Aristocrat Leisure (ARLUF) Exchange: PINK
Data as of April 24, 2024
$25.60 ($0.00) 0.00%
Aristocrat Leisure - Daily Information
Click for more stock information on Aristocrat Leisure.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $25.60 |
| Previous Close | $25.60 |
| High | $25.60 |
| Low | $25.60 |
| Adjusted Open | $25.60 |
| Previous Adjusted Close | $25.60 |
| Adjusted High | $25.60 |
| Adjusted Low | $25.60 |
About Aristocrat Leisure (ARLUF)
No Description Available
Invest in Aristocrat Leisure (ARLUF)
Historical Stock Data for Aristocrat Leisure (ARLUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,572 |
| 2024-04-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 77 |
| 2024-04-17 | $25.15 | $25.60 | $25.15 | $25.60 | $25.60 | 1,607 |
| 2024-04-16 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 100 |
| 2024-04-15 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 304 |
| 2024-04-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 71 |
| 2024-04-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 47 |
| 2024-04-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2024-04-09 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 303 |
| 2024-04-08 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 14 |
| 2024-04-05 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 332 |
| 2024-04-04 | $28.04 | $28.04 | $27.56 | $27.56 | $27.56 | 332 |
| 2024-04-03 | $28.05 | $28.05 | $27.15 | $27.15 | $27.15 | 522 |
| 2024-04-02 | $27.88 | $28.18 | $27.88 | $28.18 | $28.18 | 345 |
| 2024-04-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 323 |
| 2024-03-28 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 430 |
| 2024-03-27 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1,316 |
| 2024-03-26 | $27.70 | $27.74 | $27.70 | $27.74 | $27.74 | 5,813 |
| 2024-03-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 10 |
| 2024-03-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 579 |
| 2024-03-21 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2024-03-20 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 63 |
| 2024-03-19 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 242 |
| 2024-03-18 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 150 |
| 2024-03-15 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 233 |
| 2024-03-14 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 477 |
| 2024-03-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 85 |
| 2024-03-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-03-11 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 85 |
| 2024-03-08 | $31.60 | $31.60 | $30.60 | $30.60 | $30.60 | 5,084 |
| 2024-03-07 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 60 |
| 2024-03-06 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 25 |
| 2024-03-05 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 21 |
| 2024-03-04 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2024-03-01 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 2,000 |
| 2024-02-29 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 377 |
| 2024-02-28 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 120 |
| 2024-02-27 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 38 |
| 2024-02-26 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 750 |
| 2024-02-23 | $29.45 | $29.45 | $29.30 | $29.30 | $29.30 | 3,000 |
| 2024-02-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2024-02-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 500 |
| 2024-02-20 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2024-02-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1,820 |
| 2024-02-15 | $29.66 | $29.66 | $28.46 | $29.12 | $29.12 | 12,285 |
| 2024-02-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 215 |
| 2024-02-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 71 |
| 2024-02-12 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 96 |
| 2024-02-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2024-02-08 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 42 |
| 2024-02-07 | $27.62 | $29.16 | $27.62 | $29.16 | $29.16 | 3,221 |
| 2024-02-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 169 |
| 2024-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 75 |
| 2024-02-02 | $29.45 | $29.45 | $28.92 | $29.25 | $29.25 | 6,485 |
| 2024-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,053 |
| 2024-01-31 | $29.71 | $29.75 | $29.71 | $29.75 | $29.75 | 829 |
| 2024-01-30 | $28.50 | $29.54 | $28.50 | $29.54 | $29.54 | 654 |
| 2024-01-29 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 500 |
| 2024-01-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 52 |
| 2024-01-25 | $27.75 | $29.00 | $27.75 | $29.00 | $29.00 | 672 |
| 2024-01-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2024-01-23 | $28.25 | $29.32 | $28.25 | $28.79 | $28.79 | 2,187 |
| 2024-01-22 | $29.54 | $29.54 | $28.25 | $28.29 | $28.29 | 2,066 |
| 2024-01-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 499 |
| 2024-01-18 | $27.11 | $27.15 | $27.11 | $27.15 | $27.15 | 2,200 |
| 2024-01-17 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 152 |
| 2024-01-16 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 200 |
| 2024-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 516 |
| 2024-01-11 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 28 |
| 2024-01-10 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 10 |
| 2024-01-09 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-01-08 | $27.35 | $27.35 | $27.03 | $27.03 | $27.03 | 1,148 |
| 2024-01-05 | $27.14 | $27.30 | $27.14 | $27.30 | $27.30 | 2,994 |
| 2024-01-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 402 |
| 2024-01-03 | $27.07 | $27.49 | $27.07 | $27.49 | $27.49 | 2,645 |
| 2024-01-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 49 |
| 2023-12-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 20 |
| 2023-12-28 | $27.97 | $27.97 | $27.89 | $27.89 | $27.89 | 432 |
| 2023-12-27 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 2,581 |
| 2023-12-26 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 38 |
| 2023-12-22 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 13 |
| 2023-12-21 | $27.48 | $27.64 | $27.48 | $27.64 | $27.64 | 335 |
| 2023-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 445 |
| 2023-12-19 | $28.81 | $28.81 | $28.26 | $28.26 | $28.26 | 359 |
| 2023-12-18 | $28.41 | $28.41 | $26.93 | $26.93 | $26.93 | 116,629 |
| 2023-12-15 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 280 |
| 2023-12-14 | $26.12 | $26.77 | $26.12 | $26.77 | $26.77 | 3,596 |
| 2023-12-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 137 |
| 2023-12-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 150 |
| 2023-12-11 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-12-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-12-07 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 21 |
| 2023-12-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-12-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 509 |
| 2023-12-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 6 |
| 2023-12-01 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 41 |
| 2023-11-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 8 |
| 2023-11-29 | $26.27 | $26.27 | $26.27 | $26.27 | $25.95 | 0 |
| 2023-11-28 | $26.27 | $26.27 | $26.27 | $26.27 | $25.95 | 0 |
| 2023-11-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.95 | 0 |
| 2023-11-24 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 209 |
| 2023-11-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-11-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 3,654 |
| 2023-11-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2023-11-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 33 |
| 2023-11-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 592 |
| 2023-11-15 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2023-11-14 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 3 |
| 2023-11-13 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 25 |
| 2023-11-10 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2023-11-09 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 75 |
| 2023-11-08 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 4 |
| 2023-11-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2023-11-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2023-11-03 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 108 |
| 2023-11-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 103 |
| 2023-11-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 490 |
| 2023-10-31 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-10-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-10-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-10-26 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-10-25 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-10-24 | $24.89 | $25.84 | $24.89 | $25.84 | $25.84 | 490 |
| 2023-10-23 | $25.10 | $25.10 | $24.42 | $24.42 | $24.42 | 300 |
| 2023-10-20 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-10-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-10-18 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-10-17 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 255 |
| 2023-10-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-10-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 500 |
| 2023-10-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 298 |
| 2023-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 33 |
| 2023-10-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 20 |
| 2023-10-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 8 |
| 2023-10-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2023-10-04 | $24.88 | $25.90 | $24.88 | $25.90 | $25.90 | 1,250 |
| 2023-10-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 188 |
| 2023-10-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 21 |
| 2023-09-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-09-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-09-26 | $26.14 | $26.30 | $26.14 | $26.30 | $26.30 | 5,630 |
| 2023-09-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 50 |
| 2023-09-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-09-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-09-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 7 |
| 2023-09-19 | $25.87 | $26.39 | $25.87 | $26.39 | $26.39 | 300 |
| 2023-09-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 4 |
| 2023-09-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-09-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-09-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-09-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 491 |
| 2023-09-11 | $25.75 | $25.87 | $25.75 | $25.87 | $25.87 | 670 |
| 2023-09-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-09-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-09-06 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-09-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-09-01 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 70 |
| 2023-08-31 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-08-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-08-29 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 224 |
| 2023-08-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 25 |
| 2023-08-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 4 |
| 2023-08-24 | $25.19 | $25.90 | $25.19 | $25.90 | $25.90 | 700 |
| 2023-08-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 975 |
| 2023-08-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 504 |
| 2023-08-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-08-18 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 438 |
| 2023-08-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 152 |
| 2023-08-16 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2023-08-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 15 |
| 2023-08-14 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 378 |
| 2023-08-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 111 |
| 2023-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,323 |
| 2023-08-09 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1,501 |
| 2023-08-08 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 300 |
| 2023-08-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 500 |
| 2023-08-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 2,900 |
| 2023-08-03 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 400 |
| 2023-08-02 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-08-01 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 4 |
| 2023-07-31 | $26.49 | $26.49 | $26.26 | $26.26 | $26.26 | 1,500 |
| 2023-07-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 129 |
| 2023-07-27 | $26.65 | $26.65 | $26.30 | $26.30 | $26.30 | 1,520 |
| 2023-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 2 |
| 2023-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 40 |
| 2023-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-07-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 28 |
| 2023-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 15 |
| 2023-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 846 |
| 2023-07-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 94 |
| 2023-07-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2023-07-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 10 |
| 2023-07-13 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 75 |
| 2023-07-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2023-07-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 543 |
| 2023-07-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 155 |
| 2023-07-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4 |
| 2023-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 56 |
| 2023-07-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2023-07-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-06-28 | $24.70 | $25.16 | $24.70 | $25.16 | $25.16 | 1,037 |
| 2023-06-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 429 |
| 2023-06-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2023-06-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2023-06-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2023-06-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 170 |
| 2023-06-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 5 |
| 2023-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2 |
| 2023-06-15 | $26.70 | $26.80 | $26.70 | $26.80 | $26.80 | 3,700 |
| 2023-06-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2023-06-13 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1,000 |
| 2023-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2023-06-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-06-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-06-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 524 |
| 2023-06-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2023-06-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 4 |
| 2023-05-31 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2023-05-30 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 550 |
| 2023-05-26 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-05-25 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-05-24 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 0 |
| 2023-05-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 28 |
| 2023-05-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.45 | 1,024 |
| 2023-05-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.61 | 973 |
| 2023-05-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.61 | 0 |
| 2023-05-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.61 | 731 |
| 2023-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.22 | 0 |
| 2023-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.22 | 0 |
| 2023-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.22 | 80 |
| 2023-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.22 | 4 |
| 2023-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.22 | 3,000 |
| 2023-05-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.11 | 0 |
| 2023-05-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.11 | 1,122 |
| 2023-05-05 | $25.08 | $25.08 | $25.08 | $25.08 | $24.81 | 0 |
| 2023-05-04 | $25.40 | $25.40 | $25.08 | $25.08 | $24.81 | 1,793 |
| 2023-05-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.88 | 17 |
| 2023-05-02 | $25.15 | $25.15 | $25.15 | $25.15 | $24.88 | 628 |
| 2023-05-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.07 | 7 |
| 2023-04-28 | $25.30 | $25.35 | $25.30 | $25.34 | $25.07 | 1,900 |
| 2023-04-27 | $24.60 | $24.80 | $24.60 | $24.80 | $24.53 | 900 |
| 2023-04-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.22 | 111 |
| 2023-04-25 | $25.40 | $25.43 | $25.26 | $25.43 | $25.16 | 1,268 |
| 2023-04-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 0 |
| 2023-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 727 |
| 2023-04-20 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 138 |
| 2023-04-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 11 |
| 2023-04-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1,305 |
| 2023-04-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 364 |
| 2023-04-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 43 |
| 2023-04-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 15 |
| 2023-04-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-04-11 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 333 |
| 2023-04-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-04-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 138 |
| 2023-04-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-04-04 | $25.68 | $25.68 | $24.93 | $24.93 | $24.93 | 1,060 |
| 2023-04-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-03-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-03-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 6 |
| 2023-03-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-03-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 700 |
| 2023-03-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 11 |
| 2023-03-24 | $23.65 | $23.65 | $23.50 | $23.50 | $23.50 | 11,740 |
| 2023-03-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2023-03-22 | $23.41 | $23.63 | $23.41 | $23.63 | $23.63 | 2,357 |
| 2023-03-21 | $22.66 | $23.67 | $22.66 | $23.58 | $23.58 | 953 |
| 2023-03-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 261 |
| 2023-03-17 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-03-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 218 |
| 2023-03-15 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 15 |
| 2023-03-14 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 10 |
| 2023-03-13 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 196 |
| 2023-03-10 | $23.77 | $24.54 | $23.77 | $24.23 | $24.23 | 1,820 |
| 2023-03-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-03-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 500 |
| 2023-03-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 50 |
| 2023-03-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 62 |
| 2023-03-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1,050 |
| 2023-03-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 5 |
| 2023-03-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 50 |
| 2023-02-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-02-27 | $24.55 | $24.93 | $24.55 | $24.93 | $24.93 | 1,660 |
| 2023-02-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 246 |
| 2023-02-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-02-22 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 112 |
| 2023-02-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1,042 |
| 2023-02-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 17 |
| 2023-02-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 120 |
| 2023-02-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 46 |
| 2023-02-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-02-13 | $24.59 | $25.13 | $24.59 | $25.13 | $25.13 | 1,830 |
| 2023-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 22 |
| 2023-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-07 | $25.22 | $25.50 | $25.22 | $25.50 | $25.50 | 725 |
| 2023-02-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 37 |
| 2023-02-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 22 |
| 2023-02-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 100 |
| 2023-02-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 596 |
| 2023-01-31 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 258 |
| 2023-01-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 816 |
| 2023-01-27 | $24.41 | $24.41 | $24.17 | $24.24 | $24.24 | 1,547 |
| 2023-01-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 22 |
| 2023-01-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 90 |
| 2023-01-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 45 |
| 2023-01-23 | $23.72 | $23.80 | $23.72 | $23.80 | $23.80 | 1,563 |
| 2023-01-20 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 906 |
| 2023-01-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,025 |
| 2023-01-18 | $23.32 | $23.45 | $22.96 | $22.96 | $22.96 | 1,115 |
| 2023-01-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 946 |
| 2023-01-13 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1,577 |
| 2023-01-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-01-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-01-10 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 3,891 |
| 2023-01-09 | $22.14 | $22.30 | $22.14 | $22.30 | $22.30 | 920 |
| 2023-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 26 |
| 2023-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 31 |
| 2022-12-30 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 13,086 |
| 2022-12-29 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-12-28 | $20.65 | $20.65 | $20.48 | $20.54 | $20.54 | 13,086 |
| 2022-12-27 | $20.50 | $21.29 | $20.23 | $21.29 | $21.29 | 1,390 |
| 2022-12-23 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 311 |
| 2022-12-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2022-12-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 417 |
| 2022-12-20 | $20.18 | $20.43 | $20.18 | $20.42 | $20.42 | 1,609 |
| 2022-12-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 907 |
| 2022-12-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1,251 |
| 2022-12-15 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 935 |
| 2022-12-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-12-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 32 |
| 2022-12-12 | $22.63 | $22.73 | $22.63 | $22.73 | $22.73 | 1,810 |
| 2022-12-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2022-12-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2022-12-07 | $22.72 | $22.72 | $22.71 | $22.71 | $22.71 | 4,370 |
| 2022-12-06 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 647 |
| 2022-12-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 431 |
| 2022-12-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-11-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 355 |
| 2022-11-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 1,201 |
| 2022-11-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 224 |
| 2022-11-25 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2022-11-23 | $24.00 | $24.27 | $24.00 | $24.11 | $24.11 | 2,863 |
| 2022-11-22 | $23.85 | $23.85 | $23.20 | $23.20 | $23.20 | 9,832 |
| 2022-11-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 500 |
| 2022-11-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-16 | $24.95 | $24.95 | $24.50 | $24.50 | $24.50 | 600 |
| 2022-11-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 16 |
| 2022-11-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 116 |
| 2022-11-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 400 |
| 2022-11-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 35 |
| 2022-11-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 4 |
| 2022-11-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 56 |
| 2022-11-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-11-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 500 |
| 2022-11-03 | $23.70 | $23.84 | $23.70 | $23.84 | $23.84 | 34,427 |
| 2022-11-02 | $24.40 | $24.40 | $24.14 | $24.30 | $24.30 | 3,864 |
| 2022-11-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 20 |
| 2022-10-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-10-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 33 |
| 2022-10-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 8 |
| 2022-10-26 | $23.00 | $23.70 | $23.00 | $23.70 | $23.70 | 2,717 |
| 2022-10-25 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 117 |
| 2022-10-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 200 |
| 2022-10-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-10-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 125 |
| 2022-10-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 222 |
| 2022-10-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 557 |
| 2022-10-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 3,526 |
| 2022-10-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-10-13 | $20.89 | $21.90 | $20.89 | $21.90 | $21.90 | 918 |
| 2022-10-12 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 5,910 |
| 2022-10-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 15 |
| 2022-10-10 | $21.89 | $21.89 | $21.61 | $21.65 | $21.65 | 665 |
| 2022-10-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-10-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 400 |
| 2022-10-05 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,025 |
| 2022-10-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 500 |
| 2022-10-03 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 815 |
| 2022-09-30 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-09-29 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 16,284 |
| 2022-09-28 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 5,087 |
| 2022-09-27 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 3,037 |
| 2022-09-26 | $21.58 | $21.58 | $21.38 | $21.38 | $21.38 | 2,000 |
| 2022-09-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 45 |
| 2022-09-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-09-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 638 |
| 2022-09-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 35 |
| 2022-09-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 673 |
| 2022-09-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-09-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-09-14 | $23.23 | $23.25 | $23.23 | $23.25 | $23.25 | 800 |
| 2022-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 178 |
| 2022-09-12 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 90 |
| 2022-09-09 | $24.05 | $24.05 | $23.09 | $23.09 | $23.09 | 530 |
| 2022-09-08 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 172 |
| 2022-09-07 | $22.83 | $23.54 | $22.83 | $23.54 | $23.54 | 1,748 |
| 2022-09-06 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-09-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 428 |
| 2022-09-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-08-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-08-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-08-29 | $24.27 | $24.53 | $24.27 | $24.53 | $24.53 | 2,942 |
| 2022-08-26 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 10 |
| 2022-08-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2022-08-24 | $24.66 | $24.86 | $24.66 | $24.86 | $24.86 | 1,250 |
| 2022-08-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-08-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 220 |
| 2022-08-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 40 |
| 2022-08-18 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 100 |
| 2022-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2022-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 432 |
| 2022-08-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1 |
| 2022-08-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2,541 |
| 2022-08-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 150 |
| 2022-08-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 325 |
| 2022-08-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 238 |
| 2022-08-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-08-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-08-04 | $24.95 | $25.10 | $24.95 | $25.10 | $25.10 | 2,164 |
| 2022-08-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-08-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 10 |
| 2022-08-01 | $24.10 | $25.57 | $24.10 | $25.57 | $25.57 | 1,630 |
| 2022-07-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-07-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-07-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-07-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-07-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-07-22 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,000 |
| 2022-07-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-20 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-19 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 30 |
| 2022-07-18 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 11 |
| 2022-07-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 6 |
| 2022-07-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-07-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 100 |
| 2022-07-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 3,420 |
| 2022-07-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-07-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-07-07 | $24.85 | $24.87 | $24.85 | $24.87 | $24.87 | 363 |
| 2022-07-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-07-05 | $23.09 | $23.09 | $22.98 | $22.98 | $22.98 | 1,500 |
| 2022-07-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 4 |
| 2022-06-30 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1,612 |
| 2022-06-29 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 6 |
| 2022-06-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 9,892 |
| 2022-06-27 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-06-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-06-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1,098 |
| 2022-06-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1,959 |
| 2022-06-21 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 30 |
| 2022-06-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-06-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-06-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-06-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2022-06-13 | $23.54 | $23.64 | $23.54 | $23.64 | $23.64 | 425 |
| 2022-06-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-06-09 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 5,374 |
| 2022-06-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-06-07 | $23.79 | $23.89 | $23.79 | $23.89 | $23.89 | 915 |
| 2022-06-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 54 |
| 2022-06-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-06-02 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 16 |
| 2022-06-01 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-05-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 131 |
| 2022-05-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 4,696 |
| 2022-05-26 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-05-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 322 |
| 2022-05-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-05-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 6 |
| 2022-05-20 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 25 |
| 2022-05-19 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 485 |
| 2022-05-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-05-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 20 |
| 2022-05-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 432 |
| 2022-05-13 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 454 |
| 2022-05-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-05-11 | $22.27 | $22.40 | $22.27 | $22.40 | $22.40 | 2,272 |
| 2022-05-10 | $22.11 | $22.25 | $22.11 | $22.25 | $22.25 | 1,235 |
| 2022-05-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 379 |
| 2022-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4,659 |
| 2022-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-04 | $23.74 | $24.00 | $23.74 | $24.00 | $24.00 | 200 |
| 2022-05-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 140 |
| 2022-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 224 |
| 2022-04-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-04-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 112 |
| 2022-04-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 907 |
| 2022-04-26 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 313 |
| 2022-04-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2022-04-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 313 |
| 2022-04-21 | $24.34 | $24.34 | $23.95 | $23.95 | $23.95 | 2,820 |
| 2022-04-20 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 465 |
| 2022-04-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 25 |
| 2022-04-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 94 |
| 2022-04-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 621 |
| 2022-04-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 925 |
| 2022-04-12 | $24.81 | $25.07 | $24.81 | $24.82 | $24.82 | 1,050 |
| 2022-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-04-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 150 |
| 2022-04-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 50 |
| 2022-04-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 800 |
| 2022-04-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2022-04-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,050 |
| 2022-04-01 | $27.55 | $27.70 | $27.55 | $27.70 | $27.70 | 700 |
| 2022-03-31 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 600 |
| 2022-03-30 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-03-29 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-03-28 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 50 |
| 2022-03-25 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-03-24 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 100 |
| 2022-03-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,472 |
| 2022-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 10 |
| 2022-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2022-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,666 |
| 2022-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-03-16 | $27.09 | $27.09 | $27.00 | $27.00 | $27.00 | 3,666 |
| 2022-03-15 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 62 |
| 2022-03-14 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2022-03-11 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 2 |
| 2022-03-10 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 2,213 |
| 2022-03-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 161 |
| 2022-03-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 100 |
| 2022-03-07 | $25.38 | $25.38 | $24.09 | $24.50 | $24.50 | 1,202 |
| 2022-03-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2022-03-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 800 |
| 2022-03-02 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2022-03-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 7,903 |
| 2022-02-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 937 |
| 2022-02-25 | $26.38 | $27.12 | $26.38 | $27.12 | $27.12 | 253 |
| 2022-02-24 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 79 |
| 2022-02-23 | $28.05 | $28.05 | $27.68 | $27.68 | $27.68 | 2,452 |
| 2022-02-22 | $27.48 | $27.48 | $27.47 | $27.47 | $27.47 | 815 |
| 2022-02-18 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2022-02-17 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 128 |
| 2022-02-16 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2022-02-15 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 15 |
| 2022-02-14 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 25 |
| 2022-02-11 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 167 |
| 2022-02-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-02-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 5 |
| 2022-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2022-02-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 7 |
| 2022-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-02-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 137 |
| 2022-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5,105 |
| 2022-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 18 |
| 2022-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 700 |
| 2022-01-26 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 300 |
| 2022-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-01-24 | $28.18 | $28.18 | $28.00 | $28.00 | $28.00 | 1,035 |
| 2022-01-21 | $29.55 | $29.55 | $29.53 | $29.53 | $29.53 | 4,055 |
| 2022-01-20 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2022-01-19 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2022-01-18 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 100 |
| 2022-01-14 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 240 |
| 2022-01-13 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 10 |
| 2022-01-12 | $33.01 | $33.01 | $32.37 | $32.37 | $32.37 | 640 |
| 2022-01-11 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 5,053 |
| 2022-01-10 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 120 |
| 2022-01-07 | $31.53 | $31.72 | $31.53 | $31.72 | $31.72 | 1,215 |
| 2022-01-06 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2022-01-05 | $32.89 | $32.89 | $32.80 | $32.80 | $32.80 | 947 |
| 2022-01-04 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-01-03 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 906 |
| 2021-12-31 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2021-12-30 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 401 |
| 2021-12-29 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 670 |
| 2021-12-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 59 |
| 2021-12-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 325 |
| 2021-12-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2021-12-22 | $32.13 | $32.13 | $30.74 | $30.74 | $30.74 | 2,814 |
| 2021-12-21 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 29 |
| 2021-12-20 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 103 |
| 2021-12-17 | $30.47 | $30.78 | $29.88 | $30.78 | $30.78 | 1,250 |
| 2021-12-16 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 90 |
| 2021-12-15 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 166 |
| 2021-12-14 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-12-13 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 40 |
| 2021-12-10 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 250 |
| 2021-12-09 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-12-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 349 |
| 2021-12-07 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 158 |
| 2021-12-06 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 334 |
| 2021-12-03 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 7,968 |
| 2021-12-02 | $31.43 | $31.43 | $31.39 | $31.39 | $31.39 | 1,861 |
| 2021-12-01 | $31.20 | $31.44 | $31.20 | $31.44 | $31.44 | 820 |
| 2021-11-30 | $31.95 | $31.95 | $31.94 | $31.94 | $31.94 | 1,050 |
| 2021-11-29 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
| 2021-11-26 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 230 |
| 2021-11-24 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 72 |
| 2021-11-23 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 10 |
| 2021-11-22 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 125 |
| 2021-11-19 | $31.85 | $32.58 | $31.75 | $32.58 | $32.58 | 1,109 |
| 2021-11-18 | $32.03 | $32.91 | $32.03 | $32.16 | $32.16 | 1,869 |
| 2021-11-17 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 100 |
| 2021-11-16 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 150 |
| 2021-11-15 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 87 |
| 2021-11-12 | $33.98 | $34.43 | $33.98 | $34.23 | $34.23 | 1,050 |
| 2021-11-11 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 262 |
| 2021-11-10 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 1,800 |
| 2021-11-09 | $35.57 | $35.57 | $34.55 | $34.63 | $34.63 | 1,207 |
| 2021-11-08 | $34.55 | $36.50 | $34.55 | $36.50 | $36.50 | 2,902 |
| 2021-11-05 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 123 |
| 2021-11-04 | $36.50 | $36.50 | $36.04 | $36.04 | $36.04 | 504 |
| 2021-11-03 | $37.39 | $37.39 | $36.37 | $36.45 | $36.45 | 1,433 |
| 2021-11-02 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 346 |
| 2021-11-01 | $36.61 | $36.61 | $36.28 | $36.28 | $36.28 | 346 |
| 2021-10-29 | $34.81 | $35.57 | $34.81 | $35.57 | $35.57 | 652 |
| 2021-10-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2021-10-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 549 |
| 2021-10-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 95 |
| 2021-10-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 50 |
| 2021-10-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 57 |
| 2021-10-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 50 |
| 2021-10-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-10-19 | $35.40 | $36.00 | $35.00 | $35.00 | $35.00 | 2,796 |
| 2021-10-18 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 1,150 |
| 2021-10-15 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 50 |
| 2021-10-14 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 62 |
| 2021-10-13 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 50 |
| 2021-10-12 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 200 |
| 2021-10-11 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 3,621 |
| 2021-10-08 | $34.05 | $34.05 | $33.75 | $33.75 | $33.75 | 250 |
| 2021-10-07 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 100 |
| 2021-10-06 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 3,117 |
| 2021-10-05 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 6,962 |
| 2021-10-04 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 46 |
| 2021-10-01 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 100 |
| 2021-09-30 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2021-09-29 | $34.43 | $34.43 | $33.99 | $33.99 | $33.99 | 7,026 |
| 2021-09-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2021-09-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2021-09-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 102 |
| 2021-09-23 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2021-09-22 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 50 |
| 2021-09-21 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 300 |
| 2021-09-20 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2021-09-17 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 196 |
| 2021-09-16 | $35.40 | $35.40 | $34.41 | $34.41 | $34.41 | 378 |
| 2021-09-15 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-09-14 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-09-13 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 170 |
| 2021-09-10 | $35.00 | $35.00 | $34.60 | $34.60 | $34.60 | 634 |
| 2021-09-09 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2021-09-08 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2021-09-07 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 100 |
| 2021-09-03 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2021-09-02 | $33.33 | $33.38 | $33.33 | $33.38 | $33.38 | 2,100 |
| 2021-09-01 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 13 |
| 2021-08-31 | $34.31 | $34.31 | $33.31 | $33.31 | $33.31 | 250 |
| 2021-08-30 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 37 |
| 2021-08-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 200 |
| 2021-08-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-08-25 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 917 |
| 2021-08-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 63 |
| 2021-08-23 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2021-08-20 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 866 |
| 2021-08-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2021-08-18 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 224 |
| 2021-08-17 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2021-08-16 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 3,328 |
| 2021-08-13 | $31.21 | $31.69 | $31.21 | $31.69 | $31.69 | 545 |
| 2021-08-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 20 |
| 2021-08-11 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2021-08-10 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 7 |
| 2021-08-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 245 |
| 2021-08-06 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2021-08-05 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2021-08-04 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 11 |
| 2021-08-03 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 3 |
| 2021-08-02 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2021-07-30 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 354 |
| 2021-07-29 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 34 |
| 2021-07-28 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 155 |
| 2021-07-27 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 100 |
| 2021-07-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 28 |
| 2021-07-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-07-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 16 |
| 2021-07-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 170 |
| 2021-07-20 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2021-07-19 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 63 |
| 2021-07-16 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1,275 |
| 2021-07-15 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 300 |
| 2021-07-14 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 16 |
| 2021-07-13 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2021-07-12 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 49 |
| 2021-07-09 | $30.39 | $30.39 | $30.19 | $30.19 | $30.19 | 905 |
| 2021-07-08 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2021-07-07 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2021-07-06 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 47 |
| 2021-07-02 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2021-07-01 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 130 |
| 2021-06-30 | $32.26 | $32.30 | $32.26 | $32.30 | $32.30 | 345 |
| 2021-06-29 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 15 |
| 2021-06-28 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2021-06-25 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2021-06-24 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 10 |
| 2021-06-23 | $33.00 | $33.00 | $32.10 | $32.10 | $32.10 | 5,640 |
| 2021-06-22 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 46 |
| 2021-06-21 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2021-06-18 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2021-06-17 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2021-06-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 200 |
| 2021-06-15 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 11 |
| 2021-06-14 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2021-06-11 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 200 |
| 2021-06-10 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 239 |
| 2021-06-09 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2021-06-08 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 329 |
| 2021-06-07 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 25 |
| 2021-06-04 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 10 |
| 2021-06-03 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 50 |
| 2021-06-02 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 65 |
| 2021-06-01 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 370 |
| 2021-05-28 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0 |
| 2021-05-27 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 1,012 |
| 2021-05-26 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 10 |
| 2021-05-25 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 164 |
| 2021-05-24 | $31.79 | $31.92 | $31.79 | $31.92 | $31.92 | 525 |
| 2021-05-21 | $30.79 | $31.52 | $30.79 | $31.52 | $31.52 | 450 |
| 2021-05-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2021-05-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-05-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-05-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 25 |
| 2021-05-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-05-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 232 |
| 2021-05-12 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 1,061 |
| 2021-05-11 | $30.00 | $30.00 | $29.35 | $29.35 | $29.35 | 1,559 |
| 2021-05-10 | $29.45 | $29.60 | $29.45 | $29.60 | $29.60 | 1,798 |
| 2021-05-07 | $29.55 | $29.55 | $29.54 | $29.54 | $29.54 | 450 |
| 2021-05-06 | $29.55 | $29.59 | $29.55 | $29.59 | $29.59 | 2,600 |
| 2021-05-05 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 127 |
| 2021-05-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2021-05-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 333 |
| 2021-04-30 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2021-04-29 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 64 |
| 2021-04-28 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1,549 |
| 2021-04-27 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 453 |
| 2021-04-26 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 40 |
| 2021-04-23 | $28.67 | $28.78 | $28.67 | $28.78 | $28.78 | 1,138 |
| 2021-04-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 135 |
| 2021-04-21 | $28.16 | $28.37 | $28.15 | $28.37 | $28.37 | 2,300 |
| 2021-04-20 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 70 |
| 2021-04-19 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2021-04-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,000 |
| 2021-04-15 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 36 |
| 2021-04-14 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 254 |
| 2021-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-04-12 | $26.87 | $27.25 | $26.87 | $27.25 | $27.25 | 10,851 |
| 2021-04-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 500 |
| 2021-04-08 | $27.25 | $27.70 | $27.25 | $27.70 | $27.70 | 1,780 |
| 2021-04-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2021-04-06 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 200 |
| 2021-04-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2021-04-01 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 41 |
| 2021-03-31 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1,000 |
| 2021-03-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 100 |
| 2021-03-29 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 50 |
| 2021-03-26 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2021-03-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2021-03-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2021-03-23 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 19 |
| 2021-03-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 39 |
| 2021-03-19 | $26.40 | $26.40 | $26.39 | $26.39 | $26.39 | 775 |
| 2021-03-18 | $26.94 | $26.94 | $26.75 | $26.75 | $26.75 | 950 |
| 2021-03-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 700 |
| 2021-03-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
| 2021-03-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 22 |
| 2021-03-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 795 |
| 2021-03-11 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 50 |
| 2021-03-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2021-03-09 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2021-03-08 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2021-03-05 | $24.08 | $24.22 | $24.08 | $24.22 | $24.22 | 510 |
| 2021-03-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 300 |
| 2021-03-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2021-03-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 142 |
| 2021-03-01 | $24.13 | $24.26 | $24.13 | $24.26 | $24.26 | 282 |
| 2021-02-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2021-02-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 3,720 |
| 2021-02-24 | $25.22 | $25.97 | $25.20 | $25.90 | $25.90 | 32 |
| 2021-02-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2021-02-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 32 |
| 2021-02-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 46 |
| 2021-02-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 173 |
| 2021-02-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 173 |
| 2021-02-16 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 24 |
| 2021-02-12 | $25.78 | $26.05 | $25.78 | $26.05 | $26.05 | 3,016 |
| 2021-02-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2,547 |
| 2021-02-10 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 741 |
| 2021-02-09 | $25.45 | $25.77 | $25.45 | $25.77 | $25.77 | 741 |
| 2021-02-08 | $26.65 | $26.65 | $26.15 | $26.20 | $26.20 | 1,039 |
| 2021-02-05 | $25.96 | $26.00 | $25.76 | $25.76 | $25.76 | 1,015 |
| 2021-02-04 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 55 |
| 2021-02-03 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 156 |
| 2021-02-02 | $24.10 | $24.97 | $24.10 | $24.75 | $24.75 | 7,086 |
| 2021-02-01 | $24.05 | $24.24 | $23.89 | $24.10 | $24.10 | 13,000 |
| 2021-01-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-01-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-01-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2021-01-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 100 |
| 2021-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2021-01-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 30 |
| 2021-01-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 26 |
| 2021-01-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 250 |
| 2021-01-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 26 |
| 2021-01-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 116 |
| 2021-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 51 |
| 2021-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 14 |
| 2021-01-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 46 |
| 2021-01-11 | $24.27 | $24.27 | $23.94 | $24.25 | $24.25 | 3,923 |
| 2021-01-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 374 |
| 2021-01-07 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 32 |
| 2021-01-06 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 4,841 |
| 2021-01-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 9,170 |
| 2021-01-04 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2020-12-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2020-12-30 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 18 |
| 2020-12-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2,472 |
| 2020-12-28 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2020-12-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 18 |
| 2020-12-23 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2020-12-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2020-12-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2020-12-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2020-12-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 21 |
| 2020-12-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 250 |
| 2020-12-15 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2020-12-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 250 |
| 2020-12-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 26 |
| 2020-12-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2020-12-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 652 |
| 2020-12-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 50 |
| 2020-12-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 42 |
| 2020-12-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 61 |
| 2020-12-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 20 |
| 2020-12-02 | $22.98 | $24.37 | $22.98 | $24.37 | $24.37 | 400 |
| 2020-12-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 11 |
| 2020-11-30 | $23.62 | $23.82 | $23.62 | $23.82 | $23.82 | 4,524 |
| 2020-11-27 | $24.48 | $24.48 | $24.41 | $24.41 | $24.41 | 550 |
| 2020-11-25 | $25.00 | $25.14 | $25.00 | $25.14 | $25.14 | 2,705 |
| 2020-11-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 500 |
| 2020-11-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 226 |
| 2020-11-20 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 451 |
| 2020-11-19 | $24.95 | $25.16 | $24.95 | $25.16 | $25.16 | 30,500 |
| 2020-11-18 | $25.10 | $25.35 | $25.10 | $25.19 | $25.19 | 10,250 |
| 2020-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2020-11-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 800 |
| 2020-11-13 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 1,500 |
| 2020-11-12 | $23.85 | $23.85 | $23.40 | $23.40 | $23.40 | 1,420 |
| 2020-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 25 |
| 2020-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 300 |
| 2020-11-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 533 |
| 2020-11-06 | $22.92 | $23.27 | $22.92 | $23.27 | $23.27 | 10,100 |
| 2020-11-05 | $22.65 | $23.10 | $22.65 | $23.10 | $23.10 | 505 |
| 2020-11-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 170 |
| 2020-11-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 127 |
| 2020-11-02 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 62 |
| 2020-10-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2020-10-29 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2020-10-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 150 |
| 2020-10-27 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 43 |
| 2020-10-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2020-10-23 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2020-10-22 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
| 2020-10-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 100 |
| 2020-10-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 520 |
| 2020-10-19 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 6 |
| 2020-10-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1,126 |
| 2020-10-15 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2020-10-14 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 5 |
| 2020-10-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,064 |
| 2020-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2020-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2020-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 142 |
| 2020-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 9,942 |
| 2020-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2020-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 250 |
| 2020-10-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 200 |
| 2020-10-01 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 2,262 |
| 2020-09-30 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 100 |
| 2020-09-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 28 |
| 2020-09-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 50 |
| 2020-09-25 | $21.31 | $21.31 | $21.20 | $21.20 | $21.20 | 610 |
| 2020-09-24 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 900 |
| 2020-09-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 35 |
| 2020-09-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 54 |
| 2020-09-21 | $20.86 | $20.86 | $20.80 | $20.80 | $20.80 | 1,051 |
| 2020-09-18 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 3,030 |
| 2020-09-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 125 |
| 2020-09-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 847 |
| 2020-09-15 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2020-09-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2020-09-11 | $20.78 | $20.78 | $20.61 | $20.61 | $20.61 | 990 |
| 2020-09-10 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 7 |
| 2020-09-09 | $21.39 | $21.39 | $21.08 | $21.08 | $21.08 | 1,264 |
| 2020-09-08 | $21.30 | $21.30 | $20.64 | $20.64 | $20.64 | 290 |
| 2020-09-04 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 60 |
| 2020-09-03 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 201 |
| 2020-09-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 222 |
| 2020-09-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 37 |
| 2020-08-31 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 20 |
| 2020-08-28 | $20.97 | $20.97 | $20.87 | $20.97 | $20.97 | 3,500 |
| 2020-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 15,900 |
| 2020-08-26 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2020-08-25 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2020-08-24 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2020-08-21 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2020-08-20 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 346 |
| 2020-08-19 | $20.32 | $20.32 | $20.17 | $20.17 | $20.17 | 11,000 |
| 2020-08-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 259 |
| 2020-08-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2020-08-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,612 |
| 2020-08-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2020-08-12 | $20.20 | $20.20 | $20.01 | $20.01 | $20.01 | 4,000 |
| 2020-08-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2020-08-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 400 |
| 2020-08-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 10,005 |
| 2020-08-06 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 51 |
| 2020-08-05 | $19.17 | $19.36 | $19.17 | $19.36 | $19.36 | 709 |
| 2020-08-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,100 |
| 2020-08-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 53 |
| 2020-07-31 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2020-07-30 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 2,094 |
| 2020-07-29 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2020-07-28 | $18.17 | $18.24 | $18.17 | $18.24 | $18.24 | 2,799 |
| 2020-07-27 | $19.08 | $19.08 | $19.00 | $19.00 | $19.00 | 1,376 |
| 2020-07-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 40 |
| 2020-07-23 | $18.83 | $18.86 | $18.80 | $18.80 | $18.80 | 11,427 |
| 2020-07-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 596 |
| 2020-07-21 | $19.16 | $19.16 | $19.08 | $19.08 | $19.08 | 2,801 |
| 2020-07-20 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 232 |
| 2020-07-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2020-07-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 50 |
| 2020-07-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2020-07-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 8,800 |
| 2020-07-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 260 |
| 2020-07-10 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 10 |
| 2020-07-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 200 |
| 2020-07-08 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 200 |
| 2020-07-07 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2020-07-06 | $18.39 | $18.39 | $17.92 | $17.92 | $17.92 | 460 |
| 2020-07-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 38,500 |
| 2020-07-01 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 300 |
| 2020-06-30 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2020-06-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1,500 |
| 2020-06-26 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 70 |
| 2020-06-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2020-06-24 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2020-06-23 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2020-06-22 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 15 |
| 2020-06-19 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 350 |
| 2020-06-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,000 |
| 2020-06-17 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 100 |
| 2020-06-16 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 1,025 |
| 2020-06-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 30 |
| 2020-06-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 50 |
| 2020-06-11 | $19.02 | $19.02 | $17.91 | $17.97 | $17.97 | 1,185 |
| 2020-06-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2020-06-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 350 |
| 2020-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 577 |
| 2020-06-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 577 |
| 2020-06-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 80 |
| 2020-06-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-06-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 120 |
| 2020-06-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-05-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-05-28 | $18.11 | $18.11 | $17.90 | $17.90 | $17.90 | 3,432 |
| 2020-05-27 | $18.02 | $18.02 | $17.76 | $17.84 | $17.84 | 1,900 |
| 2020-05-26 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 310 |
| 2020-05-22 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 65 |
| 2020-05-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 385 |
| 2020-05-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 65 |
| 2020-05-19 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 109 |
| 2020-05-18 | $16.40 | $17.39 | $16.40 | $17.39 | $17.39 | 729 |
| 2020-05-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2020-05-14 | $16.54 | $16.55 | $16.20 | $16.20 | $16.20 | 2,390 |
| 2020-05-13 | $17.03 | $17.03 | $16.47 | $16.47 | $16.47 | 1,093 |
| 2020-05-12 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 142 |
| 2020-05-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2020-05-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2020-05-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 40 |
| 2020-05-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,925 |
| 2020-05-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 37 |
| 2020-05-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 642 |
| 2020-05-01 | $15.75 | $15.75 | $15.21 | $15.21 | $15.21 | 278 |
| 2020-04-30 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 502 |
| 2020-04-29 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 35 |
| 2020-04-28 | $14.82 | $15.00 | $14.82 | $14.93 | $14.93 | 590 |
| 2020-04-27 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2020-04-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 148 |
| 2020-04-23 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1,500 |
| 2020-04-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 75 |
| 2020-04-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 85 |
| 2020-04-20 | $15.12 | $15.12 | $14.98 | $14.98 | $14.98 | 453 |
| 2020-04-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2020-04-16 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1,265 |
| 2020-04-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1,384 |
| 2020-04-14 | $14.55 | $14.95 | $14.55 | $14.95 | $14.95 | 1,860 |
| 2020-04-13 | $13.78 | $14.26 | $13.78 | $14.20 | $14.20 | 21,540 |
| 2020-04-09 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2020-04-08 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2020-04-07 | $13.50 | $13.61 | $13.50 | $13.61 | $13.61 | 316 |
| 2020-04-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 20 |
| 2020-04-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 114 |
| 2020-04-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,018 |
| 2020-04-01 | $13.11 | $13.35 | $12.92 | $13.19 | $13.19 | 3,104 |
| 2020-03-31 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 665 |
| 2020-03-30 | $13.08 | $13.32 | $13.08 | $13.32 | $13.32 | 4,300 |
| 2020-03-27 | $12.90 | $12.90 | $11.14 | $11.14 | $11.14 | 1,523 |
| 2020-03-26 | $13.17 | $13.39 | $12.66 | $13.16 | $13.16 | 30,363 |
| 2020-03-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3 |
| 2020-03-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-23 | $9.56 | $9.96 | $9.25 | $9.40 | $9.40 | 6,434 |
| 2020-03-20 | $10.90 | $10.92 | $10.35 | $10.38 | $10.38 | 1,208 |
| 2020-03-19 | $10.84 | $10.98 | $10.84 | $10.98 | $10.98 | 653 |
| 2020-03-18 | $10.61 | $11.76 | $10.61 | $11.76 | $11.76 | 2,979 |
| 2020-03-17 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 3,000 |
| 2020-03-16 | $14.29 | $14.29 | $13.60 | $13.60 | $13.60 | 8,511 |
| 2020-03-13 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 4,250 |
| 2020-03-12 | $16.36 | $16.36 | $14.57 | $15.38 | $15.38 | 3,135 |
| 2020-03-11 | $18.46 | $18.51 | $17.87 | $17.87 | $17.87 | 2,999 |
| 2020-03-10 | $22.02 | $22.02 | $21.62 | $21.62 | $21.62 | 10 |
| 2020-03-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 79 |
| 2020-03-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 50 |
| 2020-03-05 | $22.02 | $22.02 | $21.62 | $21.62 | $21.62 | 345 |
| 2020-03-04 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 19 |
| 2020-03-03 | $22.04 | $22.18 | $22.00 | $22.18 | $22.18 | 1,910 |
| 2020-03-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2020-02-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 33 |
| 2020-02-27 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 200 |
| 2020-02-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 318 |
| 2020-02-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3,000 |
| 2020-02-24 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1,033 |
| 2020-02-21 | $24.45 | $24.70 | $24.45 | $24.46 | $24.46 | 4,494 |
| 2020-02-20 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 526 |
| 2020-02-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 526 |
| 2020-02-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2020-02-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,285 |
| 2020-02-13 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 550 |
| 2020-02-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 50 |
| 2020-02-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 30 |
| 2020-02-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2020-02-07 | $24.54 | $24.54 | $24.45 | $24.45 | $24.45 | 329 |
| 2020-02-06 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 162 |
| 2020-02-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 151 |
| 2020-02-03 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1,195 |
| 2020-01-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 10 |
| 2020-01-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 8,726 |
| 2020-01-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2020-01-28 | $24.18 | $24.22 | $24.11 | $24.11 | $24.11 | 5,700 |
| 2020-01-27 | $24.78 | $25.00 | $24.78 | $25.00 | $25.00 | 2,122 |
| 2020-01-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2020-01-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 33,926 |
| 2020-01-22 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2020-01-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2020-01-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 67 |
| 2020-01-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 67 |
| 2020-01-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1,306 |
| 2020-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,267 |
| 2020-01-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 50 |
| 2020-01-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2020-01-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2020-01-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2020-01-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 4,680 |
| 2020-01-06 | $24.14 | $24.14 | $23.13 | $23.84 | $23.84 | 39,566 |
| 2020-01-03 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 40 |
| 2020-01-02 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2019-12-31 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 165 |
| 2019-12-30 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1,500 |
| 2019-12-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2019-12-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2019-12-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 56,933 |
| 2019-12-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2019-12-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2019-12-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2019-12-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 8 |
| 2019-12-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1,500 |
| 2019-12-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 100 |
| 2019-12-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2019-12-12 | $23.97 | $23.97 | $23.81 | $23.81 | $23.81 | 345 |
| 2019-12-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2019-12-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 12 |
| 2019-12-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 200 |
| 2019-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 230 |
| 2019-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 250 |
| 2019-12-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2019-12-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 20 |
| 2019-11-29 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 100 |
| 2019-11-27 | $22.95 | $23.25 | $22.95 | $23.25 | $22.93 | 527 |
| 2019-11-26 | $22.95 | $22.95 | $22.84 | $22.84 | $22.52 | 15,500 |
| 2019-11-25 | $23.18 | $23.18 | $23.18 | $23.18 | $22.86 | 1,000 |
| 2019-11-22 | $23.42 | $23.42 | $23.42 | $23.42 | $23.09 | 200 |
| 2019-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.68 | 5,443 |
| 2019-11-20 | $22.55 | $22.65 | $22.55 | $22.65 | $22.33 | 940 |
| 2019-11-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.24 | 49 |
| 2019-11-18 | $21.54 | $21.54 | $21.54 | $21.54 | $21.24 | 0 |
| 2019-11-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.24 | 0 |
| 2019-11-14 | $21.54 | $21.54 | $21.54 | $21.54 | $21.24 | 0 |
| 2019-11-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.24 | 0 |
| 2019-11-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.24 | 1,000 |
| 2019-11-11 | $21.06 | $21.06 | $21.06 | $21.06 | $20.77 | 0 |
| 2019-11-08 | $21.06 | $21.06 | $21.06 | $21.06 | $20.77 | 0 |
| 2019-11-07 | $21.06 | $21.06 | $21.06 | $21.06 | $20.77 | 0 |
| 2019-11-06 | $21.34 | $21.34 | $21.06 | $21.06 | $20.77 | 620 |
| 2019-11-05 | $21.50 | $21.68 | $21.50 | $21.68 | $21.38 | 1,250 |
| 2019-11-04 | $21.50 | $21.65 | $21.50 | $21.65 | $21.35 | 1,400 |
| 2019-11-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.62 | 1,000 |
| 2019-10-31 | $22.01 | $22.01 | $22.01 | $22.01 | $21.70 | 2,000 |
| 2019-10-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.04 | 0 |
| 2019-10-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.04 | 2,680 |
| 2019-10-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.27 | 0 |
| 2019-10-25 | $21.57 | $21.57 | $21.57 | $21.57 | $21.27 | 0 |
| 2019-10-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.27 | 0 |
| 2019-10-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.27 | 1 |
| 2019-10-22 | $21.58 | $21.58 | $21.57 | $21.57 | $21.27 | 3,000 |
| 2019-10-21 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 0 |
| 2019-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 8 |
| 2019-10-17 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 3 |
| 2019-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 20 |
| 2019-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.90 | 0 |
| 2019-10-14 | $21.00 | $21.20 | $21.00 | $21.20 | $20.90 | 650 |
| 2019-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 102 |
| 2019-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 145 |
| 2019-10-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.26 | 0 |
| 2019-10-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.26 | 0 |
| 2019-10-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.26 | 50 |
| 2019-10-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.26 | 3,049 |
| 2019-10-03 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 0 |
| 2019-10-02 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 100 |
| 2019-10-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.12 | 14 |
| 2019-09-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.12 | 0 |
| 2019-09-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.12 | 0 |
| 2019-09-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.12 | 100 |
| 2019-09-25 | $20.69 | $20.69 | $20.69 | $20.69 | $20.40 | 0 |
| 2019-09-24 | $20.73 | $20.83 | $20.69 | $20.69 | $20.40 | 2,300 |
| 2019-09-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.41 | 150 |
| 2019-09-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.46 | 5,000 |
| 2019-09-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.46 | 0 |
| 2019-09-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.46 | 0 |
| 2019-09-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.46 | 0 |
| 2019-09-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.46 | 1,000 |
| 2019-09-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 0 |
| 2019-09-12 | $20.78 | $20.90 | $20.78 | $20.90 | $20.61 | 845 |
| 2019-09-11 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-09-10 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-09-09 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 80 |
| 2019-09-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-09-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-09-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-09-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-08-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-08-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 250 |
| 2019-08-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 0 |
| 2019-08-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 0 |
| 2019-08-26 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 30 |
| 2019-08-23 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 0 |
| 2019-08-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 0 |
| 2019-08-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 1,285 |
| 2019-08-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.34 | 0 |
| 2019-08-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.34 | 0 |
| 2019-08-15 | $18.71 | $18.74 | $18.60 | $18.60 | $18.34 | 950 |
| 2019-08-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.38 | 25 |
| 2019-08-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.38 | 130 |
| 2019-08-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 500 |
| 2019-08-09 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 500 |
| 2019-08-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 500 |
| 2019-08-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 500 |
| 2019-08-06 | $19.68 | $19.68 | $19.18 | $19.34 | $19.07 | 3,113 |
| 2019-08-05 | $20.77 | $20.79 | $20.60 | $20.60 | $20.31 | 900 |
| 2019-08-02 | $20.77 | $20.79 | $20.60 | $20.60 | $20.31 | 900 |
| 2019-08-01 | $20.77 | $20.79 | $20.60 | $20.60 | $20.31 | 902 |
| 2019-07-31 | $21.22 | $21.22 | $21.22 | $21.22 | $20.92 | 320 |
| 2019-07-30 | $21.17 | $21.17 | $21.17 | $21.17 | $20.87 | 75 |
| 2019-07-29 | $21.15 | $21.17 | $21.15 | $21.17 | $20.87 | 100 |
| 2019-07-26 | $21.17 | $21.17 | $21.17 | $21.17 | $20.87 | 11 |
| 2019-07-25 | $21.17 | $21.17 | $21.17 | $21.17 | $20.87 | 0 |
| 2019-07-24 | $21.15 | $21.17 | $21.15 | $21.17 | $20.87 | 444 |
| 2019-07-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.29 | 0 |
| 2019-07-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.29 | 0 |
| 2019-07-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.29 | 0 |
| 2019-07-18 | $20.58 | $20.58 | $20.58 | $20.58 | $20.29 | 0 |
| 2019-07-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.29 | 1,000 |
| 2019-07-16 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 0 |
| 2019-07-15 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 5 |
| 2019-07-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 0 |
| 2019-07-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 0 |
| 2019-07-10 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 0 |
| 2019-07-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 0 |
| 2019-07-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.09 | 1,000 |
| 2019-07-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.48 | 294 |
| 2019-07-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 0 |
| 2019-07-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 0 |
| 2019-07-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 0 |
| 2019-06-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 0 |
| 2019-06-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 0 |
| 2019-06-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 1,005 |
| 2019-06-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.10 | 67 |
| 2019-06-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.10 | 0 |
| 2019-06-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.10 | 100 |
| 2019-06-18 | $21.19 | $21.19 | $21.19 | $21.19 | $20.89 | 144 |
| 2019-06-17 | $21.19 | $21.19 | $21.19 | $21.19 | $20.89 | 300 |
| 2019-06-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 0 |
| 2019-06-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.08 | 200 |
| 2019-06-12 | $21.15 | $21.15 | $21.15 | $21.15 | $20.86 | 50 |
| 2019-06-11 | $21.15 | $21.15 | $21.15 | $21.15 | $20.86 | 230 |
| 2019-06-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.46 | 158 |
| 2019-06-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 0 |
| 2019-06-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.69 | 100 |
| 2019-06-04 | $20.04 | $20.16 | $20.04 | $20.16 | $19.88 | 425 |
| 2019-06-03 | $20.26 | $20.26 | $20.26 | $20.26 | $19.98 | 663 |
| 2019-05-31 | $20.26 | $20.26 | $20.26 | $20.26 | $19.98 | 215 |
| 2019-05-30 | $20.03 | $20.03 | $20.03 | $20.03 | $19.75 | 1,600 |
| 2019-05-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.71 | 0 |
| 2019-05-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.50 | 0 |
| 2019-05-24 | $19.87 | $19.99 | $19.87 | $19.99 | $19.50 | 307 |
| 2019-05-23 | $19.31 | $19.31 | $19.29 | $19.29 | $18.82 | 407 |
| 2019-05-22 | $18.73 | $18.73 | $18.73 | $18.73 | $18.27 | 0 |
| 2019-05-21 | $18.73 | $18.73 | $18.73 | $18.73 | $18.27 | 0 |
| 2019-05-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.27 | 100 |
| 2019-05-17 | $17.52 | $17.52 | $17.52 | $17.52 | $17.09 | 0 |
| 2019-05-16 | $17.52 | $17.52 | $17.52 | $17.52 | $17.09 | 0 |
| 2019-05-15 | $17.52 | $17.52 | $17.52 | $17.52 | $17.09 | 10 |
| 2019-05-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.09 | 199 |
| 2019-05-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.26 | 0 |
| 2019-05-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.26 | 0 |
| 2019-05-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.26 | 412 |
| 2019-05-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.80 | 0 |
| 2019-05-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.80 | 0 |
| 2019-05-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.80 | 15 |
| 2019-05-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.80 | 1,500 |
| 2019-05-02 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2019-05-01 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2019-04-30 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 10 |
| 2019-04-29 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 100 |
| 2019-04-26 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 100 |
| 2019-04-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 63 |
| 2019-04-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 0 |
| 2019-04-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 0 |
| 2019-04-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 20 |
| 2019-04-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 0 |
| 2019-04-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 0 |
| 2019-04-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 0 |
| 2019-04-12 | $18.27 | $18.30 | $18.27 | $18.30 | $17.85 | 3,843 |
| 2019-04-11 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 0 |
| 2019-04-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 0 |
| 2019-04-09 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 718 |
| 2019-04-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 0 |
| 2019-04-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 0 |
| 2019-04-04 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 0 |
| 2019-04-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.50 | 98 |
| 2019-04-02 | $17.86 | $17.94 | $17.86 | $17.94 | $17.50 | 680 |
| 2019-04-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.07 | 0 |
| 2019-03-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.07 | 0 |
| 2019-03-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.07 | 1,500 |
| 2019-03-27 | $17.23 | $17.23 | $17.23 | $17.23 | $16.81 | 0 |
| 2019-03-26 | $17.23 | $17.23 | $17.23 | $17.23 | $16.81 | 100 |
| 2019-03-25 | $17.23 | $17.23 | $17.23 | $17.23 | $16.81 | 100 |
| 2019-03-22 | $17.15 | $17.29 | $17.15 | $17.15 | $16.73 | 905 |
| 2019-03-21 | $17.31 | $17.31 | $17.31 | $17.31 | $16.88 | 0 |
| 2019-03-20 | $17.31 | $17.31 | $17.31 | $17.31 | $16.88 | 0 |
| 2019-03-19 | $17.22 | $17.39 | $17.19 | $17.31 | $16.88 | 16,313 |
| 2019-03-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.25 | 100 |
| 2019-03-14 | $16.15 | $16.15 | $16.15 | $16.15 | $15.75 | 0 |
| 2019-03-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.75 | 566 |
| 2019-03-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.09 | 275 |
| 2019-03-11 | $16.36 | $16.94 | $16.36 | $16.91 | $16.49 | 1,457 |
| 2019-03-08 | $17.36 | $17.36 | $17.36 | $17.36 | $16.93 | 0 |
| 2019-03-07 | $17.30 | $17.36 | $17.30 | $17.36 | $16.93 | 300 |
| 2019-03-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.16 | 0 |
| 2019-03-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.16 | 37 |
| 2019-03-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.16 | 900 |
| 2019-03-01 | $17.30 | $17.30 | $17.30 | $17.30 | $16.87 | 0 |
| 2019-02-28 | $17.89 | $17.89 | $17.19 | $17.30 | $16.87 | 2,300 |
| 2019-02-27 | $18.31 | $18.31 | $18.31 | $18.31 | $17.86 | 0 |
| 2019-02-26 | $18.31 | $18.31 | $18.31 | $18.31 | $17.86 | 0 |
| 2019-02-22 | $18.31 | $18.31 | $18.31 | $18.31 | $17.86 | 412 |
| 2019-02-21 | $18.15 | $18.15 | $17.90 | $17.90 | $17.46 | 1,550 |
| 2019-02-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.46 | 0 |
| 2019-02-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.46 | 750 |
| 2019-02-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.46 | 2,500 |
| 2019-02-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.38 | 0 |
| 2019-02-13 | $17.82 | $17.82 | $17.82 | $17.82 | $17.38 | 150 |
| 2019-02-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.17 | 10,485 |
| 2019-02-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.73 | 170 |
| 2019-02-08 | $17.18 | $17.18 | $17.18 | $17.18 | $16.76 | 1,069 |
| 2019-02-07 | $18.61 | $18.61 | $18.61 | $18.61 | $18.15 | 0 |
| 2019-02-06 | $18.61 | $18.61 | $18.61 | $18.61 | $18.15 | 150 |
| 2019-02-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.53 | 0 |
| 2019-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.53 | 0 |
| 2019-02-01 | $17.97 | $17.97 | $17.97 | $17.97 | $17.53 | 315 |
| 2019-01-31 | $18.18 | $18.18 | $18.18 | $18.18 | $17.73 | 150 |
| 2019-01-30 | $17.12 | $17.12 | $17.12 | $17.12 | $16.70 | 0 |
| 2019-01-29 | $17.12 | $17.12 | $17.12 | $17.12 | $16.70 | 8,496 |
| 2019-01-28 | $17.71 | $17.71 | $17.71 | $17.71 | $17.27 | 1,000 |
| 2019-01-25 | $17.50 | $17.71 | $17.50 | $17.71 | $17.27 | 1,170 |
| 2019-01-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 0 |
| 2019-01-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 0 |
| 2019-01-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 35 |
| 2019-01-17 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 0 |
| 2019-01-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 0 |
| 2019-01-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 500 |
| 2019-01-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.47 | 300 |
| 2019-01-11 | $17.00 | $17.00 | $16.90 | $16.90 | $16.48 | 516 |
| 2019-01-10 | $16.94 | $16.94 | $16.94 | $16.94 | $16.52 | 300 |
| 2019-01-09 | $15.89 | $15.89 | $15.89 | $15.89 | $15.50 | 0 |
| 2019-01-08 | $15.89 | $15.89 | $15.89 | $15.89 | $15.50 | 200 |
| 2019-01-07 | $15.16 | $15.16 | $15.16 | $15.16 | $14.79 | 20 |
| 2019-01-04 | $15.16 | $15.16 | $15.16 | $15.16 | $14.79 | 60 |
| 2019-01-03 | $15.16 | $15.16 | $15.16 | $15.16 | $14.79 | 0 |
| 2018-12-31 | $15.16 | $15.16 | $15.16 | $15.16 | $14.79 | 300 |
| 2018-12-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.62 | 563 |
| 2018-12-27 | $14.95 | $15.18 | $14.95 | $15.18 | $14.81 | 600 |
| 2018-12-26 | $15.10 | $15.10 | $15.10 | $15.10 | $14.73 | 25 |
| 2018-12-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.73 | 25 |
| 2018-12-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.73 | 0 |
| 2018-12-20 | $15.10 | $15.10 | $15.10 | $15.10 | $14.73 | 1,000 |
| 2018-12-18 | $16.05 | $16.05 | $16.05 | $16.05 | $15.66 | 0 |
| 2018-12-17 | $16.05 | $16.05 | $16.05 | $16.05 | $15.66 | 2,262 |
| 2018-12-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.68 | 0 |
| 2018-12-13 | $16.08 | $16.08 | $16.08 | $16.08 | $15.68 | 0 |
| 2018-12-12 | $16.08 | $16.08 | $16.08 | $16.08 | $15.68 | 535 |
| 2018-12-11 | $15.98 | $15.98 | $15.98 | $15.98 | $15.59 | 0 |
| 2018-12-10 | $15.98 | $15.98 | $15.98 | $15.98 | $15.59 | 0 |
| 2018-12-07 | $15.98 | $15.98 | $15.98 | $15.98 | $15.59 | 109 |
| 2018-12-06 | $15.98 | $15.98 | $15.98 | $15.98 | $15.59 | 23,334 |
| 2018-12-04 | $18.89 | $18.89 | $18.89 | $18.89 | $18.43 | 0 |
| 2018-12-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 7,134 |
| 2018-11-30 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 10 |
| 2018-11-29 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2018-11-28 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 84 |
| 2018-11-27 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 0 |
| 2018-11-26 | $18.89 | $18.89 | $18.89 | $18.89 | $18.15 | 303 |
| 2018-11-21 | $18.55 | $18.55 | $18.55 | $18.55 | $17.83 | 200 |
| 2018-11-20 | $18.60 | $18.60 | $18.60 | $18.60 | $17.87 | 0 |
| 2018-11-19 | $18.60 | $18.60 | $18.60 | $18.60 | $17.88 | 419 |
| 2018-11-16 | $18.78 | $18.78 | $18.78 | $18.78 | $18.05 | 0 |
| 2018-11-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.05 | 0 |
| 2018-11-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.05 | 250 |
| 2018-11-13 | $19.28 | $19.28 | $19.28 | $19.28 | $18.53 | 0 |
| 2018-11-12 | $19.28 | $19.28 | $19.28 | $19.28 | $18.53 | 0 |
| 2018-11-09 | $19.28 | $19.28 | $19.28 | $19.28 | $18.53 | 248 |
| 2018-11-08 | $19.28 | $19.28 | $19.28 | $19.28 | $18.53 | 0 |
| 2018-11-07 | $19.28 | $19.28 | $19.28 | $19.28 | $18.53 | 20 |
| 2018-11-06 | $19.28 | $19.28 | $19.28 | $19.28 | $18.53 | 200 |
| 2018-11-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 0 |
| 2018-11-02 | $20.26 | $20.26 | $19.50 | $19.50 | $18.74 | 2,533 |
| 2018-11-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.35 | 0 |
| 2018-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $18.35 | 59 |
| 2018-10-30 | $18.95 | $19.10 | $18.95 | $19.10 | $18.35 | 2,498 |
| 2018-10-29 | $18.87 | $18.87 | $18.87 | $18.87 | $18.13 | 503 |
| 2018-10-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2018-10-25 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2018-10-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 10 |
| 2018-10-23 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2018-10-22 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 42 |
| 2018-10-19 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 400 |
| 2018-10-18 | $21.34 | $21.34 | $21.34 | $21.34 | $20.51 | 150 |
| 2018-10-17 | $20.48 | $20.48 | $20.48 | $20.48 | $19.68 | 0 |
| 2018-10-16 | $20.48 | $20.48 | $20.48 | $20.48 | $19.68 | 1,000 |
| 2018-10-15 | $19.32 | $19.32 | $19.32 | $19.32 | $18.57 | 0 |
| 2018-10-12 | $19.49 | $19.49 | $19.32 | $19.32 | $18.57 | 340 |
| 2018-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 100 |
| 2018-10-10 | $19.72 | $19.72 | $19.72 | $19.72 | $18.95 | 210 |
| 2018-10-09 | $18.89 | $19.28 | $18.89 | $19.28 | $18.52 | 1,050 |
| 2018-10-08 | $19.07 | $19.07 | $19.05 | $19.05 | $18.31 | 3,431 |
| 2018-10-05 | $19.77 | $19.77 | $19.49 | $19.49 | $18.73 | 1,100 |
| 2018-10-04 | $19.66 | $19.66 | $19.66 | $19.66 | $18.89 | 500 |
| 2018-10-03 | $19.89 | $20.03 | $19.89 | $20.03 | $19.25 | 431 |
| 2018-10-02 | $20.27 | $20.27 | $20.27 | $20.27 | $19.48 | 5 |
| 2018-10-01 | $20.27 | $20.27 | $20.27 | $20.27 | $19.48 | 20 |
| 2018-09-28 | $20.27 | $20.27 | $20.27 | $20.27 | $19.48 | 100 |
| 2018-09-27 | $20.47 | $20.47 | $20.47 | $20.47 | $19.67 | 8,000 |
| 2018-09-26 | $20.47 | $20.47 | $20.47 | $20.47 | $19.67 | 55 |
| 2018-09-25 | $20.35 | $20.47 | $20.35 | $20.47 | $19.67 | 5,480 |
| 2018-09-24 | $20.22 | $20.49 | $20.22 | $20.49 | $19.69 | 2,913 |
| 2018-09-21 | $20.69 | $20.69 | $20.69 | $20.69 | $19.88 | 390 |
| 2018-09-20 | $21.03 | $21.03 | $21.03 | $21.03 | $20.21 | 206 |
| 2018-09-19 | $20.80 | $20.80 | $20.80 | $20.80 | $19.99 | 2 |
| 2018-09-18 | $20.80 | $20.80 | $20.80 | $20.80 | $19.99 | 800 |
| 2018-09-17 | $21.06 | $21.06 | $21.06 | $21.06 | $20.24 | 0 |
| 2018-09-14 | $21.06 | $21.06 | $21.06 | $21.06 | $20.24 | 0 |
| 2018-09-13 | $21.06 | $21.06 | $21.06 | $21.06 | $20.24 | 0 |
| 2018-09-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.24 | 0 |
| 2018-09-11 | $20.68 | $21.06 | $20.68 | $21.06 | $20.24 | 650 |
| 2018-09-10 | $23.12 | $23.12 | $23.12 | $23.12 | $22.22 | 557 |
| 2018-09-07 | $23.12 | $23.12 | $23.12 | $23.12 | $22.22 | 0 |
| 2018-09-06 | $23.12 | $23.12 | $23.12 | $23.12 | $22.22 | 0 |
| 2018-09-05 | $23.12 | $23.12 | $23.12 | $23.12 | $22.22 | 0 |
| 2018-09-04 | $23.12 | $23.12 | $23.12 | $23.12 | $22.22 | 55 |
| 2018-08-31 | $23.12 | $23.12 | $23.12 | $23.12 | $22.22 | 218 |
| 2018-08-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.05 | 0 |
| 2018-08-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.05 | 0 |
| 2018-08-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.05 | 0 |
| 2018-08-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.05 | 0 |
| 2018-08-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.05 | 421 |
| 2018-08-23 | $21.91 | $21.91 | $21.91 | $21.91 | $21.05 | 300 |
| 2018-08-22 | $22.61 | $22.61 | $22.61 | $22.61 | $21.73 | 100 |
| 2018-08-21 | $22.15 | $22.15 | $22.15 | $22.15 | $21.29 | 75 |
| 2018-08-20 | $22.15 | $22.15 | $22.15 | $22.15 | $21.29 | 0 |
| 2018-08-17 | $22.15 | $22.15 | $22.15 | $22.15 | $21.29 | 0 |
| 2018-08-16 | $22.15 | $22.15 | $22.15 | $22.15 | $21.29 | 0 |
| 2018-08-15 | $22.15 | $22.15 | $22.15 | $22.15 | $21.29 | 500 |
| 2018-08-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.06 | 0 |
| 2018-08-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.06 | 0 |
| 2018-08-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.06 | 0 |
| 2018-08-09 | $22.97 | $22.97 | $22.96 | $22.96 | $22.06 | 363 |
| 2018-08-08 | $23.50 | $23.50 | $22.98 | $22.98 | $22.08 | 264 |
| 2018-08-07 | $23.66 | $23.66 | $23.66 | $23.66 | $22.74 | 150 |
| 2018-08-06 | $23.66 | $23.66 | $23.66 | $23.66 | $22.74 | 0 |
| 2018-08-03 | $23.66 | $23.66 | $23.66 | $23.66 | $22.74 | 0 |
| 2018-08-02 | $23.66 | $23.66 | $23.66 | $23.66 | $22.74 | 0 |
| 2018-08-01 | $23.66 | $23.66 | $23.66 | $23.66 | $22.74 | 10 |
| 2018-07-31 | $23.78 | $23.78 | $23.66 | $23.66 | $22.74 | 448 |
| 2018-07-30 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 0 |
| 2018-07-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 0 |
| 2018-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 0 |
| 2018-07-25 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 0 |
| 2018-07-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 300 |
| 2018-07-23 | $23.54 | $23.54 | $23.26 | $23.26 | $22.35 | 1,810 |
| 2018-07-20 | $23.76 | $23.76 | $23.76 | $23.76 | $22.83 | 400 |
| 2018-07-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.34 | 500 |
| 2018-07-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.36 | 0 |
| 2018-07-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.36 | 20 |
| 2018-07-16 | $23.27 | $23.27 | $23.27 | $23.27 | $22.36 | 0 |
| 2018-07-13 | $23.27 | $23.27 | $23.27 | $23.27 | $22.36 | 25 |
| 2018-07-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.36 | 300 |
| 2018-07-11 | $23.43 | $23.43 | $23.43 | $23.43 | $22.52 | 0 |
| 2018-07-10 | $23.43 | $23.43 | $23.43 | $23.43 | $22.52 | 0 |
| 2018-07-09 | $23.43 | $23.43 | $23.43 | $23.43 | $22.52 | 0 |
| 2018-07-06 | $23.43 | $23.43 | $23.43 | $23.43 | $22.52 | 0 |
| 2018-07-05 | $23.43 | $23.43 | $23.43 | $23.43 | $22.52 | 210 |
| 2018-07-03 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 0 |
| 2018-07-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 300 |
| 2018-06-29 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 0 |
| 2018-06-28 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 42 |
| 2018-06-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 2,800 |
| 2018-06-26 | $23.39 | $23.39 | $23.39 | $23.39 | $22.48 | 65 |
| 2018-06-25 | $23.39 | $23.39 | $23.39 | $23.39 | $22.48 | 0 |
| 2018-06-22 | $23.39 | $23.39 | $23.39 | $23.39 | $22.48 | 84 |
| 2018-06-21 | $23.39 | $23.39 | $23.39 | $23.39 | $22.48 | 150 |
| 2018-06-20 | $22.18 | $22.18 | $22.18 | $22.18 | $21.31 | 90 |
| 2018-06-19 | $22.18 | $22.18 | $22.18 | $22.18 | $21.31 | 0 |
| 2018-06-18 | $22.18 | $22.18 | $22.18 | $22.18 | $21.31 | 200 |
| 2018-06-15 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 25 |
| 2018-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 0 |
| 2018-06-13 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 0 |
| 2018-06-12 | $22.75 | $22.75 | $22.75 | $22.75 | $21.86 | 300 |
| 2018-06-11 | $23.18 | $23.18 | $23.18 | $23.18 | $22.28 | 100 |
| 2018-06-08 | $23.01 | $23.01 | $23.01 | $23.01 | $22.11 | 0 |
| 2018-06-07 | $23.01 | $23.01 | $23.01 | $23.01 | $22.11 | 200 |
| 2018-06-06 | $23.08 | $23.08 | $23.08 | $23.08 | $22.18 | 0 |
| 2018-06-05 | $23.08 | $23.08 | $23.08 | $23.08 | $22.18 | 0 |
| 2018-06-04 | $23.08 | $23.08 | $23.08 | $23.08 | $22.18 | 800 |
| 2018-06-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.04 | 0 |
| 2018-05-31 | $22.93 | $22.94 | $22.93 | $22.94 | $22.04 | 300 |
| 2018-05-30 | $23.87 | $23.87 | $23.87 | $23.87 | $22.94 | 0 |
| 2018-05-29 | $23.87 | $23.87 | $23.87 | $23.87 | $22.94 | 80 |
| 2018-05-25 | $23.87 | $23.87 | $23.87 | $23.87 | $22.74 | 273 |
| 2018-05-24 | $20.66 | $20.66 | $20.66 | $20.66 | $19.68 | 0 |
| 2018-05-23 | $20.66 | $20.66 | $20.66 | $20.66 | $19.68 | 200 |
| 2018-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.48 | 0 |
| 2018-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.48 | 100 |
| 2018-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.48 | 175 |
| 2018-05-17 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 0 |
| 2018-05-16 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 0 |
| 2018-05-15 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 0 |
| 2018-05-14 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 0 |
| 2018-05-11 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 0 |
| 2018-05-10 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 0 |
| 2018-05-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.49 | 600 |
| 2018-05-08 | $20.46 | $20.46 | $20.42 | $20.42 | $19.46 | 250 |
| 2018-05-07 | $20.27 | $20.27 | $20.27 | $20.27 | $19.31 | 0 |
| 2018-05-04 | $20.27 | $20.27 | $20.27 | $20.27 | $19.31 | 0 |
| 2018-05-03 | $20.27 | $20.27 | $20.27 | $20.27 | $19.31 | 0 |
| 2018-05-02 | $20.27 | $20.27 | $20.27 | $20.27 | $19.31 | 0 |
| 2018-05-01 | $20.27 | $20.27 | $20.27 | $20.27 | $19.31 | 300 |
| 2018-04-30 | $20.51 | $20.51 | $20.03 | $20.03 | $19.08 | 270 |
| 2018-04-27 | $20.49 | $20.49 | $20.49 | $20.49 | $19.52 | 100 |
| 2018-04-26 | $19.92 | $20.06 | $19.92 | $20.06 | $19.11 | 820 |
| 2018-04-25 | $20.13 | $20.13 | $20.13 | $20.13 | $19.18 | 141 |
| 2018-04-24 | $19.81 | $19.81 | $19.81 | $19.81 | $18.87 | 52 |
| 2018-04-23 | $19.81 | $19.81 | $19.81 | $19.81 | $18.87 | 0 |
| 2018-04-20 | $19.81 | $19.81 | $19.81 | $19.81 | $18.87 | 0 |
| 2018-04-19 | $19.81 | $19.81 | $19.81 | $19.81 | $18.87 | 0 |
| 2018-04-18 | $19.81 | $19.81 | $19.81 | $19.81 | $18.87 | 100 |
| 2018-04-17 | $18.71 | $18.71 | $18.71 | $18.71 | $17.83 | 0 |
| 2018-04-16 | $18.71 | $18.71 | $18.71 | $18.71 | $17.83 | 500 |
| 2018-04-13 | $18.45 | $18.45 | $18.45 | $18.45 | $17.58 | 0 |
| 2018-04-12 | $18.45 | $18.45 | $18.45 | $18.45 | $17.58 | 0 |
| 2018-04-11 | $18.45 | $18.45 | $18.45 | $18.45 | $17.58 | 0 |
| 2018-04-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.58 | 300 |
| 2018-04-09 | $18.19 | $18.19 | $18.19 | $18.19 | $17.33 | 0 |
| 2018-04-06 | $18.19 | $18.19 | $18.19 | $18.19 | $17.33 | 0 |
| 2018-04-05 | $18.18 | $18.18 | $18.18 | $18.18 | $17.32 | 200 |
| 2018-04-04 | $18.74 | $18.74 | $18.74 | $18.74 | $17.86 | 0 |
| 2018-04-03 | $18.74 | $18.74 | $18.74 | $18.74 | $17.86 | 0 |
| 2018-04-02 | $18.74 | $18.74 | $18.74 | $18.74 | $17.86 | 235 |
| 2018-03-29 | $18.74 | $18.74 | $18.74 | $18.74 | $17.86 | 600 |
| 2018-03-28 | $19.05 | $19.05 | $19.05 | $19.05 | $18.15 | 0 |
| 2018-03-27 | $19.05 | $19.05 | $19.05 | $19.05 | $18.15 | 0 |
| 2018-03-26 | $19.05 | $19.05 | $19.05 | $19.05 | $18.15 | 0 |
| 2018-03-23 | $19.26 | $19.26 | $19.26 | $19.26 | $18.35 | 500 |
| 2018-03-22 | $19.85 | $19.85 | $19.59 | $19.59 | $18.67 | 526 |
| 2018-03-21 | $19.36 | $19.36 | $19.36 | $19.36 | $18.45 | 350 |
| 2018-03-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.29 | 0 |
| 2018-03-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.29 | 2,100 |
| 2018-03-16 | $19.47 | $19.47 | $19.47 | $19.47 | $18.55 | 0 |
| 2018-03-15 | $19.47 | $19.47 | $19.47 | $19.47 | $18.55 | 100 |
| 2018-03-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.07 | 0 |
| 2018-03-13 | $18.96 | $18.96 | $18.96 | $18.96 | $18.07 | 0 |
| 2018-03-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.07 | 0 |
| 2018-03-09 | $18.96 | $18.96 | $18.96 | $18.96 | $18.07 | 0 |
| 2018-03-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.06 | 500 |
| 2018-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.86 | 360 |
| 2018-03-06 | $18.47 | $18.47 | $18.47 | $18.47 | $17.60 | 10 |
| 2018-03-05 | $18.47 | $18.47 | $18.47 | $18.47 | $17.60 | 10 |
| 2018-03-02 | $18.47 | $18.47 | $18.47 | $18.47 | $17.60 | 0 |
| 2018-03-01 | $18.82 | $18.82 | $18.47 | $18.47 | $17.60 | 1,400 |
| 2018-02-28 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 0 |
| 2018-02-27 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 0 |
| 2018-02-26 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 50 |
| 2018-02-23 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 0 |
| 2018-02-22 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 0 |
| 2018-02-21 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 0 |
| 2018-02-20 | $18.84 | $18.84 | $18.84 | $18.84 | $17.95 | 919 |
| 2018-02-16 | $19.05 | $19.05 | $18.83 | $18.84 | $17.95 | 500 |
| 2018-02-15 | $18.23 | $18.23 | $18.23 | $18.23 | $17.37 | 0 |
| 2018-02-14 | $18.23 | $18.23 | $18.23 | $18.23 | $17.37 | 0 |
| 2018-02-13 | $18.23 | $18.23 | $18.23 | $18.23 | $17.37 | 500 |
| 2018-02-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.00 | 21,900 |
| 2018-02-09 | $17.85 | $17.85 | $17.85 | $17.85 | $17.00 | 500 |
| 2018-02-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.03 | 0 |
| 2018-02-07 | $18.92 | $18.92 | $18.92 | $18.92 | $18.03 | 0 |
| 2018-02-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.03 | 0 |
| 2018-02-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.03 | 300 |
| 2018-02-02 | $19.28 | $19.28 | $19.28 | $19.28 | $18.37 | 500 |
| 2018-02-01 | $19.29 | $19.29 | $19.29 | $19.29 | $18.38 | 250 |
| 2018-01-31 | $19.61 | $19.61 | $19.61 | $19.61 | $18.68 | 85 |
| 2018-01-30 | $19.61 | $19.61 | $19.61 | $19.61 | $18.68 | 0 |
| 2018-01-29 | $19.61 | $19.61 | $19.61 | $19.61 | $18.68 | 10 |
| 2018-01-26 | $19.61 | $19.61 | $19.61 | $19.61 | $18.68 | 0 |
| 2018-01-25 | $19.61 | $19.61 | $19.61 | $19.61 | $18.68 | 100 |
| 2018-01-24 | $19.23 | $19.51 | $19.23 | $19.26 | $18.35 | 6,310 |
| 2018-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 0 |
| 2018-01-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 100 |
| 2018-01-19 | $18.44 | $18.44 | $18.44 | $18.44 | $17.57 | 168,626 |
| 2018-01-18 | $18.44 | $18.44 | $18.44 | $18.44 | $17.57 | 7,815 |
| 2018-01-17 | $18.17 | $18.20 | $18.17 | $18.20 | $17.34 | 1,200 |
| 2018-01-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.34 | 1,000 |
| 2018-01-12 | $17.77 | $17.85 | $17.77 | $17.85 | $17.01 | 800 |
| 2018-01-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.91 | 0 |
| 2018-01-10 | $17.95 | $17.95 | $17.75 | $17.75 | $16.91 | 500 |
| 2018-01-09 | $18.14 | $18.14 | $18.14 | $18.14 | $17.28 | 0 |
| 2018-01-08 | $18.14 | $18.14 | $18.14 | $18.14 | $17.28 | 0 |
| 2018-01-05 | $18.14 | $18.14 | $18.14 | $18.14 | $17.28 | 300 |
| 2018-01-04 | $18.22 | $18.22 | $18.22 | $18.22 | $17.36 | 161 |
| 2018-01-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.42 | 500 |
| 2018-01-02 | $18.61 | $18.61 | $18.61 | $18.61 | $17.73 | 0 |
| 2017-12-29 | $18.51 | $18.61 | $18.40 | $18.61 | $17.73 | 1,500 |
| 2017-12-28 | $18.57 | $18.57 | $18.57 | $18.57 | $17.70 | 200 |
| 2017-12-27 | $18.58 | $18.58 | $18.58 | $18.58 | $17.70 | 0 |
| 2017-12-26 | $18.58 | $18.58 | $18.58 | $18.58 | $17.70 | 0 |
| 2017-12-22 | $18.58 | $18.58 | $18.58 | $18.58 | $17.70 | 135 |
| 2017-12-21 | $18.29 | $18.50 | $18.29 | $18.48 | $17.61 | 5,051 |
| 2017-12-20 | $18.10 | $18.25 | $18.10 | $18.10 | $17.25 | 1,600 |
| 2017-12-19 | $18.04 | $18.04 | $18.04 | $18.04 | $17.19 | 116 |
| 2017-12-18 | $17.90 | $18.05 | $17.90 | $18.05 | $17.20 | 182,845 |
| 2017-12-15 | $17.79 | $17.79 | $17.79 | $17.79 | $16.95 | 350 |
| 2017-12-14 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 0 |
| 2017-12-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 1,359 |
| 2017-12-12 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 0 |
| 2017-12-11 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 0 |
| 2017-12-08 | $17.20 | $17.20 | $17.20 | $17.20 | $16.39 | 2,536 |
| 2017-12-07 | $17.47 | $17.47 | $17.47 | $17.47 | $16.65 | 0 |
| 2017-12-06 | $17.47 | $17.47 | $17.47 | $17.47 | $16.65 | 20 |
| 2017-12-05 | $17.19 | $17.47 | $17.19 | $17.47 | $16.65 | 1,714 |
| 2017-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.00 | 0 |
| 2017-12-01 | $17.08 | $17.08 | $17.00 | $17.00 | $16.00 | 8,854 |
| 2017-11-30 | $16.75 | $16.82 | $16.75 | $16.82 | $15.83 | 1,660 |
| 2017-11-29 | $18.29 | $18.29 | $18.29 | $18.29 | $17.21 | 160 |
| 2017-11-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.75 | 400 |
| 2017-11-27 | $17.70 | $17.70 | $17.70 | $17.70 | $16.66 | 0 |
| 2017-11-24 | $17.70 | $17.70 | $17.70 | $17.70 | $16.66 | 0 |
| 2017-11-22 | $17.49 | $17.70 | $17.49 | $17.70 | $16.66 | 400 |
| 2017-11-21 | $17.58 | $17.58 | $17.58 | $17.58 | $16.54 | 2,000 |
| 2017-11-20 | $17.70 | $17.70 | $17.70 | $17.70 | $16.66 | 0 |
| 2017-11-17 | $17.70 | $17.70 | $17.70 | $17.70 | $16.66 | 0 |
| 2017-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $16.66 | 200 |
| 2017-11-15 | $17.82 | $17.82 | $17.82 | $17.82 | $16.77 | 0 |
| 2017-11-14 | $18.02 | $18.02 | $17.82 | $17.82 | $16.77 | 600 |
| 2017-11-13 | $18.36 | $18.36 | $18.36 | $18.36 | $17.28 | 0 |
| 2017-11-10 | $18.36 | $18.36 | $18.36 | $18.36 | $17.28 | 0 |
| 2017-11-09 | $18.36 | $18.36 | $18.36 | $18.36 | $17.28 | 2,205 |
| 2017-11-08 | $18.44 | $18.44 | $18.44 | $18.44 | $17.35 | 8 |
| 2017-11-07 | $18.44 | $18.44 | $18.44 | $18.44 | $17.35 | 0 |
| 2017-11-06 | $18.15 | $18.44 | $18.15 | $18.44 | $17.35 | 1,473 |
| 2017-11-03 | $17.94 | $17.94 | $17.94 | $17.94 | $16.89 | 0 |
| 2017-11-02 | $17.94 | $17.94 | $17.94 | $17.94 | $16.88 | 0 |
| 2017-11-01 | $17.94 | $17.94 | $17.94 | $17.94 | $16.88 | 0 |
| 2017-10-31 | $17.94 | $17.94 | $17.94 | $17.94 | $16.88 | 0 |
| 2017-10-30 | $17.94 | $17.94 | $17.94 | $17.94 | $16.88 | 0 |
| 2017-10-27 | $17.94 | $17.94 | $17.94 | $17.94 | $16.89 | 250 |
| 2017-10-26 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 66 |
| 2017-10-25 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 0 |
| 2017-10-24 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 0 |
| 2017-10-23 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 0 |
| 2017-10-20 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 0 |
| 2017-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 0 |
| 2017-10-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 200 |
| 2017-10-17 | $17.93 | $17.93 | $17.93 | $17.93 | $16.87 | 422 |
| 2017-10-16 | $17.68 | $17.90 | $17.68 | $17.87 | $16.82 | 11,200 |
| 2017-10-13 | $17.13 | $17.13 | $17.13 | $17.13 | $16.12 | 0 |
| 2017-10-12 | $17.13 | $17.13 | $17.13 | $17.13 | $16.12 | 50 |
| 2017-10-11 | $17.13 | $17.13 | $17.13 | $17.13 | $16.12 | 0 |
| 2017-10-10 | $17.13 | $17.13 | $17.13 | $17.13 | $16.12 | 100 |
| 2017-10-09 | $16.38 | $16.38 | $16.38 | $16.38 | $15.42 | 12 |
| 2017-10-06 | $16.38 | $16.38 | $16.38 | $16.38 | $15.42 | 0 |
| 2017-10-05 | $16.38 | $16.38 | $16.38 | $16.38 | $15.42 | 3,275 |
| 2017-10-04 | $16.67 | $16.67 | $16.67 | $16.67 | $15.69 | 0 |
| 2017-10-03 | $16.67 | $16.67 | $16.67 | $16.67 | $15.69 | 3,275 |
| 2017-10-02 | $16.64 | $16.79 | $16.64 | $16.79 | $15.80 | 450 |
| 2017-09-29 | $16.48 | $16.48 | $16.48 | $16.48 | $15.51 | 0 |
| 2017-09-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.51 | 10 |
| 2017-09-27 | $16.48 | $16.48 | $16.48 | $16.48 | $15.51 | 10 |
| 2017-09-26 | $16.48 | $16.48 | $16.48 | $16.48 | $15.51 | 0 |
| 2017-09-25 | $16.48 | $16.48 | $16.48 | $16.48 | $15.51 | 3,500 |
| 2017-09-22 | $16.57 | $16.57 | $16.57 | $16.57 | $15.59 | 50 |
| 2017-09-21 | $16.57 | $16.57 | $16.57 | $16.57 | $15.59 | 0 |
| 2017-09-20 | $16.57 | $16.57 | $16.57 | $16.57 | $15.59 | 1,052 |
| 2017-09-19 | $16.68 | $16.86 | $16.67 | $16.86 | $15.87 | 7,750 |
| 2017-09-18 | $16.85 | $16.85 | $16.85 | $16.85 | $15.86 | 680 |
| 2017-09-15 | $16.85 | $16.85 | $16.85 | $16.85 | $15.86 | 0 |
| 2017-09-14 | $16.85 | $16.85 | $16.80 | $16.85 | $15.86 | 550 |
| 2017-09-13 | $16.96 | $16.96 | $16.96 | $16.96 | $15.96 | 250 |
| 2017-09-12 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 0 |
| 2017-09-11 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 500 |
| 2017-09-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.76 | 0 |
| 2017-09-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.76 | 5,400 |
| 2017-09-06 | $16.95 | $16.95 | $16.95 | $16.95 | $15.95 | 199 |
| 2017-09-05 | $16.95 | $16.95 | $16.95 | $16.95 | $15.95 | 300 |
| 2017-09-01 | $16.64 | $16.90 | $16.64 | $16.90 | $15.90 | 400 |
| 2017-08-31 | $16.60 | $16.60 | $16.60 | $16.60 | $15.62 | 0 |
| 2017-08-30 | $16.60 | $16.60 | $16.60 | $16.60 | $15.62 | 239 |
| 2017-08-28 | $16.51 | $16.51 | $16.51 | $16.51 | $15.54 | 750 |
| 2017-08-25 | $16.70 | $16.70 | $16.51 | $16.51 | $15.54 | 1,963 |
| 2017-08-24 | $16.93 | $16.93 | $16.93 | $16.93 | $15.93 | 500 |
| 2017-08-23 | $17.09 | $17.09 | $17.09 | $17.09 | $16.09 | 0 |
| 2017-08-22 | $17.09 | $17.09 | $17.09 | $17.09 | $16.09 | 0 |
| 2017-08-21 | $17.09 | $17.09 | $17.09 | $17.09 | $16.09 | 0 |
| 2017-08-18 | $17.09 | $17.09 | $17.09 | $17.09 | $16.09 | 0 |
| 2017-08-17 | $17.12 | $17.12 | $17.09 | $17.09 | $16.09 | 6,800 |
| 2017-08-16 | $16.21 | $16.21 | $16.21 | $16.21 | $15.25 | 0 |
| 2017-08-15 | $16.21 | $16.21 | $16.21 | $16.21 | $15.25 | 0 |
| 2017-08-14 | $16.21 | $16.21 | $16.21 | $16.21 | $15.25 | 100 |
| 2017-08-11 | $16.65 | $16.65 | $16.65 | $16.65 | $15.67 | 563 |
| 2017-08-10 | $16.65 | $16.65 | $16.65 | $16.65 | $15.67 | 802 |
| 2017-08-09 | $16.60 | $16.60 | $16.60 | $16.60 | $15.62 | 16 |
| 2017-08-08 | $16.60 | $16.60 | $16.60 | $16.60 | $15.62 | 5,100 |
| 2017-08-07 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 200 |
| 2017-08-04 | $15.92 | $15.92 | $15.92 | $15.92 | $14.98 | 355 |
| 2017-08-03 | $15.92 | $15.92 | $15.92 | $15.92 | $14.98 | 0 |
| 2017-08-02 | $15.92 | $15.92 | $15.92 | $15.92 | $14.98 | 0 |
| 2017-08-01 | $15.92 | $15.92 | $15.92 | $15.92 | $14.98 | 200 |
| 2017-07-31 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-28 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-27 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-26 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-25 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-24 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-21 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-20 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 16,246 |
| 2017-07-19 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-18 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 0 |
| 2017-07-17 | $16.49 | $16.49 | $16.49 | $16.49 | $15.52 | 100 |
| 2017-07-14 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 200 |
| 2017-07-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.15 | 0 |
| 2017-07-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.15 | 1,100 |
| 2017-07-11 | $16.18 | $16.18 | $16.18 | $16.18 | $15.23 | 10,000 |
| 2017-07-10 | $16.53 | $16.53 | $16.53 | $16.53 | $15.55 | 2,800 |
| 2017-07-07 | $16.64 | $16.64 | $16.64 | $16.64 | $15.66 | 177 |
| 2017-07-05 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 0 |
| 2017-07-03 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 400 |
| 2017-06-30 | $17.61 | $17.61 | $17.61 | $17.61 | $16.57 | 0 |
| 2017-06-29 | $17.61 | $17.61 | $17.61 | $17.61 | $16.57 | 0 |
| 2017-06-28 | $17.61 | $17.61 | $17.61 | $17.61 | $16.57 | 500 |
| 2017-06-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.85 | 400 |
| 2017-06-26 | $17.78 | $18.05 | $17.78 | $18.05 | $16.99 | 400 |
| 2017-06-23 | $17.65 | $17.65 | $17.65 | $17.65 | $16.61 | 100 |
| 2017-06-22 | $17.64 | $17.64 | $17.64 | $17.64 | $16.60 | 0 |
| 2017-06-21 | $17.64 | $17.64 | $17.64 | $17.64 | $16.60 | 100 |
| 2017-06-20 | $17.67 | $17.67 | $17.67 | $17.67 | $16.63 | 0 |
| 2017-06-19 | $17.67 | $17.67 | $17.67 | $17.67 | $16.63 | 2,432 |
| 2017-06-16 | $17.72 | $17.72 | $17.72 | $17.72 | $16.68 | 0 |
| 2017-06-15 | $17.72 | $17.72 | $17.72 | $17.72 | $16.68 | 245 |
| 2017-06-14 | $17.67 | $17.71 | $17.67 | $17.71 | $16.67 | 881 |
| 2017-06-13 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 0 |
| 2017-06-12 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 0 |
| 2017-06-09 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 0 |
| 2017-06-08 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 0 |
| 2017-06-07 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 0 |
| 2017-06-06 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 0 |
| 2017-06-05 | $16.69 | $16.69 | $16.69 | $16.69 | $15.71 | 200 |
| 2017-06-02 | $15.74 | $15.74 | $15.74 | $15.74 | $14.81 | 25 |
| 2017-06-01 | $15.74 | $15.74 | $15.74 | $15.74 | $14.81 | 0 |
| 2017-05-31 | $15.74 | $15.74 | $15.74 | $15.74 | $14.81 | 0 |
| 2017-05-30 | $15.74 | $15.74 | $15.74 | $15.74 | $14.81 | 130 |
| 2017-05-26 | $15.74 | $15.74 | $15.74 | $15.74 | $14.71 | 5,000 |
| 2017-05-25 | $15.23 | $15.23 | $15.23 | $15.23 | $14.23 | 15 |
| 2017-05-24 | $15.23 | $15.23 | $15.23 | $15.23 | $14.23 | 15 |
| 2017-05-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.23 | 10 |
| 2017-05-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.23 | 250 |
| 2017-05-19 | $15.00 | $15.00 | $14.96 | $14.96 | $13.98 | 5,100 |
| 2017-05-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 0 |
| 2017-05-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 0 |
| 2017-05-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 250 |
| 2017-05-15 | $14.78 | $14.78 | $14.78 | $14.78 | $13.80 | 100 |
| 2017-05-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 0 |
| 2017-05-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.01 | 1,600 |
| 2017-05-10 | $15.12 | $15.12 | $15.12 | $15.12 | $14.13 | 0 |
| 2017-05-09 | $15.12 | $15.12 | $15.12 | $15.12 | $14.13 | 0 |
| 2017-05-08 | $15.12 | $15.12 | $15.12 | $15.12 | $14.13 | 0 |
| 2017-05-05 | $15.12 | $15.12 | $15.12 | $15.12 | $14.13 | 0 |
| 2017-05-04 | $15.12 | $15.12 | $15.12 | $15.12 | $14.13 | 0 |
| 2017-05-03 | $15.12 | $15.12 | $15.12 | $15.12 | $14.13 | 0 |
| 2017-05-02 | $15.12 | $15.12 | $15.12 | $15.12 | $14.12 | 150 |
| 2017-05-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.00 | 660 |
| 2017-04-28 | $14.45 | $14.45 | $14.45 | $14.45 | $13.50 | 0 |
| 2017-04-27 | $14.45 | $14.45 | $14.45 | $14.45 | $13.50 | 1,030 |
| 2017-04-26 | $14.46 | $14.46 | $14.46 | $14.46 | $13.51 | 417 |
| 2017-04-25 | $14.48 | $14.48 | $14.46 | $14.46 | $13.51 | 2,000 |
| 2017-04-24 | $14.42 | $14.60 | $14.42 | $14.60 | $13.64 | 400 |
| 2017-04-21 | $14.32 | $14.32 | $14.32 | $14.32 | $13.38 | 661 |
| 2017-04-20 | $14.14 | $14.14 | $14.14 | $14.14 | $13.21 | 0 |
| 2017-04-19 | $14.18 | $14.18 | $14.14 | $14.14 | $13.21 | 1,160 |
| 2017-04-18 | $14.95 | $14.95 | $14.95 | $14.95 | $13.97 | 0 |
| 2017-04-17 | $14.91 | $14.95 | $14.91 | $14.95 | $13.97 | 1,175 |
| 2017-04-13 | $14.72 | $14.72 | $14.72 | $14.72 | $13.75 | 1,000 |
| 2017-04-12 | $14.31 | $14.31 | $14.31 | $14.31 | $13.37 | 0 |
| 2017-04-11 | $14.31 | $14.31 | $14.31 | $14.31 | $13.37 | 100 |
| 2017-04-10 | $14.01 | $14.17 | $14.01 | $14.17 | $13.24 | 357 |
| 2017-04-07 | $14.13 | $14.13 | $14.13 | $14.13 | $13.20 | 1,075 |
| 2017-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.08 | 1,225 |
| 2017-04-05 | $13.73 | $13.88 | $13.73 | $13.74 | $12.84 | 6,500 |
| 2017-04-04 | $13.80 | $13.80 | $13.80 | $13.80 | $12.89 | 1,000 |
| 2017-04-03 | $13.57 | $13.57 | $13.57 | $13.57 | $12.68 | 0 |
| 2017-03-31 | $13.57 | $13.57 | $13.57 | $13.57 | $12.68 | 1,500 |
| 2017-03-30 | $13.39 | $13.39 | $13.39 | $13.39 | $12.51 | 0 |
| 2017-03-29 | $13.39 | $13.39 | $13.39 | $13.39 | $12.51 | 0 |
| 2017-03-28 | $13.39 | $13.39 | $13.39 | $13.39 | $12.51 | 0 |
| 2017-03-27 | $13.57 | $13.61 | $13.39 | $13.39 | $12.51 | 6,500 |
| 2017-03-24 | $13.55 | $13.55 | $13.55 | $13.55 | $12.66 | 0 |
| 2017-03-23 | $13.55 | $13.55 | $13.55 | $13.55 | $12.66 | 0 |
| 2017-03-22 | $13.55 | $13.55 | $13.55 | $13.55 | $12.66 | 0 |
| 2017-03-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.66 | 200 |
| 2017-03-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 0 |
| 2017-03-17 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 0 |
| 2017-03-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 1,000 |
| 2017-03-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 0 |
| 2017-03-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 0 |
| 2017-03-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 0 |
| 2017-03-10 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 0 |
| 2017-03-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.01 | 1,200 |
| 2017-03-08 | $12.72 | $12.72 | $12.72 | $12.72 | $11.88 | 0 |
| 2017-03-07 | $12.72 | $12.72 | $12.72 | $12.72 | $11.88 | 0 |
| 2017-03-06 | $12.72 | $12.72 | $12.72 | $12.72 | $11.88 | 0 |
| 2017-03-03 | $12.72 | $12.74 | $12.72 | $12.72 | $11.88 | 7,500 |
| 2017-03-02 | $12.72 | $12.83 | $12.71 | $12.83 | $11.99 | 2,600 |
| 2017-03-01 | $12.69 | $12.69 | $12.69 | $12.69 | $11.86 | 0 |
| 2017-02-28 | $12.69 | $12.69 | $12.69 | $12.69 | $11.86 | 100 |
| 2017-02-27 | $12.65 | $12.70 | $12.50 | $12.70 | $11.87 | 2,600 |
| 2017-02-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.18 | 0 |
| 2017-02-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.18 | 0 |
| 2017-02-22 | $12.05 | $12.05 | $11.97 | $11.97 | $11.18 | 2,400 |
| 2017-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 800 |
| 2017-02-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.12 | 0 |
| 2017-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.12 | 0 |
| 2017-02-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.12 | 200 |
| 2017-02-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.16 | 0 |
| 2017-02-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.16 | 400 |
| 2017-02-10 | $11.82 | $11.90 | $11.82 | $11.88 | $11.10 | 5,400 |
| 2017-02-09 | $11.69 | $11.69 | $11.66 | $11.66 | $10.89 | 1,100 |
| 2017-02-08 | $11.45 | $11.45 | $11.45 | $11.45 | $10.70 | 0 |
| 2017-02-07 | $11.45 | $11.45 | $11.45 | $11.45 | $10.70 | 0 |
| 2017-02-06 | $11.45 | $11.45 | $11.45 | $11.45 | $10.70 | 0 |
| 2017-02-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.70 | 0 |
| 2017-02-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.70 | 0 |
| 2017-02-01 | $11.47 | $11.47 | $11.45 | $11.45 | $10.70 | 500 |
| 2017-01-31 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 1,458 |
| 2017-01-30 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 0 |
| 2017-01-27 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 0 |
| 2017-01-26 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 0 |
| 2017-01-25 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 300 |
| 2017-01-24 | $11.88 | $11.88 | $11.88 | $11.88 | $11.10 | 300 |
| 2017-01-23 | $11.47 | $11.47 | $11.47 | $11.47 | $10.72 | 3,000 |
| 2017-01-20 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 0 |
| 2017-01-19 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 0 |
| 2017-01-18 | $11.44 | $11.44 | $11.44 | $11.44 | $10.69 | 7,328 |
| 2017-01-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.60 | 0 |
| 2017-01-13 | $11.35 | $11.35 | $11.35 | $11.35 | $10.60 | 0 |
| 2017-01-12 | $11.35 | $11.35 | $11.35 | $11.35 | $10.60 | 0 |
| 2017-01-11 | $11.35 | $11.35 | $11.35 | $11.35 | $10.60 | 0 |
| 2017-01-10 | $11.40 | $11.40 | $11.35 | $11.35 | $10.60 | 35,350 |
| 2017-01-09 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 300 |
| 2017-01-06 | $11.41 | $11.41 | $11.41 | $11.41 | $10.66 | 0 |
| 2017-01-05 | $11.41 | $11.41 | $11.41 | $11.41 | $10.66 | 0 |
| 2017-01-04 | $11.41 | $11.41 | $11.41 | $11.41 | $10.66 | 300 |
| 2017-01-03 | $11.14 | $11.14 | $11.14 | $11.14 | $10.41 | 6,650 |
| 2016-12-30 | $11.05 | $11.05 | $11.05 | $11.05 | $10.32 | 0 |
| 2016-12-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.32 | 1,081 |
| 2016-12-28 | $11.04 | $11.04 | $11.04 | $11.04 | $10.31 | 200 |
| 2016-12-27 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-22 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-21 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 10,000 |
| 2016-12-20 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-19 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-16 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-15 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-14 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-13 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-12 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 1,200 |
| 2016-12-08 | $11.34 | $11.34 | $11.34 | $11.34 | $10.59 | 0 |
| 2016-12-07 | $11.34 | $11.34 | $11.34 | $11.34 | $10.59 | 0 |
| 2016-12-06 | $11.34 | $11.34 | $11.34 | $11.34 | $10.59 | 0 |
| 2016-12-05 | $11.34 | $11.34 | $11.34 | $11.34 | $10.59 | 200 |
| 2016-12-02 | $11.37 | $11.37 | $11.37 | $11.37 | $10.62 | 0 |
| 2016-12-01 | $11.37 | $11.37 | $11.37 | $11.37 | $10.62 | 0 |
| 2016-11-30 | $11.37 | $11.37 | $11.37 | $11.37 | $10.62 | 500 |
| 2016-11-29 | $11.03 | $11.03 | $11.03 | $11.03 | $10.30 | 1,081 |
| 2016-11-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.27 | 150 |
| 2016-11-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.02 | 0 |
| 2016-11-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.02 | 0 |
| 2016-11-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.02 | 0 |
| 2016-11-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.02 | 0 |
| 2016-11-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.02 | 1,000 |
| 2016-11-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.00 | 0 |
| 2016-11-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.00 | 0 |
| 2016-11-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.00 | 600 |
| 2016-11-14 | $10.61 | $10.61 | $10.61 | $10.61 | $9.91 | 2,000 |
| 2016-11-11 | $10.94 | $11.07 | $10.94 | $11.07 | $10.34 | 4,100 |
| 2016-11-10 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-09 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-08 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-07 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-04 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-03 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-02 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-11-01 | $11.55 | $11.55 | $11.55 | $11.55 | $10.79 | 0 |
| 2016-10-31 | $11.59 | $11.59 | $11.55 | $11.55 | $10.79 | 1,000 |
| 2016-10-28 | $11.29 | $11.29 | $11.29 | $11.29 | $10.55 | 0 |
| 2016-10-27 | $11.29 | $11.29 | $11.29 | $11.29 | $10.55 | 1,200 |
| 2016-10-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 72 |
| 2016-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 1,550 |
| 2016-10-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.40 | 13,906 |
| 2016-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.40 | 1,693 |
| 2016-10-06 | $12.34 | $12.34 | $12.34 | $12.34 | $11.53 | 0 |
| 2016-10-05 | $12.34 | $12.34 | $12.34 | $12.34 | $11.53 | 0 |
| 2016-10-04 | $12.34 | $12.34 | $12.34 | $12.34 | $11.53 | 1,000 |
| 2016-10-03 | $12.07 | $12.07 | $12.07 | $12.07 | $11.28 | 0 |
| 2016-09-30 | $12.07 | $12.07 | $12.07 | $12.07 | $11.28 | 7,500 |
| 2016-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-09-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-09-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 2,070 |
| 2016-09-23 | $11.93 | $11.93 | $11.93 | $11.93 | $11.15 | 0 |
| 2016-09-22 | $11.92 | $11.93 | $11.92 | $11.93 | $11.15 | 300 |
| 2016-09-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 0 |
| 2016-09-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 0 |
| 2016-09-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 0 |
| 2016-09-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 0 |
| 2016-09-15 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 0 |
| 2016-09-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 70 |
| 2016-09-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.15 | 285 |
| 2016-09-12 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 0 |
| 2016-09-09 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 0 |
| 2016-09-08 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 0 |
| 2016-09-07 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 80 |
| 2016-09-06 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 0 |
| 2016-09-02 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 0 |
| 2016-09-01 | $11.53 | $11.53 | $11.53 | $11.53 | $10.77 | 240 |
| 2016-08-31 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 0 |
| 2016-08-30 | $11.60 | $11.60 | $11.50 | $11.50 | $10.74 | 912 |
| 2016-08-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.20 | 0 |
| 2016-08-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.20 | 25 |
| 2016-08-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.20 | 385 |
| 2016-08-24 | $12.07 | $12.07 | $12.07 | $12.07 | $11.28 | 0 |
| 2016-08-23 | $12.07 | $12.07 | $12.07 | $12.07 | $11.28 | 2,500 |
| 2016-08-22 | $11.59 | $11.59 | $11.59 | $11.59 | $10.83 | 0 |
| 2016-08-19 | $11.59 | $11.59 | $11.59 | $11.59 | $10.83 | 800 |
| 2016-08-18 | $11.72 | $11.73 | $11.72 | $11.73 | $10.96 | 3,100 |
| 2016-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 0 |
| 2016-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 350 |
| 2016-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.21 | 500 |
| 2016-08-11 | $12.10 | $12.10 | $12.10 | $12.10 | $11.30 | 0 |
| 2016-08-10 | $12.10 | $12.10 | $12.10 | $12.10 | $11.30 | 10 |
| 2016-08-09 | $12.10 | $12.10 | $12.10 | $12.10 | $11.30 | 0 |
| 2016-08-08 | $12.10 | $12.10 | $12.10 | $12.10 | $11.30 | 0 |
| 2016-08-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.30 | 13,604 |
| 2016-08-04 | $12.06 | $12.10 | $12.06 | $12.10 | $11.30 | 500 |
| 2016-08-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.12 | 1,000 |
| 2016-08-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.19 | 3,100 |
| 2016-08-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.44 | 80 |
| 2016-07-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.44 | 200 |
| 2016-07-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.03 | 200 |
| 2016-07-27 | $11.35 | $11.35 | $11.35 | $11.35 | $10.60 | 0 |
| 2016-07-26 | $11.41 | $11.41 | $11.35 | $11.35 | $10.60 | 4,600 |
| 2016-07-25 | $11.16 | $11.16 | $11.16 | $11.16 | $10.42 | 25 |
| 2016-07-22 | $11.16 | $11.16 | $11.16 | $11.16 | $10.42 | 0 |
| 2016-07-21 | $11.16 | $11.16 | $11.16 | $11.16 | $10.42 | 200 |
| 2016-07-20 | $11.20 | $11.20 | $11.16 | $11.16 | $10.43 | 5,108 |
| 2016-07-19 | $10.63 | $10.67 | $10.63 | $10.67 | $9.97 | 600 |
| 2016-07-18 | $10.58 | $10.58 | $10.58 | $10.58 | $9.88 | 1,680 |
| 2016-07-15 | $10.33 | $10.36 | $10.33 | $10.36 | $9.68 | 300 |
| 2016-07-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.72 | 25 |
| 2016-07-13 | $10.52 | $10.52 | $10.40 | $10.40 | $9.72 | 5,167 |
| 2016-07-12 | $10.24 | $10.24 | $10.24 | $10.24 | $9.57 | 0 |
| 2016-07-11 | $10.24 | $10.24 | $10.24 | $10.24 | $9.57 | 1,000 |
| 2016-07-08 | $10.19 | $10.22 | $10.16 | $10.18 | $9.51 | 5,250 |
| 2016-07-07 | $10.19 | $10.19 | $10.19 | $10.19 | $9.52 | 100 |
| 2016-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.12 | 17 |
| 2016-07-05 | $9.77 | $9.77 | $9.76 | $9.76 | $9.12 | 2,710 |
| 2016-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.34 | 300 |
| 2016-06-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.21 | 0 |
| 2016-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.21 | 0 |
| 2016-06-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.21 | 150 |
| 2016-06-27 | $9.47 | $9.47 | $9.47 | $9.47 | $8.85 | 100 |
| 2016-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.16 | 2,016 |
| 2016-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.39 | 0 |
| 2016-06-22 | $10.05 | $10.05 | $10.05 | $10.05 | $9.39 | 1,200 |
| 2016-06-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.23 | 0 |
| 2016-06-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.23 | 1,000 |
| 2016-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.17 | 1,000 |
| 2016-06-15 | $9.83 | $9.83 | $9.80 | $9.80 | $9.16 | 5,111 |
| 2016-06-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.04 | 0 |
| 2016-06-13 | $9.69 | $9.69 | $9.65 | $9.68 | $9.04 | 4,980 |
| 2016-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.20 | 0 |
| 2016-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.20 | 0 |
| 2016-06-08 | $9.75 | $9.93 | $9.75 | $9.85 | $9.20 | 2,659 |
| 2016-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.11 | 100 |
| 2016-06-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.05 | 0 |
| 2016-06-03 | $9.57 | $9.69 | $9.57 | $9.69 | $9.05 | 1,100 |
| 2016-06-02 | $9.41 | $9.47 | $9.41 | $9.47 | $8.85 | 2,125 |
| 2016-06-01 | $9.13 | $9.13 | $9.13 | $9.13 | $8.53 | 40 |
| 2016-05-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.53 | 0 |
| 2016-05-27 | $9.13 | $9.13 | $9.13 | $9.13 | $8.53 | 0 |
| 2016-05-26 | $9.13 | $9.13 | $9.13 | $9.13 | $8.53 | 100 |
| 2016-05-25 | $9.09 | $9.09 | $9.09 | $9.09 | $8.49 | 100 |
| 2016-05-24 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 0 |
| 2016-05-23 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 200 |
| 2016-05-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.26 | 0 |
| 2016-05-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.26 | 100 |
| 2016-05-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.40 | 100 |
| 2016-05-17 | $9.10 | $9.17 | $9.10 | $9.17 | $8.57 | 1,200 |
| 2016-05-16 | $9.09 | $9.09 | $9.09 | $9.09 | $8.49 | 985 |
| 2016-05-13 | $8.89 | $8.95 | $8.89 | $8.95 | $8.36 | 200 |
| 2016-05-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 0 |
| 2016-05-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 0 |
| 2016-05-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 0 |
| 2016-05-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 5,000 |
| 2016-05-06 | $7.56 | $7.60 | $7.50 | $7.50 | $7.01 | 685 |
| 2016-05-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 0 |
| 2016-05-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 15 |
| 2016-05-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 4,000 |
| 2016-05-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-21 | $7.56 | $7.56 | $7.55 | $7.55 | $7.05 | 500 |
| 2016-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $7.47 | 0 |
| 2016-04-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.47 | 0 |
| 2016-04-18 | $7.83 | $8.00 | $7.83 | $8.00 | $7.47 | 5,329 |
| 2016-04-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 6 |
| 2016-04-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-07 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-06 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 0 |
| 2016-04-05 | $7.35 | $7.35 | $7.35 | $7.35 | $6.87 | 1,000 |
| 2016-04-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-04-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 15 |
| 2016-03-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-03-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.05 | 0 |
| 2016-03-29 | $7.47 | $7.75 | $7.47 | $7.55 | $7.05 | 9,600 |
| 2016-03-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.98 | 0 |
| 2016-03-24 | $7.47 | $7.47 | $7.47 | $7.47 | $6.98 | 0 |
| 2016-03-23 | $7.47 | $7.47 | $7.47 | $7.47 | $6.98 | 0 |
| 2016-03-22 | $7.47 | $7.47 | $7.47 | $7.47 | $6.98 | 0 |
| 2016-03-21 | $7.47 | $7.47 | $7.47 | $7.47 | $6.98 | 0 |
| 2016-03-18 | $7.47 | $7.47 | $7.47 | $7.47 | $6.98 | 1,000 |
| 2016-03-17 | $7.69 | $7.69 | $7.69 | $7.69 | $7.18 | 0 |
| 2016-03-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.18 | 400 |
| 2016-03-15 | $7.68 | $7.68 | $7.68 | $7.68 | $7.18 | 0 |
| 2016-03-14 | $7.68 | $7.68 | $7.68 | $7.68 | $7.18 | 0 |
| 2016-03-11 | $7.71 | $7.71 | $7.68 | $7.68 | $7.18 | 1,000 |
| 2016-03-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.14 | 100 |
| 2016-03-09 | $7.38 | $7.50 | $7.38 | $7.50 | $7.01 | 5,680 |
| 2016-03-08 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-03-07 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-03-04 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 608 |
| 2016-03-03 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 17,500 |
| 2016-03-02 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 4,050 |
| 2016-03-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.58 | 100 |
| 2016-02-29 | $7.12 | $7.12 | $7.12 | $7.12 | $6.65 | 0 |
| 2016-02-26 | $7.25 | $7.25 | $7.12 | $7.12 | $6.65 | 586 |
| 2016-02-25 | $7.31 | $7.31 | $7.31 | $7.31 | $6.83 | 0 |
| 2016-02-24 | $7.27 | $7.31 | $7.27 | $7.31 | $6.83 | 7,500 |
| 2016-02-23 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 0 |
| 2016-02-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 70 |
| 2016-02-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 0 |
| 2016-02-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 0 |
| 2016-02-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 0 |
| 2016-02-16 | $6.67 | $6.67 | $6.67 | $6.67 | $6.23 | 1,040 |
| 2016-02-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.41 | 0 |
| 2016-02-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.41 | 300 |
| 2016-02-10 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-02-09 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-02-08 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-02-05 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-02-04 | $7.37 | $7.37 | $7.37 | $7.37 | $6.89 | 0 |
| 2016-02-03 | $7.45 | $7.45 | $7.37 | $7.37 | $6.89 | 20,695 |
| 2016-02-02 | $7.38 | $7.38 | $7.32 | $7.32 | $6.84 | 1,000 |
| 2016-02-01 | $7.38 | $7.38 | $7.38 | $7.38 | $6.89 | 0 |
| 2016-01-29 | $7.38 | $7.38 | $7.38 | $7.38 | $6.89 | 600 |
| 2016-01-28 | $6.98 | $6.98 | $6.98 | $6.98 | $6.52 | 0 |
| 2016-01-27 | $7.03 | $7.03 | $6.98 | $6.98 | $6.52 | 1,302 |
| 2016-01-26 | $6.89 | $6.89 | $6.89 | $6.89 | $6.44 | 0 |
| 2016-01-25 | $6.89 | $6.89 | $6.89 | $6.89 | $6.44 | 5,000 |
| 2016-01-22 | $6.85 | $6.85 | $6.75 | $6.78 | $6.33 | 37,280 |
| 2016-01-21 | $6.25 | $6.25 | $6.25 | $6.25 | $5.84 | 0 |
| 2016-01-20 | $6.25 | $6.25 | $6.25 | $6.25 | $5.84 | 1,000 |
| 2016-01-19 | $6.29 | $6.29 | $6.29 | $6.29 | $5.88 | 400 |
| 2016-01-15 | $6.46 | $6.46 | $6.20 | $6.20 | $5.79 | 7,600 |
| 2016-01-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.11 | 0 |
| 2016-01-13 | $6.60 | $6.60 | $6.54 | $6.54 | $6.11 | 2,562 |
| 2016-01-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.45 | 60 |
| 2016-01-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.45 | 21 |
| 2016-01-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.45 | 0 |
| 2016-01-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.45 | 500 |
| 2016-01-06 | $7.49 | $7.49 | $7.49 | $7.49 | $6.99 | 0 |
| 2016-01-05 | $7.49 | $7.49 | $7.49 | $7.49 | $6.99 | 17,687 |
| 2016-01-04 | $7.49 | $7.49 | $7.49 | $7.49 | $6.99 | 0 |
| 2015-12-31 | $7.49 | $7.49 | $7.49 | $7.49 | $6.99 | 0 |
| 2015-12-30 | $7.49 | $7.49 | $7.49 | $7.49 | $6.99 | 305 |
| 2015-12-29 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 0 |
| 2015-12-28 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 0 |
| 2015-12-24 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 0 |
| 2015-12-23 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 0 |
| 2015-12-22 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 0 |
| 2015-12-21 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 5,837 |
| 2015-12-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.34 | 0 |
| 2015-12-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.34 | 0 |
| 2015-12-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.34 | 0 |
| 2015-12-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.34 | 0 |
| 2015-12-14 | $6.79 | $6.79 | $6.79 | $6.79 | $6.34 | 0 |
| 2015-12-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.34 | 300 |
| 2015-12-10 | $6.99 | $6.99 | $6.98 | $6.98 | $6.52 | 1,000 |
| 2015-12-09 | $7.33 | $7.33 | $7.33 | $7.33 | $6.85 | 0 |
| 2015-12-08 | $7.33 | $7.33 | $7.33 | $7.33 | $6.85 | 0 |
| 2015-12-07 | $7.33 | $7.33 | $7.33 | $7.33 | $6.85 | 1,375 |
| 2015-12-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.54 | 0 |
| 2015-12-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.54 | 6,500 |
| 2015-12-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.54 | 93 |
| 2015-12-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.54 | 200 |
| 2015-11-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.46 | 17,895 |
| 2015-11-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.46 | 100 |
| 2015-11-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.04 | 0 |
| 2015-11-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.04 | 60 |
| 2015-11-11 | $6.48 | $6.48 | $6.47 | $6.47 | $6.04 | 4,000 |
| 2015-11-10 | $6.93 | $6.93 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-09 | $6.93 | $6.93 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-06 | $6.93 | $6.93 | $6.91 | $6.91 | $6.46 | 0 |
| 2015-11-05 | $6.93 | $6.93 | $6.91 | $6.91 | $6.46 | 4,200 |
| 2015-11-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.27 | 0 |
| 2015-11-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.27 | 204 |
| 2015-11-02 | $6.55 | $6.76 | $6.55 | $6.59 | $6.16 | 5,110 |
| 2015-10-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 45,100 |
| 2015-10-29 | $6.27 | $6.27 | $6.27 | $6.27 | $5.86 | 1,000 |
| 2015-10-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 500 |
| 2015-10-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 0 |
| 2015-10-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.07 | 12,500 |
| 2015-10-15 | $6.40 | $6.40 | $6.40 | $6.40 | $5.98 | 0 |
| 2015-10-14 | $6.40 | $6.40 | $6.40 | $6.40 | $5.98 | 0 |
| 2015-10-13 | $6.40 | $6.40 | $6.40 | $6.40 | $5.98 | 106 |
| 2015-10-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.17 | 0 |
| 2015-10-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.17 | 0 |
| 2015-10-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.17 | 0 |
| 2015-10-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.17 | 120 |
| 2015-10-06 | $6.36 | $6.36 | $6.36 | $6.36 | $5.94 | 0 |
| 2015-10-05 | $6.36 | $6.36 | $6.36 | $6.36 | $5.94 | 5,000 |
| 2015-10-02 | $6.08 | $6.30 | $6.08 | $6.30 | $5.89 | 0 |
| 2015-10-01 | $6.08 | $6.30 | $6.08 | $6.30 | $5.89 | 2,775 |
| 2015-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.60 | 0 |
| 2015-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.60 | 0 |
| 2015-09-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.60 | 0 |
| 2015-09-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.60 | 1,000 |
| 2015-09-24 | $6.01 | $6.03 | $5.79 | $5.79 | $5.41 | 0 |
| 2015-09-23 | $6.01 | $6.03 | $5.79 | $5.79 | $5.41 | 0 |
| 2015-09-22 | $6.01 | $6.03 | $5.79 | $5.79 | $5.41 | 0 |
| 2015-09-21 | $6.01 | $6.03 | $5.79 | $5.79 | $5.41 | 3,000 |
| 2015-09-18 | $5.98 | $5.98 | $5.94 | $5.94 | $5.55 | 0 |
| 2015-09-17 | $5.98 | $5.98 | $5.94 | $5.94 | $5.55 | 0 |
| 2015-09-16 | $5.98 | $5.98 | $5.94 | $5.94 | $5.55 | 0 |
| 2015-09-15 | $5.98 | $5.98 | $5.94 | $5.94 | $5.55 | 900 |
| 2015-09-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.60 | 500 |
| 2015-09-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.46 | 0 |
| 2015-09-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.46 | 5,000 |
| 2015-09-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.40 | 0 |
| 2015-09-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.40 | 1,000 |
| 2015-09-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 0 |
| 2015-09-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 0 |
| 2015-09-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.21 | 1,000 |
| 2015-09-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.55 | 0 |
| 2015-08-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.55 | 1,000 |
| 2015-08-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.59 | 1,000 |
| 2015-08-27 | $6.21 | $6.21 | $6.21 | $6.21 | $5.80 | 150 |
| 2015-08-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.40 | 1,000 |
Aristocrat Leisure (ARLUF) News Headlines
Recent Aristocrat Leisure (ARLUF) News
Similar Companies to Aristocrat Leisure (ARLUF) 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 | -- | -- | -- |