-13 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-10 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-09 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-08 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-07 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-06 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 1 |
| 2017-11-03 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-11-02 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 20 |
| 2017-11-01 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-10-31 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-10-30 | $32.88 | $32.88 | $32.88 | $32.88 | $27.60 | 0 |
| 2017-10-27 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 4,400 |
| 2017-10-26 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 0 |
| 2017-10-25 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 59 |
| 2017-10-24 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 0 |
| 2017-10-23 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 0 |
| 2017-10-20 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 0 |
| 2017-10-19 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 0 |
| 2017-10-18 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 1,600 |
| 2017-10-17 | $32.94 | $32.94 | $32.94 | $32.94 | $27.54 | 0 |
| 2017-10-16 | $32.94 | $32.94 | $32.94 | $32.94 | $27.54 | 0 |
| 2017-10-13 | $32.94 | $32.94 | $32.94 | $32.94 | $27.54 | 0 |
| 2017-10-12 | $32.94 | $32.94 | $32.94 | $32.94 | $27.54 | 2,300 |
| 2017-10-11 | $32.94 | $32.94 | $32.94 | $32.94 | $27.54 | 0 |
| 2017-10-10 | $32.94 | $32.94 | $32.94 | $32.94 | $27.54 | 3,000 |
| 2017-10-09 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-10-06 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-10-05 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-10-04 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-10-03 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-10-02 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-09-29 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 0 |
| 2017-09-28 | $31.72 | $31.84 | $31.72 | $31.84 | $26.62 | 3,307 |
| 2017-09-27 | $31.85 | $31.85 | $31.85 | $31.85 | $26.52 | 1,800 |
| 2017-09-26 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 0 |
| 2017-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 0 |
| 2017-09-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 0 |
| 2017-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 0 |
| 2017-09-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 0 |
| 2017-09-19 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 0 |
| 2017-09-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.50 | 250 |
| 2017-09-15 | $9.00 | $31.21 | $9.00 | $9.00 | $7.50 | 100 |
| 2017-09-14 | $31.45 | $31.45 | $31.45 | $31.45 | $26.19 | 0 |
| 2017-09-13 | $31.45 | $31.45 | $31.45 | $31.45 | $26.19 | 500 |
| 2017-09-12 | $31.61 | $31.61 | $31.61 | $31.61 | $26.33 | 400 |
| 2017-09-11 | $31.79 | $31.79 | $31.79 | $31.79 | $26.47 | 500 |
| 2017-09-08 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 0 |
| 2017-09-07 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 0 |
| 2017-09-06 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 0 |
| 2017-09-05 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 2 |
| 2017-09-01 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 0 |
| 2017-08-31 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 7,053 |
| 2017-08-30 | $30.47 | $30.47 | $30.47 | $30.47 | $25.38 | 0 |
| 2017-08-29 | $30.47 | $30.47 | $30.47 | $30.47 | $25.37 | 116 |
| 2017-08-28 | $30.79 | $30.79 | $30.79 | $30.79 | $25.54 | 400 |
| 2017-08-25 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-24 | $30.55 | $30.55 | $30.55 | $30.55 | $25.34 | 0 |
| 2017-08-23 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-22 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-21 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-18 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-17 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-16 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-15 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-14 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-11 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-10 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-09 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-08 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-07 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-04 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-03 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-02 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-08-01 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 5,282 |
| 2017-07-31 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-07-28 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-07-27 | $30.65 | $30.65 | $30.65 | $30.65 | $25.42 | 0 |
| 2017-07-26 | $30.65 | $30.65 | $30.65 | $30.65 | $25.31 | 10 |
| 2017-07-25 | $30.65 | $30.65 | $30.65 | $30.65 | $25.31 | 300 |
| 2017-07-24 | $30.72 | $30.72 | $30.72 | $30.72 | $25.37 | 0 |
| 2017-07-21 | $30.72 | $30.72 | $30.72 | $30.72 | $25.37 | 10 |
| 2017-07-20 | $30.72 | $30.72 | $30.72 | $30.72 | $25.37 | 15,000 |
| 2017-07-19 | $30.44 | $30.44 | $30.44 | $30.44 | $25.14 | 0 |
| 2017-07-18 | $30.44 | $30.44 | $30.44 | $30.44 | $25.14 | 44 |
| 2017-07-17 | $30.44 | $30.44 | $30.44 | $30.44 | $25.14 | 0 |
| 2017-07-14 | $30.44 | $30.44 | $30.44 | $30.44 | $25.14 | 0 |
| 2017-07-13 | $30.44 | $30.44 | $30.01 | $30.01 | $24.79 | 111 |
| 2017-07-12 | $30.01 | $30.01 | $30.01 | $30.01 | $24.79 | 111 |
| 2017-07-11 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 0 |
| 2017-07-10 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 0 |
| 2017-07-07 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 0 |
| 2017-07-06 | $30.12 | $30.12 | $30.12 | $30.12 | $24.88 | 0 |
| 2017-07-05 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 67 |
| 2017-07-03 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 0 |
| 2017-06-30 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 3,482 |
| 2017-06-29 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 0 |
| 2017-06-28 | $30.22 | $30.22 | $30.22 | $30.22 | $24.96 | 0 |
| 2017-06-27 | $30.22 | $30.22 | $30.22 | $30.22 | $24.85 | 35 |
| 2017-06-26 | $30.22 | $30.22 | $30.22 | $30.22 | $24.85 | 300 |
| 2017-06-23 | $29.07 | $29.07 | $29.07 | $29.07 | $23.91 | 0 |
| 2017-06-22 | $29.07 | $29.07 | $29.07 | $29.07 | $23.91 | 0 |
| 2017-06-21 | $29.07 | $29.07 | $29.07 | $29.07 | $23.90 | 0 |
| 2017-06-20 | $29.07 | $29.07 | $29.07 | $29.07 | $23.91 | 0 |
| 2017-06-19 | $29.07 | $29.07 | $29.07 | $29.07 | $23.90 | 2,246 |
| 2017-06-16 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-15 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-14 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-13 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-12 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-09 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-08 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-07 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-06 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-05 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 0 |
| 2017-06-02 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 100 |
| 2017-06-01 | $28.18 | $28.18 | $28.18 | $28.18 | $23.18 | 0 |
| 2017-05-31 | $28.18 | $28.18 | $28.18 | $28.18 | $23.18 | 0 |
| 2017-05-30 | $28.18 | $28.18 | $28.18 | $28.18 | $23.18 | 0 |
| 2017-05-26 | $28.18 | $28.18 | $28.18 | $28.18 | $23.18 | 0 |
| 2017-05-25 | $28.18 | $28.18 | $28.18 | $28.18 | $23.10 | 0 |
| 2017-05-24 | $27.85 | $28.18 | $27.85 | $28.18 | $23.10 | 2,175 |
| 2017-05-23 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-22 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-19 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-18 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 3,000 |
| 2017-05-17 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-16 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-15 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-12 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-11 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-10 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-09 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-08 | $27.85 | $27.85 | $27.85 | $27.85 | $22.83 | 0 |
| 2017-05-05 | $27.09 | $27.85 | $27.09 | $27.85 | $22.83 | 4,400 |
| 2017-05-04 | $27.04 | $27.04 | $27.04 | $27.04 | $22.17 | 300 |
| 2017-05-03 | $26.95 | $26.95 | $26.95 | $26.95 | $22.09 | 0 |
| 2017-05-02 | $26.95 | $26.95 | $26.95 | $26.95 | $22.09 | 0 |
| 2017-05-01 | $26.95 | $26.95 | $26.95 | $26.95 | $22.09 | 100 |
| 2017-04-28 | $26.73 | $26.73 | $26.73 | $26.73 | $21.91 | 175 |
| 2017-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $22.13 | 500 |
| 2017-04-26 | $28.06 | $28.06 | $28.06 | $28.06 | $23.00 | 1,800 |
| 2017-04-25 | $28.06 | $28.06 | $28.06 | $28.06 | $22.90 | 0 |
| 2017-04-24 | $28.06 | $28.06 | $28.06 | $28.06 | $22.90 | 0 |
| 2017-04-21 | $28.06 | $28.06 | $28.06 | $28.06 | $22.90 | 0 |
| 2017-04-20 | $28.06 | $28.06 | $28.06 | $28.06 | $22.90 | 0 |
| 2017-04-19 | $28.06 | $28.06 | $28.06 | $28.06 | $22.90 | 200 |
| 2017-04-18 | $28.24 | $28.24 | $28.24 | $28.24 | $23.05 | 0 |
| 2017-04-17 | $28.24 | $28.24 | $28.24 | $28.24 | $23.05 | 100 |
| 2017-04-13 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-04-12 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-04-11 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 146 |
| 2017-04-10 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 1 |
| 2017-04-07 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-04-06 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-04-05 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-04-04 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-04-03 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-03-31 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-03-30 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-03-29 | $27.23 | $27.23 | $27.23 | $27.23 | $22.22 | 0 |
| 2017-03-28 | $27.23 | $27.23 | $27.23 | $27.23 | $22.12 | 0 |
| 2017-03-27 | $27.23 | $27.23 | $27.23 | $27.23 | $22.12 | 2,600 |
| 2017-03-24 | $27.43 | $27.43 | $27.43 | $27.43 | $22.28 | 0 |
| 2017-03-23 | $27.43 | $27.43 | $27.43 | $27.43 | $22.28 | 0 |
| 2017-03-22 | $27.43 | $27.43 | $27.43 | $27.43 | $22.28 | 1,300 |
| 2017-03-21 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-20 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 2 |
| 2017-03-17 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 8,100 |
| 2017-03-16 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-15 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-14 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-13 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-10 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-09 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-08 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-07 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 78 |
| 2017-03-06 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-03 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-02 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-03-01 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-02-28 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-02-27 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-02-24 | $26.59 | $26.59 | $26.59 | $26.59 | $21.60 | 0 |
| 2017-02-23 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-22 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 50 |
| 2017-02-21 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-17 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-16 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-15 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-14 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 98 |
| 2017-02-13 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-10 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-09 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-08 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 25 |
| 2017-02-07 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 0 |
| 2017-02-06 | $26.59 | $26.59 | $26.59 | $26.59 | $21.50 | 1,500 |
| 2017-02-03 | $25.61 | $25.61 | $25.61 | $25.61 | $20.70 | 0 |
| 2017-02-02 | $25.61 | $25.61 | $25.61 | $25.61 | $20.70 | 0 |
| 2017-02-01 | $25.61 | $25.61 | $25.61 | $25.61 | $20.70 | 0 |
| 2017-01-31 | $25.61 | $25.61 | $25.61 | $25.61 | $20.70 | 0 |
| 2017-01-30 | $25.61 | $25.61 | $25.61 | $25.61 | $20.70 | 97 |
| 2017-01-27 | $25.60 | $25.61 | $25.60 | $25.61 | $20.70 | 400 |
| 2017-01-26 | $26.38 | $26.38 | $26.38 | $26.38 | $21.22 | 0 |
| 2017-01-25 | $26.38 | $26.38 | $26.38 | $26.38 | $21.22 | 0 |
| 2017-01-24 | $26.41 | $26.42 | $26.38 | $26.38 | $21.22 | 500 |
| 2017-01-23 | $27.04 | $27.04 | $27.04 | $27.04 | $21.75 | 0 |
| 2017-01-20 | $27.04 | $27.04 | $27.04 | $27.04 | $21.75 | 0 |
| 2017-01-19 | $27.04 | $27.04 | $27.04 | $27.04 | $21.75 | 0 |
| 2017-01-18 | $27.04 | $27.04 | $27.04 | $27.04 | $21.75 | 0 |
| 2017-01-17 | $26.79 | $27.04 | $26.74 | $27.04 | $21.75 | 2,377 |
| 2017-01-13 | $26.79 | $26.79 | $26.79 | $26.79 | $21.55 | 0 |
| 2017-01-12 | $26.79 | $26.79 | $26.79 | $26.79 | $21.55 | 0 |
| 2017-01-11 | $26.79 | $26.79 | $26.79 | $26.79 | $21.55 | 0 |
| 2017-01-10 | $26.79 | $26.79 | $26.79 | $26.79 | $21.55 | 0 |
| 2017-01-09 | $26.79 | $26.79 | $26.79 | $26.79 | $21.55 | 320 |
| 2017-01-06 | $25.90 | $25.90 | $25.90 | $25.90 | $20.84 | 2,623 |
| 2017-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $20.91 | 0 |
| 2017-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $20.91 | 0 |
| 2017-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $20.91 | 0 |
| 2016-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.91 | 0 |
| 2016-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $20.91 | 0 |
| 2016-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $20.91 | 0 |
| 2016-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $20.81 | 166 |
| 2016-12-23 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 0 |
| 2016-12-22 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 0 |
| 2016-12-21 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 0 |
| 2016-12-20 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 0 |
| 2016-12-19 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 21 |
| 2016-12-16 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 33 |
| 2016-12-15 | $26.28 | $26.28 | $26.28 | $26.28 | $21.04 | 167 |
| 2016-12-14 | $27.32 | $27.32 | $27.32 | $27.32 | $21.87 | 180 |
| 2016-12-13 | $26.93 | $26.93 | $26.93 | $26.93 | $21.56 | 0 |
| 2016-12-12 | $26.93 | $26.93 | $26.93 | $26.93 | $21.56 | 0 |
| 2016-12-09 | $26.93 | $26.93 | $26.93 | $26.93 | $21.56 | 140 |
| 2016-12-08 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 0 |
| 2016-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 0 |
| 2016-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 0 |
| 2016-12-05 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 0 |
| 2016-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 0 |
| 2016-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 3,200 |
| 2016-11-30 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 3,027 |
| 2016-11-29 | $25.40 | $25.40 | $25.40 | $25.40 | $20.33 | 244 |
| 2016-11-28 | $24.90 | $24.90 | $24.90 | $24.90 | $19.93 | 0 |
| 2016-11-25 | $24.90 | $24.90 | $24.90 | $24.90 | $19.83 | 0 |
| 2016-11-23 | $24.90 | $24.90 | $24.90 | $24.90 | $19.83 | 0 |
| 2016-11-22 | $24.90 | $24.90 | $24.90 | $24.90 | $19.83 | 131 |
| 2016-11-21 | $24.48 | $24.48 | $24.48 | $24.48 | $19.50 | 0 |
| 2016-11-18 | $24.48 | $24.48 | $24.48 | $24.48 | $19.50 | 0 |
| 2016-11-17 | $24.48 | $24.48 | $24.48 | $24.48 | $19.50 | 0 |
| 2016-11-16 | $24.48 | $24.48 | $24.48 | $24.48 | $19.50 | 0 |
| 2016-11-15 | $24.36 | $24.48 | $24.36 | $24.48 | $19.50 | 7,166 |
| 2016-11-14 | $24.35 | $24.35 | $24.35 | $24.35 | $19.39 | 0 |
| 2016-11-11 | $24.35 | $24.35 | $24.35 | $24.35 | $19.39 | 5,607 |
| 2016-11-10 | $26.03 | $26.03 | $26.03 | $26.03 | $20.74 | 0 |
| 2016-11-09 | $26.03 | $26.03 | $26.03 | $26.03 | $20.74 | 0 |
| 2016-11-08 | $26.03 | $26.03 | $26.03 | $26.03 | $20.74 | 0 |
| 2016-11-07 | $26.03 | $26.03 | $26.03 | $26.03 | $20.74 | 285 |
| 2016-11-04 | $25.87 | $25.87 | $25.87 | $25.87 | $20.61 | 0 |
| 2016-11-03 | $25.87 | $25.87 | $25.87 | $25.87 | $20.61 | 0 |
| 2016-11-02 | $25.91 | $25.91 | $25.87 | $25.87 | $20.61 | 2,000 |
| 2016-11-01 | $28.33 | $28.33 | $28.33 | $28.33 | $22.57 | 0 |
| 2016-10-31 | $28.33 | $28.33 | $28.33 | $28.33 | $22.57 | 0 |
| 2016-10-28 | $28.33 | $28.33 | $28.33 | $28.33 | $22.57 | 0 |
| 2016-10-27 | $28.33 | $28.33 | $28.33 | $28.33 | $22.57 | 0 |
| 2016-10-26 | $28.33 | $28.33 | $28.33 | $28.33 | $22.47 | 0 |
| 2016-10-25 | $28.33 | $28.33 | $28.33 | $28.33 | $22.47 | 0 |
| 2016-10-24 | $28.33 | $28.33 | $28.33 | $28.33 | $22.47 | 0 |
| 2016-10-21 | $28.33 | $28.33 | $28.33 | $28.33 | $22.47 | 0 |
| 2016-10-20 | $28.33 | $28.33 | $28.33 | $28.33 | $22.47 | 399 |
| 2016-10-19 | $28.54 | $28.54 | $28.54 | $28.54 | $22.63 | 0 |
| 2016-10-18 | $28.54 | $28.54 | $28.54 | $28.54 | $22.63 | 0 |
| 2016-10-17 | $28.54 | $28.54 | $28.54 | $28.54 | $22.63 | 0 |
| 2016-10-14 | $28.54 | $28.54 | $28.54 | $28.54 | $22.63 | 1,400 |
| 2016-10-13 | $28.35 | $28.35 | $28.35 | $28.35 | $22.48 | 1,400 |
| 2016-10-12 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-10-11 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 3,595 |
| 2016-10-10 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-10-07 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-10-06 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-10-05 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-10-04 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-10-03 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-09-30 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-09-29 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-09-28 | $28.66 | $28.66 | $28.66 | $28.66 | $22.73 | 0 |
| 2016-09-27 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-26 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 418 |
| 2016-09-23 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-22 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-21 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-20 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-19 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-16 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-15 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-14 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-13 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-12 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-09 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-08 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-07 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-06 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 0 |
| 2016-09-02 | $28.66 | $28.66 | $28.66 | $28.66 | $22.63 | 190 |
| 2016-09-01 | $30.05 | $30.05 | $30.05 | $30.05 | $23.73 | 0 |
| 2016-08-31 | $30.05 | $30.05 | $30.05 | $30.05 | $23.73 | 0 |
| 2016-08-30 | $30.05 | $30.05 | $30.05 | $30.05 | $23.73 | 0 |
| 2016-08-29 | $30.05 | $30.05 | $30.05 | $30.05 | $23.73 | 0 |
| 2016-08-26 | $30.05 | $30.05 | $30.05 | $30.05 | $23.63 | 0 |
| 2016-08-25 | $30.05 | $30.05 | $30.05 | $30.05 | $23.63 | 1,771 |
| 2016-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $23.63 | 0 |
| 2016-08-23 | $30.08 | $30.08 | $30.05 | $30.05 | $23.63 | 2,000 |
| 2016-08-22 | $29.87 | $29.87 | $29.86 | $29.86 | $23.48 | 800 |
| 2016-08-19 | $30.05 | $30.05 | $30.05 | $30.05 | $23.62 | 0 |
| 2016-08-18 | $30.05 | $30.05 | $30.05 | $30.05 | $23.62 | 200 |
| 2016-08-17 | $29.57 | $29.57 | $29.57 | $29.57 | $23.25 | 3,424 |
| 2016-08-16 | $29.68 | $29.68 | $29.68 | $29.68 | $23.34 | 0 |
| 2016-08-15 | $29.68 | $29.68 | $29.68 | $29.68 | $23.34 | 275 |
| 2016-08-12 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 0 |
| 2016-08-11 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 0 |
| 2016-08-10 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 221 |
| 2016-08-09 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 0 |
| 2016-08-08 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 0 |
| 2016-08-05 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 0 |
| 2016-08-04 | $29.89 | $29.89 | $29.89 | $29.89 | $23.50 | 0 |
| 2016-08-03 | $29.94 | $29.94 | $29.89 | $29.89 | $23.50 | 3,500 |
| 2016-08-02 | $29.99 | $29.99 | $29.99 | $29.99 | $23.58 | 1,750 |
| 2016-08-01 | $30.40 | $30.40 | $30.40 | $30.40 | $23.90 | 272 |
| 2016-07-29 | $29.86 | $29.86 | $29.86 | $29.86 | $23.48 | 0 |
| 2016-07-28 | $29.86 | $29.86 | $29.86 | $29.86 | $23.48 | 0 |
| 2016-07-27 | $29.86 | $29.86 | $29.86 | $29.86 | $23.48 | 0 |
| 2016-07-26 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-25 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-22 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-21 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-20 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-19 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-18 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-15 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-14 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-13 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-12 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-11 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-08 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-07 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-06 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 0 |
| 2016-07-05 | $29.86 | $29.86 | $29.86 | $29.86 | $23.38 | 335 |
| 2016-07-01 | $28.55 | $28.55 | $28.55 | $28.55 | $22.35 | 0 |
| 2016-06-30 | $28.55 | $28.55 | $28.55 | $28.55 | $22.35 | 0 |
| 2016-06-29 | $28.55 | $28.55 | $28.55 | $28.55 | $22.35 | 0 |
| 2016-06-28 | $28.55 | $28.55 | $28.55 | $28.55 | $22.35 | 0 |
| 2016-06-27 | $28.55 | $28.55 | $28.55 | $28.55 | $22.26 | 440 |
| 2016-06-24 | $29.73 | $29.73 | $29.73 | $29.73 | $23.18 | 0 |
| 2016-06-23 | $29.73 | $29.73 | $29.73 | $29.73 | $23.18 | 0 |
| 2016-06-22 | $29.73 | $29.73 | $29.73 | $29.73 | $23.18 | 730 |
| 2016-06-21 | $29.66 | $29.66 | $29.66 | $29.66 | $23.12 | 4,404 |
| 2016-06-20 | $28.99 | $28.99 | $28.99 | $28.99 | $22.60 | 0 |
| 2016-06-17 | $28.99 | $28.99 | $28.99 | $28.99 | $22.60 | 0 |
| 2016-06-16 | $28.99 | $28.99 | $28.99 | $28.99 | $22.60 | 0 |
| 2016-06-15 | $28.99 | $28.99 | $28.99 | $28.99 | $22.60 | 0 |
| 2016-06-14 | $28.99 | $28.99 | $28.99 | $28.99 | $22.60 | 0 |
| 2016-06-13 | $28.99 | $28.99 | $28.97 | $28.99 | $22.60 | 300 |
| 2016-06-10 | $29.17 | $29.17 | $29.17 | $29.17 | $22.74 | 0 |
| 2016-06-09 | $29.17 | $29.17 | $29.17 | $29.17 | $22.74 | 0 |
| 2016-06-08 | $29.17 | $29.17 | $29.17 | $29.17 | $22.74 | 400 |
| 2016-06-07 | $28.72 | $28.72 | $28.72 | $28.72 | $22.39 | 0 |
| 2016-06-06 | $28.72 | $28.72 | $28.72 | $28.72 | $22.39 | 4,501 |
| 2016-06-03 | $26.97 | $26.97 | $26.97 | $26.97 | $21.03 | 0 |
| 2016-06-02 | $26.97 | $26.97 | $26.97 | $26.97 | $21.03 | 0 |
| 2016-06-01 | $26.97 | $26.97 | $26.97 | $26.97 | $21.03 | 193 |
| 2016-05-31 | $26.97 | $26.97 | $26.97 | $26.97 | $21.03 | 2,200 |
| 2016-05-27 | $26.97 | $26.97 | $26.97 | $26.97 | $21.03 | 0 |
| 2016-05-26 | $26.97 | $26.97 | $26.97 | $26.97 | $20.93 | 0 |
| 2016-05-25 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-24 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-23 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-20 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-19 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-18 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 20 |
| 2016-05-17 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-16 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-13 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-12 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-11 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-10 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-09 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-06 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-05 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 1,149 |
| 2016-05-04 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-03 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-05-02 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-04-29 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-04-28 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 30 |
| 2016-04-27 | $26.97 | $26.97 | $26.97 | $26.97 | $20.85 | 0 |
| 2016-04-26 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 0 |
| 2016-04-25 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 0 |
| 2016-04-22 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 0 |
| 2016-04-21 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 0 |
| 2016-04-20 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 0 |
| 2016-04-19 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 0 |
| 2016-04-18 | $26.97 | $26.97 | $26.97 | $26.97 | $20.76 | 213 |
| 2016-04-15 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-14 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-13 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-12 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-11 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-08 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-07 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-06 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-05 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 0 |
| 2016-04-04 | $26.61 | $26.61 | $26.61 | $26.61 | $20.48 | 216 |
| 2016-04-01 | $24.15 | $24.15 | $24.15 | $24.15 | $18.58 | 0 |
| 2016-03-31 | $24.15 | $24.15 | $24.15 | $24.15 | $18.58 | 0 |
| 2016-03-30 | $24.15 | $24.15 | $24.15 | $24.15 | $18.58 | 455 |
| 2016-03-29 | $24.15 | $24.15 | $24.15 | $24.15 | $18.58 | 0 |
| 2016-03-28 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-24 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-23 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-22 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-21 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-18 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-17 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-16 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-15 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-14 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-11 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 5 |
| 2016-03-10 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-09 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 78 |
| 2016-03-08 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-07 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 0 |
| 2016-03-04 | $24.15 | $24.15 | $24.15 | $24.15 | $18.49 | 200 |
| 2016-03-03 | $23.42 | $23.42 | $23.42 | $23.42 | $17.93 | 800 |
| 2016-03-02 | $22.34 | $22.34 | $22.34 | $22.34 | $17.10 | 0 |
| 2016-03-01 | $22.34 | $22.34 | $22.34 | $22.34 | $17.10 | 0 |
| 2016-02-29 | $22.34 | $22.34 | $22.34 | $22.34 | $17.10 | 0 |
| 2016-02-26 | $22.34 | $22.34 | $22.34 | $22.34 | $17.10 | 0 |
| 2016-02-25 | $22.34 | $22.34 | $22.34 | $22.34 | $17.10 | 0 |
| 2016-02-24 | $22.34 | $22.34 | $22.34 | $22.34 | $17.01 | 0 |
| 2016-02-23 | $22.24 | $22.34 | $22.24 | $22.34 | $17.01 | 5,405 |
| 2016-02-22 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 0 |
| 2016-02-19 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 0 |
| 2016-02-18 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 0 |
| 2016-02-17 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 0 |
| 2016-02-16 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 0 |
| 2016-02-12 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 0 |
| 2016-02-11 | $22.30 | $22.30 | $22.30 | $22.30 | $16.98 | 455 |
| 2016-02-10 | $22.28 | $22.30 | $22.28 | $22.30 | $16.98 | 1,800 |
| 2016-02-09 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-02-08 | $23.13 | $23.13 | $23.13 | $23.13 | $17.61 | 0 |
| 2016-02-05 | $23.36 | $23.36 | $23.13 | $23.13 | $17.61 | 16,430 |
| 2016-02-04 | $24.12 | $24.12 | $24.12 | $24.12 | $18.36 | 4,388 |
| 2016-02-03 | $23.47 | $23.47 | $23.47 | $23.47 | $17.87 | 0 |
| 2016-02-02 | $23.47 | $23.47 | $23.47 | $23.47 | $17.87 | 0 |
| 2016-02-01 | $23.47 | $23.47 | $23.47 | $23.47 | $17.87 | 2,500 |
| 2016-01-29 | $22.11 | $22.11 | $22.11 | $22.11 | $16.83 | 3,800 |
| 2016-01-28 | $22.11 | $22.11 | $22.11 | $22.11 | $16.83 | 0 |
| 2016-01-27 | $22.11 | $22.11 | $22.11 | $22.11 | $16.83 | 0 |
| 2016-01-26 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-25 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-22 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-21 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 500 |
| 2016-01-20 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-19 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-15 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-14 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-13 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 600 |
| 2016-01-12 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-11 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 0 |
| 2016-01-08 | $22.11 | $22.11 | $22.11 | $22.11 | $16.74 | 203 |
| 2016-01-07 | $22.39 | $22.39 | $22.39 | $22.39 | $16.95 | 0 |
| 2016-01-06 | $22.39 | $22.39 | $22.39 | $22.39 | $16.95 | 446 |
| 2016-01-05 | $22.55 | $22.55 | $22.55 | $22.55 | $17.07 | 1,000 |
| 2016-01-04 | $22.77 | $22.77 | $22.77 | $22.77 | $17.24 | 0 |
| 2015-12-31 | $22.77 | $22.77 | $22.77 | $22.77 | $17.24 | 0 |
| 2015-12-30 | $22.77 | $22.77 | $22.77 | $22.77 | $17.24 | 0 |
| 2015-12-29 | $22.77 | $22.77 | $22.77 | $22.77 | $17.24 | 0 |
| 2015-12-28 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-24 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-23 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-22 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-21 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-18 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-17 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-16 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 0 |
| 2015-12-15 | $22.77 | $22.77 | $22.77 | $22.77 | $17.14 | 140 |
| 2015-12-14 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-11 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-10 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-07 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-04 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-12-01 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-11-30 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-11-25 | $26.50 | $26.50 | $26.50 | $26.50 | $19.95 | 0 |
| 2015-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $19.89 | 0 |
| 2015-11-23 | $26.50 | $26.50 | $26.50 | $26.50 | $19.89 | 0 |
| 2015-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $19.89 | 1,400 |
| 2015-11-19 | $26.50 | $26.50 | $26.50 | $26.50 | $19.89 | 0 |
| 2015-11-18 | $26.50 | $26.50 | $26.50 | $26.50 | $19.89 | 714 |
| 2015-11-17 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-16 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-13 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-12 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-11 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-10 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-09 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-06 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-05 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-04 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 30 |
| 2015-11-03 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-11-02 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-10-30 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-10-29 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-10-28 | $26.32 | $26.32 | $26.32 | $26.32 | $19.75 | 0 |
| 2015-10-27 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-26 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 200 |
| 2015-10-23 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-22 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 520 |
| 2015-10-21 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-20 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-19 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-16 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-15 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-14 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-13 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-12 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-09 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-08 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-07 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-06 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-05 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-02 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-10-01 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-09-30 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-09-29 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 600 |
| 2015-09-28 | $26.41 | $26.41 | $26.41 | $26.41 | $19.73 | 0 |
| 2015-09-25 | $26.50 | $26.50 | $26.50 | $26.50 | $19.70 | 0 |
| 2015-09-24 | $26.50 | $26.50 | $26.50 | $26.50 | $19.70 | 0 |
| 2015-09-23 | $26.50 | $26.50 | $26.50 | $26.50 | $19.70 | 0 |
| 2015-09-22 | $26.50 | $26.50 | $26.50 | $26.50 | $19.70 | 0 |
| 2015-09-21 | $26.50 | $26.50 | $26.50 | $26.50 | $19.70 | 0 |
| 2015-09-18 | $26.47 | $26.57 | $26.36 | $26.50 | $19.70 | 3,600 |
| 2015-09-17 | $26.97 | $26.97 | $26.96 | $26.96 | $20.05 | 1,000 |
| 2015-09-16 | $25.89 | $25.99 | $25.89 | $25.99 | $19.32 | 0 |
| 2015-09-15 | $25.89 | $25.99 | $25.89 | $25.99 | $19.32 | 0 |
| 2015-09-14 | $25.89 | $25.99 | $25.89 | $25.99 | $19.32 | 0 |
| 2015-09-11 | $25.89 | $25.99 | $25.89 | $25.99 | $19.32 | 2,600 |
| 2015-09-10 | $25.75 | $25.75 | $25.75 | $25.75 | $19.15 | 0 |
| 2015-09-09 | $25.75 | $25.75 | $25.75 | $25.75 | $19.15 | 0 |
| 2015-09-08 | $25.75 | $25.75 | $25.75 | $25.75 | $19.15 | 0 |
| 2015-09-04 | $25.75 | $25.75 | $25.75 | $25.75 | $19.15 | 100 |
| 2015-09-03 | $25.87 | $25.87 | $25.87 | $25.87 | $19.24 | 0 |
| 2015-09-02 | $25.87 | $25.87 | $25.87 | $25.87 | $19.24 | 0 |
| 2015-09-01 | $25.87 | $25.87 | $25.87 | $25.87 | $19.24 | 0 |
| 2015-08-31 | $25.87 | $25.87 | $25.87 | $25.87 | $19.24 | 1,154 |
| 2015-08-28 | $25.87 | $25.87 | $25.87 | $25.87 | $19.24 | 0 |
| 2015-08-27 | $25.87 | $25.87 | $25.87 | $25.87 | $19.24 | 0 |
| 2015-08-26 | $25.87 | $25.87 | $25.87 | $25.87 | $19.15 | 0 |
| 2015-08-25 | $25.87 | $25.87 | $25.87 | $25.87 | $19.15 | 105 |
| 2015-08-24 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 1,670 |
| 2015-08-21 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 20 |
| 2015-08-20 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 0 |
| 2015-08-19 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 0 |
| 2015-08-18 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 0 |
| 2015-08-17 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 0 |
| 2015-08-14 | $28.91 | $28.91 | $28.91 | $28.91 | $21.39 | 0 |
Allied Properties Real Estate Investment Trust (APYRF) News Headlines
Recent Allied Properties Real Estate Investment Trust (APYRF) News
Similar Companies to Allied Properties Real Estate Investment Trust (APYRF) 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 | -- | -- | -- |