Astronics Corp - Class B (ATROB) Exchange: PINK
Data as of May 2, 2025
$21.42 ($0.00) 0.00%
Astronics Corp - Class B - Daily Information
Click for more stock information on Astronics Corp - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.42 |
| Previous Close | $21.42 |
| High | $21.42 |
| Low | $21.42 |
| Adjusted Open | $21.42 |
| Previous Adjusted Close | $21.42 |
| Adjusted High | $21.42 |
| Adjusted Low | $21.42 |
About Astronics Corp - Class B (ATROB)
Manufactures technical, packaging and business equipment products. Technical products include electroluminescent lamps, panels, fiberglass assemblies and related systems. Packaging products are primarily in the form of folding boxes. Business equipment products are mainly filing equipment used in record retention and recovery systems.
Invest in Astronics Corp - Class B (ATROB)
Historical Stock Data for Astronics Corp - Class B (ATROB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2025-05-01 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2025-04-30 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2025-04-29 | $21.15 | $21.42 | $21.15 | $21.42 | $21.42 | 489 |
| 2025-04-28 | $22.00 | $22.00 | $21.97 | $22.00 | $22.00 | 876 |
| 2025-04-25 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 247 |
| 2025-04-24 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2025-04-23 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 247 |
| 2025-04-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2025-04-21 | $21.00 | $21.00 | $19.96 | $19.96 | $19.96 | 512 |
| 2025-04-17 | $22.00 | $22.01 | $21.00 | $21.00 | $21.00 | 3,514 |
| 2025-04-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,139 |
| 2025-04-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 444 |
| 2025-04-14 | $21.77 | $23.94 | $21.77 | $23.94 | $23.94 | 566 |
| 2025-04-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 75 |
| 2025-04-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2025-04-09 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 182 |
| 2025-04-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2025-04-07 | $20.43 | $23.26 | $20.43 | $21.47 | $21.47 | 771 |
| 2025-04-04 | $20.90 | $22.89 | $20.90 | $22.89 | $22.89 | 210 |
| 2025-04-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 315 |
| 2025-04-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 21 |
| 2025-04-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-03-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-03-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 3 |
| 2025-03-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-03-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-03-25 | $25.06 | $26.40 | $25.06 | $26.40 | $26.40 | 718 |
| 2025-03-24 | $24.61 | $26.33 | $24.61 | $26.33 | $26.33 | 3,124 |
| 2025-03-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2025-03-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2025-03-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 104 |
| 2025-03-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-03-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-03-14 | $24.30 | $24.95 | $24.20 | $24.90 | $24.90 | 111 |
| 2025-03-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-03-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-03-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-03-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-03-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 111 |
| 2025-03-06 | $25.90 | $25.90 | $23.41 | $24.00 | $24.00 | 2,343 |
| 2025-03-05 | $22.00 | $24.68 | $22.00 | $24.45 | $24.45 | 15,512 |
| 2025-03-04 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 328 |
| 2025-03-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2025-02-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2025-02-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 50 |
| 2025-02-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 14 |
| 2025-02-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 135 |
| 2025-02-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 27 |
| 2025-02-21 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 6 |
| 2025-02-20 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 16 |
| 2025-02-19 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1 |
| 2025-02-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-02-14 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-02-13 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-02-12 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1 |
| 2025-02-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-02-10 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2025-02-07 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 77 |
| 2025-02-06 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1,079 |
| 2025-02-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 27 |
| 2025-02-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 127 |
| 2025-02-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 27 |
| 2025-01-31 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 73 |
| 2025-01-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 670 |
| 2025-01-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-01-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 135 |
| 2025-01-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-01-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-01-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 131 |
| 2025-01-22 | $17.50 | $17.50 | $17.45 | $17.50 | $17.50 | 2,300 |
| 2025-01-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 56 |
| 2025-01-17 | $16.80 | $17.00 | $16.80 | $17.00 | $17.00 | 2,000 |
| 2025-01-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-01-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 309 |
| 2025-01-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,050 |
| 2025-01-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 831 |
| 2025-01-10 | $15.24 | $16.03 | $15.24 | $16.03 | $16.03 | 1,246 |
| 2025-01-08 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 202 |
| 2025-01-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 58 |
| 2025-01-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 3 |
| 2025-01-03 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-01-02 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1 |
| 2024-12-31 | $16.04 | $16.09 | $16.04 | $16.07 | $16.07 | 4,305 |
| 2024-12-30 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 1,778 |
| 2024-12-27 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 17 |
| 2024-12-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-12-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 2 |
| 2024-12-23 | $15.32 | $15.32 | $14.86 | $14.98 | $14.98 | 2,335 |
| 2024-12-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 62 |
| 2024-12-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2024-12-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 2,049 |
| 2024-12-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 259 |
| 2024-12-16 | $16.00 | $16.16 | $15.99 | $15.99 | $15.99 | 2,017 |
| 2024-12-13 | $16.30 | $16.30 | $16.00 | $16.00 | $16.00 | 1,292 |
| 2024-12-12 | $16.16 | $16.16 | $16.15 | $16.15 | $16.15 | 616 |
| 2024-12-11 | $16.00 | $16.16 | $16.00 | $16.16 | $16.16 | 390 |
| 2024-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 483 |
| 2024-12-06 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 150 |
| 2024-12-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2024-12-04 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2024-12-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2024-12-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2024-11-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2024-11-27 | $16.00 | $16.00 | $15.84 | $15.84 | $15.84 | 601 |
| 2024-11-26 | $15.00 | $15.61 | $15.00 | $15.61 | $15.61 | 934 |
| 2024-11-25 | $17.15 | $17.26 | $16.47 | $16.47 | $16.47 | 1,018 |
| 2024-11-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-11-21 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 83 |
| 2024-11-20 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 100 |
| 2024-11-19 | $15.66 | $16.25 | $15.66 | $16.25 | $16.25 | 431 |
| 2024-11-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 148 |
| 2024-11-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 105 |
| 2024-11-14 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2024-11-13 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 275 |
| 2024-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 112 |
| 2024-11-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 58 |
| 2024-11-08 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-11-07 | $18.20 | $18.20 | $17.15 | $17.15 | $17.15 | 966 |
| 2024-11-06 | $19.92 | $20.10 | $19.92 | $20.10 | $20.10 | 748 |
| 2024-11-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 29 |
| 2024-11-04 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,275 |
| 2024-11-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-10-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-10-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 169 |
| 2024-10-29 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-10-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2024-10-25 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 43 |
| 2024-10-24 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 63 |
| 2024-10-23 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 5 |
| 2024-10-22 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 629 |
| 2024-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-10-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 109 |
| 2024-10-17 | $20.76 | $20.81 | $20.76 | $20.81 | $20.81 | 2,081 |
| 2024-10-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 712 |
| 2024-10-15 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2024-10-14 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 154 |
| 2024-10-11 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 207 |
| 2024-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 115 |
| 2024-10-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 203 |
| 2024-10-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-10-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-10-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 50 |
| 2024-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 11 |
| 2024-10-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 300 |
| 2024-10-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-09-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 115 |
| 2024-09-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-09-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 61 |
| 2024-09-25 | $18.63 | $19.55 | $18.63 | $19.55 | $19.55 | 355 |
| 2024-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 176 |
| 2024-09-23 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 122 |
| 2024-09-20 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 100 |
| 2024-09-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2024-09-18 | $20.00 | $20.20 | $18.87 | $18.87 | $18.87 | 1,119 |
| 2024-09-17 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 5 |
| 2024-09-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-09-13 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-09-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-09-11 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2024-09-10 | $18.53 | $18.57 | $18.53 | $18.57 | $18.57 | 564 |
| 2024-09-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 113 |
| 2024-09-06 | $20.00 | $20.00 | $19.25 | $19.25 | $19.25 | 709 |
| 2024-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 297 |
| 2024-09-04 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 1,557 |
| 2024-09-03 | $21.40 | $21.40 | $21.00 | $21.00 | $21.00 | 227 |
| 2024-08-30 | $22.00 | $22.32 | $21.04 | $22.32 | $22.32 | 1,858 |
| 2024-08-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 145 |
| 2024-08-28 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 100 |
| 2024-08-27 | $21.30 | $21.30 | $20.43 | $20.43 | $20.43 | 240 |
| 2024-08-26 | $20.70 | $20.70 | $20.48 | $20.48 | $20.48 | 553 |
| 2024-08-23 | $20.48 | $20.75 | $19.73 | $20.75 | $20.75 | 10,336 |
| 2024-08-22 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 208 |
| 2024-08-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 241 |
| 2024-08-20 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 255 |
| 2024-08-19 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2024-08-16 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2024-08-15 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 127 |
| 2024-08-14 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 91 |
| 2024-08-13 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 294 |
| 2024-08-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 27 |
| 2024-08-09 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 551 |
| 2024-08-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 65 |
| 2024-08-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-08-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 50 |
| 2024-08-05 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 4 |
| 2024-08-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-08-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-07-31 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-07-30 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2024-07-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 92 |
| 2024-07-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-07-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 229 |
| 2024-07-24 | $23.05 | $23.05 | $21.90 | $21.90 | $21.90 | 833 |
| 2024-07-23 | $23.18 | $23.23 | $23.18 | $23.23 | $23.23 | 238 |
| 2024-07-22 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 178 |
| 2024-07-19 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2024-07-18 | $22.40 | $22.42 | $22.40 | $22.42 | $22.42 | 416 |
| 2024-07-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1,000 |
| 2024-07-16 | $21.75 | $22.30 | $21.75 | $22.30 | $22.30 | 10,451 |
| 2024-07-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2024-07-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2024-07-11 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 16 |
| 2024-07-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2024-07-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2024-07-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 414 |
| 2024-07-05 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-07-03 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-07-02 | $20.10 | $20.20 | $20.10 | $20.20 | $20.20 | 1,832 |
| 2024-07-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 225 |
| 2024-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 450 |
| 2024-06-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2024-06-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 19 |
| 2024-06-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 80 |
| 2024-06-24 | $19.47 | $19.47 | $19.45 | $19.45 | $19.45 | 537 |
| 2024-06-21 | $18.40 | $19.00 | $18.40 | $18.42 | $18.42 | 895 |
| 2024-06-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 43 |
| 2024-06-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-06-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 28 |
| 2024-06-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 105 |
| 2024-06-13 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2024-06-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 133 |
| 2024-06-11 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 13 |
| 2024-06-10 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 2,057 |
| 2024-06-07 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 379 |
| 2024-06-06 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 303 |
| 2024-06-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2024-06-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-06-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-05-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-05-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-05-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-05-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-05-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 145 |
| 2024-05-23 | $21.01 | $21.01 | $20.39 | $20.39 | $20.39 | 1,302 |
| 2024-05-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 392 |
| 2024-05-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-05-20 | $20.49 | $21.25 | $20.49 | $21.25 | $21.25 | 5,958 |
| 2024-05-17 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 182 |
| 2024-05-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 195 |
| 2024-05-15 | $19.05 | $20.45 | $19.05 | $20.45 | $20.45 | 840 |
| 2024-05-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-05-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-05-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2024-05-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 55 |
| 2024-05-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-05-07 | $18.89 | $18.90 | $18.89 | $18.90 | $18.90 | 814 |
| 2024-05-06 | $18.65 | $18.80 | $18.65 | $18.75 | $18.75 | 955 |
| 2024-05-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 129 |
| 2024-05-02 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-05-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-04-30 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-04-29 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 62 |
| 2024-04-26 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-04-25 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-04-24 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-04-23 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2024-04-22 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 252 |
| 2024-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 112 |
| 2024-04-18 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 38 |
| 2024-04-17 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 500 |
| 2024-04-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2024-04-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-04-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-04-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 456 |
| 2024-04-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-04-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-04-08 | $16.93 | $16.95 | $16.93 | $16.95 | $16.95 | 456 |
| 2024-04-05 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 913 |
| 2024-04-04 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2024-04-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 913 |
| 2024-04-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 290 |
| 2024-04-01 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 96 |
| 2024-03-28 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 96 |
| 2024-03-27 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 117 |
| 2024-03-26 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 271 |
| 2024-03-25 | $17.94 | $18.43 | $17.94 | $18.43 | $18.43 | 308 |
| 2024-03-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 11 |
| 2024-03-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-19 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-18 | $17.59 | $17.59 | $17.11 | $17.11 | $17.11 | 270 |
| 2024-03-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 56 |
| 2024-03-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3 |
| 2024-03-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 112 |
| 2024-03-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 112 |
| 2024-03-11 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 278 |
| 2024-03-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 52 |
| 2024-03-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 234 |
| 2024-03-06 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 1 |
| 2024-03-05 | $16.39 | $18.79 | $16.39 | $18.79 | $18.79 | 2,472 |
| 2024-03-04 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 1,723 |
| 2024-03-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-02-29 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-02-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 1 |
| 2024-02-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 99 |
| 2024-02-26 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-02-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-02-22 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-02-21 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-02-20 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 25 |
| 2024-02-16 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 258 |
| 2024-02-15 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2024-02-14 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2024-02-13 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 582 |
| 2024-02-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2024-02-09 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 156 |
| 2024-02-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 3 |
| 2024-02-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 38 |
| 2024-02-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 406 |
| 2024-02-05 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 166 |
| 2024-02-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2024-02-01 | $17.42 | $17.42 | $17.40 | $17.40 | $17.40 | 4,360 |
| 2024-01-31 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 18 |
| 2024-01-30 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 120 |
| 2024-01-29 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 19 |
| 2024-01-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-01-25 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 84 |
| 2024-01-24 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 46 |
| 2024-01-23 | $17.30 | $17.30 | $17.18 | $17.18 | $17.18 | 253 |
| 2024-01-22 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 91 |
| 2024-01-19 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 26 |
| 2024-01-18 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 56 |
| 2024-01-17 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 16 |
| 2024-01-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2024-01-12 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 16 |
| 2024-01-11 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 82 |
| 2024-01-10 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 31 |
| 2024-01-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 4 |
| 2024-01-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 20 |
| 2024-01-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2024-01-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 18 |
| 2024-01-03 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 7 |
| 2024-01-02 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 40 |
| 2023-12-29 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 200 |
| 2023-12-28 | $17.11 | $17.50 | $17.10 | $17.10 | $17.10 | 2,810 |
| 2023-12-27 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 117 |
| 2023-12-26 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 139 |
| 2023-12-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 8 |
| 2023-12-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 132 |
| 2023-12-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 80 |
| 2023-12-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 90 |
| 2023-12-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 17 |
| 2023-12-15 | $16.30 | $16.30 | $15.74 | $16.05 | $16.05 | 2,007 |
| 2023-12-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-12-13 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 358 |
| 2023-12-12 | $15.61 | $16.12 | $15.61 | $16.12 | $16.12 | 2,112 |
| 2023-12-11 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 82 |
| 2023-12-08 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 157 |
| 2023-12-07 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-12-06 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 12 |
| 2023-12-05 | $16.00 | $16.00 | $15.57 | $15.57 | $15.57 | 1,297 |
| 2023-12-04 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 215 |
| 2023-12-01 | $15.10 | $15.26 | $15.10 | $15.26 | $15.26 | 327 |
| 2023-11-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 100 |
| 2023-11-29 | $15.35 | $15.35 | $14.84 | $14.84 | $14.84 | 357 |
| 2023-11-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 443 |
| 2023-11-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 5 |
| 2023-11-24 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 9 |
| 2023-11-22 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 17 |
| 2023-11-21 | $15.58 | $15.60 | $15.56 | $15.56 | $15.56 | 928 |
| 2023-11-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 56 |
| 2023-11-17 | $15.55 | $15.55 | $15.40 | $15.40 | $15.40 | 3,430 |
| 2023-11-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 119 |
| 2023-11-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 39 |
| 2023-11-14 | $15.07 | $15.12 | $14.10 | $14.10 | $14.10 | 3,498 |
| 2023-11-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 16 |
| 2023-11-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 24 |
| 2023-11-09 | $15.00 | $15.00 | $14.10 | $14.10 | $14.10 | 2,139 |
| 2023-11-08 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 208 |
| 2023-11-07 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 814 |
| 2023-11-06 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 68 |
| 2023-11-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-11-02 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 26 |
| 2023-11-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 401 |
| 2023-10-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 948 |
| 2023-10-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 21 |
| 2023-10-27 | $14.73 | $14.73 | $14.34 | $14.34 | $14.34 | 240 |
| 2023-10-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 14 |
| 2023-10-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 111 |
| 2023-10-24 | $15.15 | $15.15 | $14.75 | $14.75 | $14.75 | 540 |
| 2023-10-23 | $15.20 | $15.20 | $15.15 | $15.15 | $15.15 | 879 |
| 2023-10-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-10-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-10-18 | $15.43 | $15.43 | $15.25 | $15.25 | $15.25 | 1,054 |
| 2023-10-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-10-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-10-13 | $15.60 | $15.60 | $15.24 | $15.25 | $15.25 | 4,919 |
| 2023-10-12 | $15.99 | $15.99 | $15.95 | $15.95 | $15.95 | 611 |
| 2023-10-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
| 2023-10-10 | $15.76 | $16.10 | $15.76 | $16.10 | $16.10 | 360 |
| 2023-10-09 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-10-06 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-10-05 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 112 |
| 2023-10-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,057 |
| 2023-10-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 114 |
| 2023-10-02 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-09-29 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 152 |
| 2023-09-28 | $15.92 | $16.13 | $15.92 | $16.07 | $16.07 | 415 |
| 2023-09-27 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 220 |
| 2023-09-26 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2023-09-25 | $15.72 | $15.72 | $15.61 | $15.72 | $15.72 | 13,968 |
| 2023-09-22 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 101 |
| 2023-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 218 |
| 2023-09-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 218 |
| 2023-09-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 100 |
| 2023-09-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 100 |
| 2023-09-15 | $16.55 | $16.59 | $16.52 | $16.59 | $16.59 | 300 |
| 2023-09-14 | $16.62 | $16.62 | $16.56 | $16.56 | $16.56 | 2,186 |
| 2023-09-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-09-12 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-09-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-09-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-09-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 34 |
| 2023-09-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 82 |
| 2023-09-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-09-01 | $17.59 | $17.67 | $17.59 | $17.67 | $17.67 | 607 |
| 2023-08-31 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2023-08-30 | $17.70 | $17.77 | $17.70 | $17.76 | $17.76 | 301 |
| 2023-08-29 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 215 |
| 2023-08-28 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-08-25 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-08-24 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-08-23 | $17.40 | $17.47 | $17.40 | $17.47 | $17.47 | 215 |
| 2023-08-22 | $17.06 | $17.21 | $17.06 | $17.21 | $17.21 | 450 |
| 2023-08-21 | $17.05 | $17.07 | $16.98 | $17.06 | $17.06 | 1,500 |
| 2023-08-18 | $16.73 | $16.93 | $16.73 | $16.93 | $16.93 | 300 |
| 2023-08-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-08-16 | $16.93 | $17.00 | $16.93 | $16.95 | $16.95 | 435 |
| 2023-08-15 | $16.59 | $16.67 | $16.59 | $16.67 | $16.67 | 335 |
| 2023-08-14 | $16.98 | $17.10 | $16.98 | $17.10 | $17.10 | 465 |
| 2023-08-11 | $16.98 | $16.98 | $16.92 | $16.92 | $16.92 | 383 |
| 2023-08-10 | $17.33 | $17.33 | $17.02 | $17.11 | $17.11 | 509 |
| 2023-08-09 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 922 |
| 2023-08-08 | $18.08 | $18.24 | $18.08 | $18.24 | $18.24 | 300 |
| 2023-08-07 | $18.37 | $18.37 | $17.70 | $17.71 | $17.71 | 340 |
| 2023-08-04 | $16.93 | $17.00 | $16.93 | $17.00 | $17.00 | 204 |
| 2023-08-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-08-02 | $21.24 | $21.36 | $20.99 | $20.99 | $20.99 | 555 |
| 2023-08-01 | $21.37 | $21.73 | $21.37 | $21.50 | $21.50 | 504 |
| 2023-07-31 | $20.40 | $20.94 | $20.40 | $20.94 | $20.94 | 352 |
| 2023-07-28 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 130 |
| 2023-07-27 | $20.92 | $20.92 | $20.28 | $20.28 | $20.28 | 763 |
| 2023-07-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 30 |
| 2023-07-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 60 |
| 2023-07-24 | $21.59 | $21.59 | $21.13 | $21.22 | $21.22 | 321 |
| 2023-07-21 | $21.60 | $21.88 | $21.60 | $21.88 | $21.88 | 300 |
| 2023-07-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-07-19 | $22.11 | $22.36 | $21.50 | $21.70 | $21.70 | 3,130 |
| 2023-07-18 | $20.66 | $21.90 | $20.66 | $21.90 | $21.90 | 6,859 |
| 2023-07-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 101 |
| 2023-07-14 | $18.13 | $18.31 | $18.12 | $18.31 | $18.31 | 1,688 |
| 2023-07-13 | $18.79 | $18.87 | $18.79 | $18.87 | $18.87 | 261 |
| 2023-07-12 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1 |
| 2023-07-11 | $18.79 | $19.01 | $18.79 | $19.01 | $19.01 | 460 |
| 2023-07-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 120 |
| 2023-07-07 | $19.16 | $19.23 | $19.10 | $19.10 | $19.10 | 300 |
| 2023-07-06 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-07-05 | $17.00 | $19.40 | $17.00 | $18.84 | $18.84 | 703 |
| 2023-07-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-06-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 83 |
| 2023-06-29 | $21.25 | $21.25 | $19.84 | $19.85 | $19.85 | 3,909 |
| 2023-06-28 | $20.00 | $20.51 | $20.00 | $20.51 | $20.51 | 6,000 |
| 2023-06-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 37 |
| 2023-06-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-06-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-06-21 | $19.50 | $20.14 | $19.50 | $20.10 | $20.10 | 4,924 |
| 2023-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 66 |
| 2023-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2023-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,084 |
| 2023-06-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2023-06-12 | $17.46 | $17.85 | $17.46 | $17.77 | $17.77 | 812 |
| 2023-06-09 | $17.17 | $17.25 | $16.98 | $17.18 | $17.18 | 2,358 |
| 2023-06-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 472 |
| 2023-06-07 | $17.76 | $17.76 | $17.72 | $17.72 | $17.72 | 1,220 |
| 2023-06-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 50 |
| 2023-06-05 | $16.75 | $16.95 | $16.75 | $16.95 | $16.95 | 3,600 |
| 2023-06-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-06-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 150 |
| 2023-05-31 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 105 |
| 2023-05-30 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-05-26 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 105 |
| 2023-05-25 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-05-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-05-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-05-22 | $17.54 | $17.67 | $17.50 | $17.67 | $17.67 | 2,503 |
| 2023-05-19 | $17.00 | $17.21 | $17.00 | $17.10 | $17.10 | 2,600 |
| 2023-05-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 950 |
| 2023-05-17 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 200 |
| 2023-05-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 24 |
| 2023-05-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 8 |
| 2023-05-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 26 |
| 2023-05-11 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 103 |
| 2023-05-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-09 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-08 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-04 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-03 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 35 |
| 2023-05-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-05-01 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 32 |
| 2023-04-28 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2023-04-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 6 |
| 2023-04-26 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 11 |
| 2023-04-25 | $15.03 | $15.06 | $15.03 | $15.06 | $15.06 | 1,000 |
| 2023-04-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 15 |
| 2023-04-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
| 2023-04-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 59 |
| 2023-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 47 |
| 2023-04-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 47 |
| 2023-04-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,294 |
| 2023-04-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-11 | $15.00 | $15.10 | $15.00 | $15.05 | $15.05 | 2,835 |
| 2023-04-10 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 94 |
| 2023-04-06 | $13.34 | $13.72 | $13.34 | $13.62 | $13.62 | 974 |
| 2023-04-05 | $13.25 | $13.75 | $13.19 | $13.19 | $13.19 | 25,672 |
| 2023-04-04 | $13.18 | $13.37 | $13.18 | $13.37 | $13.37 | 264 |
| 2023-04-03 | $13.30 | $13.63 | $13.30 | $13.63 | $13.63 | 700 |
| 2023-03-31 | $13.51 | $13.51 | $11.00 | $11.00 | $11.00 | 2,425 |
| 2023-03-30 | $13.27 | $13.27 | $13.10 | $13.10 | $13.10 | 1,131 |
| 2023-03-29 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 451 |
| 2023-03-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-03-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2023-03-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 41 |
| 2023-03-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 6 |
| 2023-03-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,500 |
| 2023-03-21 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 1 |
| 2023-03-20 | $12.31 | $12.81 | $12.31 | $12.81 | $12.81 | 461 |
| 2023-03-17 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 2,392 |
| 2023-03-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 100 |
| 2023-03-15 | $12.50 | $12.53 | $11.62 | $12.53 | $12.53 | 1,759 |
| 2023-03-14 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-03-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 100 |
| 2023-03-10 | $13.01 | $13.01 | $12.56 | $13.00 | $13.00 | 852 |
| 2023-03-09 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 10 |
| 2023-03-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 31 |
| 2023-03-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 6 |
| 2023-03-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 16 |
| 2023-03-03 | $13.96 | $14.96 | $12.53 | $14.96 | $14.96 | 400 |
| 2023-03-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 16 |
| 2023-03-01 | $15.07 | $15.07 | $14.95 | $14.95 | $14.95 | 1,000 |
| 2023-02-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 160 |
| 2023-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 15 |
| 2023-02-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2023-02-23 | $15.01 | $15.09 | $15.01 | $15.04 | $15.04 | 780 |
| 2023-02-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 4 |
| 2023-02-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2023-02-17 | $14.67 | $14.67 | $14.62 | $14.67 | $14.67 | 4,076 |
| 2023-02-16 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 23 |
| 2023-02-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 49 |
| 2023-02-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 577 |
| 2023-02-13 | $14.38 | $14.38 | $12.50 | $14.00 | $14.00 | 1,027 |
| 2023-02-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 28 |
| 2023-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-02-08 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-02-07 | $14.49 | $14.49 | $14.02 | $14.02 | $14.02 | 605 |
| 2023-02-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-02-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 13 |
| 2023-02-02 | $14.91 | $14.97 | $14.75 | $14.75 | $14.75 | 147 |
| 2023-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 147 |
| 2023-01-30 | $14.41 | $14.77 | $14.01 | $14.77 | $14.77 | 702 |
| 2023-01-27 | $14.82 | $14.93 | $14.69 | $14.89 | $14.89 | 5,271 |
| 2023-01-26 | $14.76 | $14.76 | $14.48 | $14.48 | $14.48 | 932 |
| 2023-01-25 | $14.51 | $14.86 | $14.51 | $14.86 | $14.86 | 1,274 |
| 2023-01-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 5 |
| 2023-01-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 286 |
| 2023-01-20 | $12.13 | $14.02 | $12.13 | $14.02 | $14.02 | 656 |
| 2023-01-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 78 |
| 2023-01-18 | $10.68 | $10.68 | $10.55 | $10.55 | $10.55 | 510 |
| 2023-01-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 79 |
| 2023-01-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2023-01-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-01-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,380 |
| 2023-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 52 |
| 2023-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 186 |
| 2023-01-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 45 |
| 2023-01-04 | $10.07 | $10.19 | $10.07 | $10.19 | $10.19 | 524 |
| 2023-01-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 106 |
| 2022-12-30 | $9.82 | $9.95 | $9.82 | $9.95 | $9.95 | 1,630 |
| 2022-12-29 | $9.92 | $10.00 | $9.89 | $9.89 | $9.89 | 950 |
| 2022-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 215 |
| 2022-12-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 854 |
| 2022-12-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,769 |
| 2022-12-22 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 204 |
| 2022-12-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 404 |
| 2022-12-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 39 |
| 2022-12-19 | $9.58 | $9.65 | $9.58 | $9.65 | $9.65 | 366 |
| 2022-12-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 145 |
| 2022-12-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 457 |
| 2022-12-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-12-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 101 |
| 2022-12-12 | $10.05 | $10.05 | $9.75 | $9.75 | $9.75 | 776 |
| 2022-12-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 21 |
| 2022-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2022-12-07 | $10.25 | $10.90 | $10.25 | $10.90 | $10.90 | 209 |
| 2022-12-06 | $10.57 | $10.57 | $10.40 | $10.40 | $10.40 | 377 |
| 2022-12-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2022-12-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 67 |
| 2022-12-01 | $8.50 | $8.67 | $8.50 | $8.67 | $8.67 | 2,390 |
| 2022-11-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 81 |
| 2022-11-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1 |
| 2022-11-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-11-18 | $8.14 | $8.14 | $7.90 | $7.95 | $7.95 | 5,593 |
| 2022-11-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-11-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 88 |
| 2022-11-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 100 |
| 2022-11-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-11-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 995 |
| 2022-11-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 115 |
| 2022-11-09 | $8.10 | $8.10 | $7.76 | $7.76 | $7.76 | 1,806 |
| 2022-11-08 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 307 |
| 2022-11-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 2 |
| 2022-11-04 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-11-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 40 |
| 2022-11-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 2 |
| 2022-11-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 86 |
| 2022-10-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-10-28 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 117 |
| 2022-10-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1 |
| 2022-10-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 8 |
| 2022-10-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1 |
| 2022-10-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-10-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 169 |
| 2022-10-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-10-19 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-10-18 | $7.10 | $8.22 | $7.10 | $8.22 | $8.22 | 502 |
| 2022-10-17 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 30 |
| 2022-10-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-10-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 157 |
| 2022-10-12 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-10-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-10-10 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 25 |
| 2022-10-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 61 |
| 2022-10-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-10-05 | $8.32 | $8.32 | $7.98 | $7.98 | $7.98 | 441 |
| 2022-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 62 |
| 2022-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-09-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-09-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 2 |
| 2022-09-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-09-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 1 |
| 2022-09-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 20 |
| 2022-09-23 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 597 |
| 2022-09-22 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 45 |
| 2022-09-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 120 |
| 2022-09-20 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1 |
| 2022-09-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-09-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 75 |
| 2022-09-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 117 |
| 2022-09-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-09-13 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 58 |
| 2022-09-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-09-09 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 595 |
| 2022-09-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-09-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 5 |
| 2022-09-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-09-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2022-09-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 145 |
| 2022-08-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-08-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 180 |
| 2022-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-08-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 109 |
| 2022-08-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 111 |
| 2022-08-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-08-23 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 2022-08-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 103 |
| 2022-08-19 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 11 |
| 2022-08-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 6 |
| 2022-08-17 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 75 |
| 2022-08-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-08-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 192 |
| 2022-08-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 78 |
| 2022-08-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-08-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-08-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 75 |
| 2022-08-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 30 |
| 2022-08-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-08-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2022-08-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 193 |
| 2022-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2022-08-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2022-07-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 456 |
| 2022-07-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2022-07-27 | $10.12 | $10.65 | $10.12 | $10.57 | $10.57 | 1,651 |
| 2022-07-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-07-25 | $9.99 | $10.38 | $9.99 | $10.38 | $10.38 | 468 |
| 2022-07-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-07-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 158 |
| 2022-07-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2,702 |
| 2022-07-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 170 |
| 2022-07-18 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-15 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 64 |
| 2022-07-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1 |
| 2022-07-11 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-07 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 26 |
| 2022-07-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 26 |
| 2022-06-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 170 |
| 2022-06-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-27 | $10.88 | $10.88 | $10.50 | $10.50 | $10.50 | 500 |
| 2022-06-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 173 |
| 2022-06-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 102 |
| 2022-06-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-06-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 54 |
| 2022-06-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 138 |
| 2022-06-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 51 |
| 2022-06-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2022-06-10 | $10.95 | $11.45 | $10.95 | $11.45 | $11.45 | 204 |
| 2022-06-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-06-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 230 |
| 2022-06-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 51 |
| 2022-06-06 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 719 |
| 2022-06-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-06-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 10 |
| 2022-06-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 960 |
| 2022-05-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 9 |
| 2022-05-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4 |
| 2022-05-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 170 |
| 2022-05-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 200 |
| 2022-05-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 170 |
| 2022-05-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 6 |
| 2022-05-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3 |
| 2022-05-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 22 |
| 2022-05-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 234 |
| 2022-05-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 25 |
| 2022-05-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 241 |
| 2022-05-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4 |
| 2022-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 102 |
| 2022-05-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 41 |
| 2022-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 86 |
| 2022-05-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2022-05-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2022-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
| 2022-05-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-04-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 54 |
| 2022-04-28 | $9.72 | $9.72 | $9.52 | $9.70 | $9.70 | 1,504 |
| 2022-04-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2022-04-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2022-04-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2022-04-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 6 |
| 2022-04-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 168 |
| 2022-04-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 232 |
| 2022-04-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2022-04-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 232 |
| 2022-04-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-04-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 176 |
| 2022-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-04-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 133 |
| 2022-04-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 133 |
| 2022-04-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2022-04-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-03-31 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1 |
| 2022-03-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 56 |
| 2022-03-29 | $13.83 | $13.83 | $13.36 | $13.36 | $13.36 | 1,690 |
| 2022-03-28 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2022-03-25 | $14.25 | $14.25 | $14.07 | $14.15 | $14.15 | 404 |
| 2022-03-24 | $13.18 | $13.78 | $13.18 | $13.78 | $13.78 | 960 |
| 2022-03-23 | $13.06 | $13.06 | $12.96 | $12.96 | $12.96 | 1,769 |
| 2022-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-03-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 200 |
| 2022-03-18 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 211 |
| 2022-03-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-03-16 | $13.01 | $13.02 | $13.01 | $13.02 | $13.02 | 211 |
| 2022-03-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 397 |
| 2022-03-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 75 |
| 2022-03-11 | $13.18 | $13.18 | $12.85 | $12.92 | $12.92 | 1,964 |
| 2022-03-10 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 170 |
| 2022-03-09 | $13.44 | $13.85 | $13.44 | $13.61 | $13.61 | 838 |
| 2022-03-08 | $12.98 | $13.44 | $12.98 | $13.44 | $13.44 | 6,869 |
| 2022-03-07 | $12.96 | $13.08 | $12.96 | $12.98 | $12.98 | 22,264 |
| 2022-03-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2 |
| 2022-03-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-03-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 50 |
| 2022-03-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 5 |
| 2022-02-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 1 |
| 2022-02-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 45 |
| 2022-02-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-02-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 12 |
| 2022-02-22 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 77 |
| 2022-02-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 306 |
| 2022-02-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-02-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,080 |
| 2022-02-15 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 629 |
| 2022-02-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 5 |
| 2022-02-11 | $13.33 | $13.58 | $13.31 | $13.58 | $13.58 | 1,171 |
| 2022-02-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-02-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 7 |
| 2022-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 48 |
| 2022-02-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3 |
| 2022-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 104 |
| 2022-02-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 54 |
| 2022-02-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 99 |
| 2022-02-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1 |
| 2022-01-31 | $11.95 | $11.95 | $11.79 | $11.79 | $11.79 | 1,254 |
| 2022-01-28 | $11.31 | $11.90 | $11.31 | $11.90 | $11.90 | 259 |
| 2022-01-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-01-26 | $12.65 | $12.66 | $12.65 | $12.65 | $12.65 | 6,762 |
| 2022-01-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-01-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 107 |
| 2022-01-21 | $12.26 | $12.26 | $12.09 | $12.09 | $12.09 | 1,916 |
| 2022-01-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 196 |
| 2022-01-19 | $13.20 | $13.20 | $12.94 | $13.05 | $13.05 | 12 |
| 2022-01-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 12 |
| 2022-01-14 | $12.60 | $13.05 | $12.60 | $13.05 | $13.05 | 1,530 |
| 2022-01-13 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-01-12 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 12 |
| 2022-01-11 | $13.32 | $13.32 | $13.31 | $13.31 | $13.31 | 314 |
| 2022-01-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 151 |
| 2022-01-07 | $13.40 | $13.40 | $13.16 | $13.16 | $13.16 | 548 |
| 2022-01-06 | $13.27 | $13.45 | $13.27 | $13.45 | $13.45 | 315 |
| 2022-01-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 32 |
| 2022-01-04 | $12.18 | $12.30 | $12.18 | $12.30 | $12.30 | 270 |
| 2022-01-03 | $12.02 | $12.02 | $11.92 | $11.92 | $11.92 | 296 |
| 2021-12-31 | $11.91 | $12.01 | $11.91 | $12.01 | $12.01 | 3,427 |
| 2021-12-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 212 |
| 2021-12-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 78 |
| 2021-12-28 | $11.76 | $11.76 | $11.70 | $11.70 | $11.70 | 861 |
| 2021-12-27 | $11.85 | $11.85 | $11.58 | $11.58 | $11.58 | 360 |
| 2021-12-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 14 |
| 2021-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 226 |
| 2021-12-21 | $10.86 | $10.91 | $10.86 | $10.91 | $10.91 | 1,158 |
| 2021-12-20 | $11.40 | $11.40 | $10.45 | $10.45 | $10.45 | 547 |
| 2021-12-17 | $11.05 | $11.32 | $11.05 | $11.32 | $11.32 | 1,467 |
| 2021-12-16 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 278 |
| 2021-12-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 76 |
| 2021-12-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 63 |
| 2021-12-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2021-12-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 59 |
| 2021-12-09 | $9.65 | $11.02 | $9.65 | $11.00 | $11.00 | 1,495 |
| 2021-12-08 | $11.10 | $11.22 | $11.10 | $11.22 | $11.22 | 300 |
| 2021-12-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 125 |
| 2021-12-06 | $10.30 | $10.57 | $10.30 | $10.57 | $10.57 | 1,599 |
| 2021-12-03 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 719 |
| 2021-12-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 76 |
| 2021-12-01 | $10.20 | $10.34 | $10.18 | $10.20 | $10.20 | 7,384 |
| 2021-11-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2021-11-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2021-11-26 | $11.86 | $12.00 | $10.88 | $10.99 | $10.99 | 3,557 |
| 2021-11-24 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 41 |
| 2021-11-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 28 |
| 2021-11-22 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 215 |
| 2021-11-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 101 |
| 2021-11-18 | $13.40 | $13.40 | $13.38 | $13.38 | $13.38 | 426 |
| 2021-11-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 372 |
| 2021-11-16 | $13.41 | $13.69 | $13.41 | $13.69 | $13.69 | 3,145 |
| 2021-11-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 147 |
| 2021-11-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 105 |
| 2021-11-11 | $14.70 | $14.70 | $14.40 | $14.40 | $14.40 | 1,877 |
| 2021-11-10 | $14.22 | $14.34 | $14.05 | $14.05 | $14.05 | 5,000 |
| 2021-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 94 |
| 2021-11-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 44 |
| 2021-11-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 220 |
| 2021-11-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 450 |
| 2021-11-03 | $13.35 | $13.55 | $13.35 | $13.55 | $13.55 | 700 |
| 2021-11-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 1,370 |
| 2021-11-01 | $13.09 | $13.39 | $12.59 | $13.09 | $13.09 | 1,103 |
| 2021-10-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2021-10-28 | $12.83 | $13.09 | $12.55 | $13.09 | $13.09 | 1,103 |
| 2021-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 257 |
| 2021-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 201 |
| 2021-10-25 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 536 |
| 2021-10-22 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 39 |
| 2021-10-21 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2021-10-20 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2021-10-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 41 |
| 2021-10-18 | $13.58 | $13.83 | $13.58 | $13.83 | $13.83 | 373 |
| 2021-10-15 | $14.02 | $14.30 | $14.02 | $14.21 | $14.21 | 400 |
| 2021-10-14 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 36 |
| 2021-10-13 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1 |
| 2021-10-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2021-10-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1 |
| 2021-10-08 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 117 |
| 2021-10-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-10-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1 |
| 2021-10-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-10-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 9 |
| 2021-10-01 | $14.37 | $14.76 | $14.37 | $14.76 | $14.76 | 1,293 |
| 2021-09-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 200 |
| 2021-09-29 | $14.09 | $14.16 | $14.09 | $14.16 | $14.16 | 200 |
| 2021-09-28 | $14.13 | $14.41 | $14.13 | $14.22 | $14.22 | 1,020 |
| 2021-09-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-09-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 13 |
| 2021-09-23 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 60 |
| 2021-09-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1 |
| 2021-09-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 104 |
| 2021-09-20 | $13.05 | $13.71 | $13.05 | $13.50 | $13.50 | 716 |
| 2021-09-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2021-09-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-09-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2 |
| 2021-09-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,924 |
| 2021-09-13 | $13.45 | $13.45 | $13.39 | $13.39 | $13.39 | 1,272 |
| 2021-09-10 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 34 |
| 2021-09-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-09-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 30 |
| 2021-09-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-09-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-09-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 75 |
| 2021-09-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 6 |
| 2021-08-31 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 59 |
| 2021-08-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 15 |
| 2021-08-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-08-26 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-08-25 | $13.22 | $13.22 | $13.15 | $13.15 | $13.15 | 680 |
| 2021-08-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 30 |
| 2021-08-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 3 |
| 2021-08-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 29 |
| 2021-08-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 130 |
| 2021-08-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 78 |
| 2021-08-17 | $13.43 | $13.43 | $13.26 | $13.26 | $13.26 | 405 |
| 2021-08-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 16 |
| 2021-08-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2021-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 5 |
| 2021-08-11 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 92 |
| 2021-08-10 | $14.00 | $14.30 | $14.00 | $14.30 | $14.30 | 1,439 |
| 2021-08-09 | $14.49 | $14.49 | $14.00 | $14.00 | $14.00 | 227 |
| 2021-08-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 64 |
| 2021-08-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2021-08-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 103 |
| 2021-08-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2021-08-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2021-07-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2021-07-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-07-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2021-07-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-07-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-07-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2021-07-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 5 |
| 2021-07-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 362 |
| 2021-07-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 131 |
| 2021-07-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,233 |
| 2021-07-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 155 |
| 2021-07-15 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 400 |
| 2021-07-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2021-07-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 3 |
| 2021-07-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2 |
| 2021-07-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 124 |
| 2021-07-08 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 206 |
| 2021-07-07 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 32 |
| 2021-07-06 | $17.85 | $17.85 | $17.21 | $17.41 | $17.41 | 1,061 |
| 2021-07-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 68 |
| 2021-07-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 171 |
| 2021-06-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 124 |
| 2021-06-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 53 |
| 2021-06-28 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 29 |
| 2021-06-25 | $16.88 | $17.79 | $16.88 | $17.56 | $17.56 | 836 |
| 2021-06-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 89 |
| 2021-06-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2021-06-22 | $17.64 | $17.64 | $17.51 | $17.51 | $17.51 | 3,579 |
| 2021-06-21 | $17.56 | $17.72 | $17.56 | $17.72 | $17.72 | 1,240 |
| 2021-06-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 140 |
| 2021-06-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 109 |
| 2021-06-16 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 1,011 |
| 2021-06-15 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2021-06-14 | $19.40 | $20.16 | $19.40 | $20.16 | $20.16 | 1,011 |
| 2021-06-11 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 1,362 |
| 2021-06-10 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 21 |
| 2021-06-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 34 |
| 2021-06-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1 |
| 2021-06-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 2 |
| 2021-06-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 13 |
| 2021-06-03 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2021-06-02 | $17.58 | $17.58 | $17.44 | $17.44 | $17.44 | 1,258 |
| 2021-06-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 169 |
| 2021-05-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 110 |
| 2021-05-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2021-05-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 16 |
| 2021-05-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2021-05-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 262 |
| 2021-05-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 103 |
| 2021-05-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2021-05-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 15 |
| 2021-05-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 20 |
| 2021-05-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 12 |
| 2021-05-14 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 24 |
| 2021-05-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 695 |
| 2021-05-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 30 |
| 2021-05-11 | $15.63 | $15.63 | $15.55 | $15.55 | $15.55 | 414 |
| 2021-05-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2021-05-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 95 |
| 2021-05-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 321 |
| 2021-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-05-04 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 4,383 |
| 2021-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-04-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 89 |
| 2021-04-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 175 |
| 2021-04-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 110 |
| 2021-04-27 | $17.03 | $17.03 | $16.87 | $16.87 | $16.87 | 377 |
| 2021-04-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 151 |
| 2021-04-23 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 79 |
| 2021-04-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 22 |
| 2021-04-21 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 21 |
| 2021-04-20 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 213 |
| 2021-04-19 | $16.97 | $17.04 | $16.70 | $17.04 | $17.04 | 1,239 |
| 2021-04-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2021-04-15 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 168 |
| 2021-04-14 | $17.72 | $17.72 | $17.28 | $17.28 | $17.28 | 994 |
| 2021-04-13 | $17.90 | $17.90 | $17.60 | $17.60 | $17.60 | 424 |
| 2021-04-12 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 85 |
| 2021-04-09 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 188 |
| 2021-04-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 214 |
| 2021-04-07 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 57 |
| 2021-04-06 | $18.43 | $18.44 | $18.43 | $18.44 | $18.44 | 428 |
| 2021-04-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 330 |
| 2021-04-01 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 171 |
| 2021-03-31 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 87 |
| 2021-03-30 | $17.91 | $18.09 | $17.91 | $18.09 | $18.09 | 969 |
| 2021-03-29 | $17.38 | $17.62 | $17.38 | $17.62 | $17.62 | 900 |
| 2021-03-26 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-03-25 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,387 |
| 2021-03-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 30 |
| 2021-03-23 | $17.89 | $17.89 | $17.15 | $17.15 | $17.15 | 1,528 |
| 2021-03-22 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 64 |
| 2021-03-19 | $18.55 | $18.55 | $18.26 | $18.33 | $18.33 | 894 |
| 2021-03-18 | $18.93 | $18.93 | $18.91 | $18.91 | $18.91 | 795 |
| 2021-03-17 | $17.99 | $18.54 | $17.99 | $18.54 | $18.54 | 700 |
| 2021-03-16 | $17.61 | $17.61 | $17.60 | $17.60 | $17.60 | 880 |
| 2021-03-15 | $18.89 | $18.89 | $18.20 | $18.39 | $18.39 | 1,617 |
| 2021-03-12 | $17.51 | $18.50 | $17.51 | $18.50 | $18.50 | 1,624 |
| 2021-03-11 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 2,057 |
| 2021-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 22 |
| 2021-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2021-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 566 |
| 2021-03-05 | $16.05 | $16.05 | $15.40 | $15.40 | $15.40 | 338 |
| 2021-03-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,650 |
| 2021-03-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 130 |
| 2021-03-02 | $15.90 | $15.90 | $15.80 | $15.80 | $15.80 | 3,978 |
| 2021-03-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 24 |
| 2021-02-26 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2021-02-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 7,620 |
| 2021-02-24 | $16.30 | $17.17 | $16.30 | $17.00 | $17.00 | 7,620 |
| 2021-02-23 | $15.90 | $15.90 | $15.42 | $15.42 | $15.42 | 473 |
| 2021-02-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 34 |
| 2021-02-19 | $16.50 | $16.56 | $16.40 | $16.56 | $16.56 | 2,942 |
| 2021-02-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,709 |
| 2021-02-17 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,709 |
| 2021-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,724 |
| 2021-02-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,618 |
| 2021-02-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 241 |
| 2021-02-10 | $15.31 | $15.55 | $15.15 | $15.55 | $15.55 | 3,089 |
| 2021-02-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 396 |
| 2021-02-08 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 607 |
| 2021-02-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 189 |
| 2021-02-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 468 |
| 2021-02-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 55 |
| 2021-02-02 | $12.99 | $12.99 | $12.27 | $12.27 | $12.27 | 4,231 |
| 2021-02-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 205 |
| 2021-01-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2021-01-28 | $13.34 | $13.34 | $13.11 | $13.11 | $13.11 | 419 |
| 2021-01-27 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2021-01-26 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 486 |
| 2021-01-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 179 |
| 2021-01-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 898 |
| 2021-01-21 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 43 |
| 2021-01-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 343 |
| 2021-01-19 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 101 |
| 2021-01-15 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 136 |
| 2021-01-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 308 |
| 2021-01-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,525 |
| 2021-01-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 24 |
| 2021-01-11 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 59 |
| 2021-01-08 | $13.00 | $13.00 | $12.65 | $12.66 | $12.66 | 668 |
| 2021-01-07 | $13.00 | $13.00 | $12.51 | $12.51 | $12.51 | 1,369 |
| 2021-01-06 | $12.96 | $12.97 | $12.96 | $12.97 | $12.97 | 1,365 |
| 2021-01-05 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 325 |
| 2021-01-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 31 |
| 2020-12-31 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 326 |
| 2020-12-30 | $13.02 | $13.05 | $13.02 | $13.05 | $13.05 | 356 |
| 2020-12-29 | $12.99 | $13.03 | $12.99 | $13.03 | $13.03 | 788 |
| 2020-12-28 | $12.81 | $13.74 | $12.80 | $13.59 | $13.59 | 2,587 |
| 2020-12-24 | $13.25 | $13.25 | $12.94 | $12.94 | $12.94 | 3,345 |
| 2020-12-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 833 |
| 2020-12-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 128 |
| 2020-12-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 233 |
| 2020-12-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 282 |
| 2020-12-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 66 |
| 2020-12-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 15 |
| 2020-12-15 | $11.84 | $12.00 | $11.84 | $12.00 | $12.00 | 2,458 |
| 2020-12-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 21 |
| 2020-12-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 19 |
| 2020-12-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 15 |
| 2020-12-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 281 |
| 2020-12-08 | $12.35 | $12.60 | $12.35 | $12.60 | $12.60 | 403 |
| 2020-12-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 517 |
| 2020-12-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 327 |
| 2020-12-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 22 |
| 2020-12-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 297 |
| 2020-12-01 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 206 |
| 2020-11-30 | $11.38 | $11.41 | $11.36 | $11.36 | $11.36 | 1,251 |
| 2020-11-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2 |
| 2020-11-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 28 |
| 2020-11-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 10 |
| 2020-11-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 16 |
| 2020-11-20 | $10.15 | $10.65 | $10.15 | $10.65 | $10.65 | 1,083 |
| 2020-11-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,260 |
| 2020-11-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 145 |
| 2020-11-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 124 |
| 2020-11-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 177 |
| 2020-11-13 | $7.73 | $8.65 | $7.67 | $8.65 | $8.65 | 1,040 |
| 2020-11-12 | $8.05 | $8.05 | $7.50 | $7.50 | $7.50 | 287 |
| 2020-11-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 5 |
| 2020-11-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 329 |
| 2020-11-09 | $7.85 | $8.61 | $7.85 | $8.61 | $8.61 | 1,060 |
| 2020-11-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 122 |
| 2020-11-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 736 |
| 2020-11-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 12 |
| 2020-11-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 150 |
| 2020-11-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 314 |
| 2020-10-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-10-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3 |
| 2020-10-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 311 |
| 2020-10-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 5 |
| 2020-10-26 | $7.23 | $7.23 | $7.09 | $7.09 | $7.09 | 458 |
| 2020-10-23 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 314 |
| 2020-10-22 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 355 |
| 2020-10-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 418 |
| 2020-10-20 | $7.60 | $7.60 | $7.35 | $7.48 | $7.48 | 927 |
| 2020-10-19 | $7.49 | $7.58 | $7.49 | $7.58 | $7.58 | 540 |
| 2020-10-16 | $7.20 | $7.77 | $7.20 | $7.77 | $7.77 | 2,788 |
| 2020-10-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 19 |
| 2020-10-14 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 2 |
| 2020-10-13 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 15 |
| 2020-10-12 | $8.32 | $8.39 | $8.32 | $8.39 | $8.39 | 458 |
| 2020-10-09 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 375 |
| 2020-10-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 139 |
| 2020-10-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 210 |
| 2020-10-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 899 |
| 2020-10-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 189 |
| 2020-10-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 138 |
| 2020-10-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 3 |
| 2020-09-30 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 20 |
| 2020-09-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2020-09-28 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 41 |
| 2020-09-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 81 |
| 2020-09-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 439 |
| 2020-09-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 115 |
| 2020-09-22 | $8.31 | $8.31 | $8.29 | $8.29 | $8.29 | 1,005 |
| 2020-09-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 242 |
| 2020-09-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 257 |
| 2020-09-17 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 295 |
| 2020-09-16 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 472 |
| 2020-09-15 | $8.08 | $8.09 | $8.08 | $8.09 | $8.09 | 1,256 |
| 2020-09-14 | $8.05 | $8.13 | $8.05 | $8.11 | $8.11 | 1,543 |
| 2020-09-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 251 |
| 2020-09-10 | $8.01 | $8.01 | $7.70 | $7.70 | $7.70 | 998 |
| 2020-09-09 | $8.36 | $8.36 | $8.23 | $8.23 | $8.23 | 376 |
| 2020-09-08 | $8.61 | $8.61 | $8.51 | $8.51 | $8.51 | 633 |
| 2020-09-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 24 |
| 2020-09-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 127 |
| 2020-09-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 286 |
| 2020-09-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 12 |
| 2020-08-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 97 |
| 2020-08-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 55 |
| 2020-08-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 112 |
| 2020-08-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 227 |
| 2020-08-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 240 |
| 2020-08-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 404 |
| 2020-08-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15 |
| 2020-08-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-08-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 375 |
| 2020-08-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 20 |
| 2020-08-17 | $10.14 | $10.14 | $10.11 | $10.11 | $10.11 | 400 |
| 2020-08-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 75 |
| 2020-08-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 103 |
| 2020-08-12 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 7 |
| 2020-08-11 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 170 |
| 2020-08-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 50 |
| 2020-08-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 564 |
| 2020-08-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 274 |
| 2020-08-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 577 |
| 2020-08-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 115 |
| 2020-08-03 | $8.20 | $8.73 | $8.20 | $8.72 | $8.72 | 1,220 |
| 2020-07-31 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 154 |
| 2020-07-30 | $8.66 | $8.68 | $8.64 | $8.64 | $8.64 | 1,019 |
| 2020-07-29 | $9.30 | $9.30 | $8.82 | $8.82 | $8.82 | 2,295 |
| 2020-07-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 116 |
| 2020-07-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 141 |
| 2020-07-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 36 |
| 2020-07-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 729 |
| 2020-07-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 30 |
| 2020-07-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 125 |
| 2020-07-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 24 |
| 2020-07-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 60 |
| 2020-07-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 240 |
| 2020-07-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2020-07-14 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 60 |
| 2020-07-13 | $9.39 | $9.65 | $9.10 | $9.63 | $9.63 | 1,600 |
| 2020-07-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 120 |
| 2020-07-09 | $9.02 | $9.02 | $8.87 | $8.87 | $8.87 | 540 |
| 2020-07-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 40 |
| 2020-07-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 110 |
| 2020-07-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 140 |
| 2020-07-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 200 |
| 2020-07-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 140 |
| 2020-06-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 113 |
| 2020-06-26 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 325 |
| 2020-06-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 197 |
| 2020-06-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 272 |
| 2020-06-23 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 516 |
| 2020-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 176 |
| 2020-06-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 396 |
| 2020-06-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 195 |
| 2020-06-17 | $10.43 | $10.43 | $10.41 | $10.41 | $10.41 | 5,801 |
| 2020-06-16 | $11.55 | $11.55 | $11.24 | $11.24 | $11.24 | 602 |
| 2020-06-15 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 254 |
| 2020-06-12 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 290 |
| 2020-06-11 | $10.98 | $10.98 | $10.46 | $10.46 | $10.46 | 768 |
| 2020-06-10 | $13.05 | $13.05 | $11.60 | $12.22 | $12.22 | 644 |
| 2020-06-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 198 |
| 2020-06-08 | $15.37 | $15.46 | $15.37 | $15.46 | $15.46 | 464 |
| 2020-06-05 | $15.00 | $15.26 | $14.66 | $14.66 | $14.66 | 1,662 |
| 2020-06-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 37 |
| 2020-06-03 | $10.00 | $10.91 | $10.00 | $10.91 | $10.91 | 420 |
| 2020-06-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 586 |
| 2020-06-01 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 38 |
| 2020-05-29 | $8.70 | $9.12 | $8.70 | $9.04 | $9.04 | 1,897 |
| 2020-05-28 | $9.30 | $9.60 | $9.30 | $9.60 | $9.60 | 390 |
| 2020-05-27 | $9.50 | $9.50 | $9.21 | $9.21 | $9.21 | 2,286 |
| 2020-05-26 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 84 |
| 2020-05-22 | $8.86 | $8.89 | $8.51 | $8.89 | $8.89 | 1,353 |
| 2020-05-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 130 |
| 2020-05-20 | $8.90 | $9.20 | $8.90 | $9.20 | $9.20 | 854 |
| 2020-05-19 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 147 |
| 2020-05-18 | $7.35 | $8.71 | $7.35 | $8.71 | $8.71 | 768 |
| 2020-05-15 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 48 |
| 2020-05-14 | $7.45 | $7.45 | $7.25 | $7.25 | $7.25 | 355 |
| 2020-05-13 | $8.20 | $8.20 | $7.71 | $7.71 | $7.71 | 523 |
| 2020-05-12 | $8.16 | $8.93 | $8.16 | $8.93 | $8.93 | 431 |
| 2020-05-11 | $8.28 | $8.46 | $8.00 | $8.46 | $8.46 | 1,409 |
| 2020-05-08 | $8.25 | $8.83 | $8.25 | $8.83 | $8.83 | 490 |
| 2020-05-07 | $7.67 | $8.05 | $7.35 | $7.94 | $7.94 | 3,987 |
| 2020-05-06 | $7.39 | $7.39 | $7.24 | $7.24 | $7.24 | 759 |
| 2020-05-05 | $8.25 | $8.25 | $7.75 | $7.75 | $7.75 | 500 |
| 2020-05-04 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 634 |
| 2020-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 258 |
| 2020-04-30 | $9.30 | $9.60 | $9.15 | $9.60 | $9.60 | 415 |
| 2020-04-29 | $9.15 | $9.84 | $9.15 | $9.84 | $9.84 | 2,568 |
| 2020-04-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 463 |
| 2020-04-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 198 |
| 2020-04-24 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 490 |
| 2020-04-23 | $8.00 | $8.05 | $7.75 | $8.05 | $8.05 | 2,321 |
| 2020-04-22 | $7.68 | $8.01 | $7.61 | $7.61 | $7.61 | 532 |
| 2020-04-21 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 181 |
| 2020-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 175 |
| 2020-04-17 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 295 |
| 2020-04-16 | $8.00 | $8.00 | $7.50 | $7.55 | $7.55 | 755 |
| 2020-04-15 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 361 |
| 2020-04-14 | $8.84 | $8.84 | $8.80 | $8.80 | $8.80 | 645 |
| 2020-04-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 246 |
| 2020-04-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 17 |
| 2020-04-08 | $9.30 | $9.30 | $8.96 | $8.96 | $8.96 | 4,117 |
| 2020-04-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 12 |
| 2020-04-06 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 1,346 |
| 2020-04-03 | $7.38 | $7.38 | $6.55 | $7.38 | $7.38 | 281 |
| 2020-04-02 | $7.70 | $7.70 | $6.50 | $7.10 | $7.10 | 4,427 |
| 2020-04-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 187 |
| 2020-03-31 | $8.75 | $9.29 | $8.75 | $9.10 | $9.10 | 441 |
| 2020-03-30 | $8.06 | $8.40 | $8.06 | $8.40 | $8.40 | 411 |
| 2020-03-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 845 |
| 2020-03-26 | $8.60 | $9.75 | $8.60 | $9.75 | $9.75 | 933 |
| 2020-03-25 | $7.99 | $8.22 | $7.64 | $8.02 | $8.02 | 1,022 |
| 2020-03-24 | $8.08 | $8.09 | $7.45 | $7.45 | $7.45 | 2,376 |
| 2020-03-23 | $7.95 | $8.10 | $7.67 | $8.10 | $8.10 | 5,820 |
| 2020-03-20 | $10.02 | $10.02 | $7.50 | $7.50 | $7.50 | 1,950 |
| 2020-03-19 | $9.00 | $9.80 | $9.00 | $9.70 | $9.70 | 2,023 |
| 2020-03-18 | $11.90 | $11.90 | $8.96 | $9.10 | $9.10 | 4,090 |
| 2020-03-17 | $12.55 | $12.55 | $12.01 | $12.01 | $12.01 | 529 |
| 2020-03-16 | $11.99 | $13.35 | $10.11 | $13.19 | $13.19 | 1,941 |
| 2020-03-13 | $13.35 | $14.50 | $12.80 | $14.50 | $14.50 | 1,452 |
| 2020-03-12 | $15.95 | $15.95 | $12.78 | $12.88 | $12.88 | 2,165 |
| 2020-03-11 | $16.42 | $16.44 | $16.00 | $16.38 | $16.38 | 3,147 |
| 2020-03-10 | $15.15 | $16.95 | $15.15 | $16.50 | $16.50 | 508 |
| 2020-03-09 | $17.60 | $17.60 | $16.60 | $16.62 | $16.62 | 2,116 |
| 2020-03-06 | $17.25 | $18.15 | $17.25 | $18.15 | $18.15 | 2,333 |
| 2020-03-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 157 |
| 2020-03-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 327 |
| 2020-03-03 | $20.60 | $20.95 | $19.75 | $19.75 | $19.75 | 3,294 |
| 2020-03-02 | $19.65 | $19.85 | $19.65 | $19.80 | $19.80 | 513 |
| 2020-02-28 | $19.35 | $20.20 | $19.35 | $20.20 | $20.20 | 375 |
| 2020-02-27 | $21.35 | $21.35 | $19.80 | $19.87 | $19.87 | 9,133 |
| 2020-02-26 | $22.25 | $22.25 | $21.10 | $21.90 | $21.90 | 1,646 |
| 2020-02-25 | $23.79 | $23.79 | $22.68 | $22.80 | $22.80 | 5,344 |
| 2020-02-24 | $24.14 | $24.14 | $23.91 | $24.14 | $24.14 | 5,642 |
| 2020-02-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 909 |
| 2020-02-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 222 |
| 2020-02-19 | $24.31 | $24.36 | $24.31 | $24.36 | $24.36 | 603 |
| 2020-02-18 | $24.58 | $24.58 | $23.90 | $24.31 | $24.31 | 3,000 |
| 2020-02-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 66 |
| 2020-02-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 109 |
| 2020-02-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 572 |
| 2020-02-11 | $25.37 | $25.37 | $25.08 | $25.10 | $25.10 | 826 |
| 2020-02-10 | $25.37 | $25.56 | $25.37 | $25.56 | $25.56 | 469 |
| 2020-02-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 129 |
| 2020-02-06 | $26.52 | $26.64 | $26.52 | $26.64 | $26.64 | 723 |
| 2020-02-05 | $26.50 | $26.57 | $26.50 | $26.57 | $26.57 | 1,343 |
| 2020-02-04 | $27.00 | $27.00 | $26.65 | $26.65 | $26.65 | 688 |
| 2020-02-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 148 |
| 2020-01-31 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 48 |
| 2020-01-30 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 371 |
| 2020-01-29 | $27.85 | $27.85 | $27.53 | $27.53 | $27.53 | 1,773 |
| 2020-01-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 18 |
| 2020-01-27 | $27.67 | $27.85 | $27.67 | $27.85 | $27.85 | 367 |
| 2020-01-24 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 103 |
| 2020-01-23 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 536 |
| 2020-01-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 36 |
| 2020-01-21 | $28.70 | $28.70 | $28.40 | $28.40 | $28.40 | 352 |
| 2020-01-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 5 |
| 2020-01-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 113 |
| 2020-01-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 16 |
| 2020-01-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 77 |
| 2020-01-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 22 |
| 2020-01-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 84 |
| 2020-01-09 | $28.35 | $28.35 | $28.07 | $28.07 | $28.07 | 2,524 |
| 2020-01-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 18 |
| 2020-01-07 | $28.21 | $28.48 | $28.21 | $28.36 | $28.36 | 1,204 |
| 2020-01-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 122 |
| 2020-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 12 |
| 2020-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 135 |
| 2019-12-31 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 25 |
| 2019-12-30 | $28.16 | $28.29 | $28.16 | $28.29 | $28.29 | 839 |
| 2019-12-27 | $27.86 | $28.10 | $27.86 | $28.04 | $28.04 | 2,317 |
| 2019-12-26 | $28.03 | $28.20 | $28.03 | $28.20 | $28.20 | 94,945 |
| 2019-12-24 | $28.40 | $28.40 | $28.25 | $28.25 | $28.25 | 305 |
| 2019-12-23 | $28.60 | $28.60 | $28.40 | $28.40 | $28.40 | 6,249 |
| 2019-12-20 | $27.96 | $28.55 | $27.96 | $28.55 | $28.55 | 1,111 |
| 2019-12-19 | $28.66 | $28.66 | $28.00 | $28.01 | $28.01 | 987 |
| 2019-12-18 | $28.16 | $28.90 | $28.16 | $28.90 | $28.90 | 69,040 |
| 2019-12-17 | $28.60 | $28.68 | $28.60 | $28.64 | $28.64 | 433 |
| 2019-12-16 | $29.00 | $29.40 | $28.80 | $28.80 | $28.80 | 382 |
| 2019-12-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 668 |
| 2019-12-12 | $28.86 | $30.20 | $28.86 | $29.50 | $29.50 | 1,502 |
| 2019-12-11 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 744 |
| 2019-12-10 | $27.91 | $29.26 | $27.91 | $29.15 | $29.15 | 1,006 |
| 2019-12-09 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1,006 |
| 2019-12-06 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 20 |
| 2019-12-05 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 31 |
| 2019-12-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 46 |
| 2019-12-03 | $28.50 | $28.51 | $28.50 | $28.51 | $28.51 | 400 |
| 2019-12-02 | $28.71 | $29.75 | $28.71 | $29.75 | $29.75 | 875 |
| 2019-11-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 13 |
| 2019-11-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 40 |
| 2019-11-26 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 547 |
| 2019-11-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 185 |
| 2019-11-22 | $29.00 | $29.00 | $28.81 | $28.81 | $28.81 | 1,206 |
| 2019-11-21 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 11 |
| 2019-11-20 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 295 |
| 2019-11-19 | $30.40 | $30.52 | $30.40 | $30.52 | $30.52 | 2,330 |
| 2019-11-18 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 38 |
| 2019-11-15 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 207 |
| 2019-11-14 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 53 |
| 2019-11-13 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 43 |
| 2019-11-12 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 133 |
| 2019-11-11 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 3 |
| 2019-11-08 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 24 |
| 2019-11-07 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 117 |
| 2019-11-06 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 178 |
| 2019-11-05 | $30.60 | $32.65 | $30.60 | $31.01 | $31.01 | 32,840 |
| 2019-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 144 |
| 2019-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 204 |
| 2019-10-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 18,828 |
| 2019-10-30 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 20 |
| 2019-10-29 | $29.30 | $29.30 | $29.25 | $29.25 | $29.25 | 21,685 |
| 2019-10-28 | $30.25 | $30.25 | $29.30 | $29.32 | $29.32 | 1,415 |
| 2019-10-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 9,411 |
| 2019-10-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 45 |
| 2019-10-23 | $29.35 | $29.40 | $29.35 | $29.35 | $29.35 | 28,881 |
| 2019-10-22 | $29.10 | $29.10 | $29.00 | $29.00 | $29.00 | 19,378 |
| 2019-10-21 | $29.40 | $29.40 | $29.01 | $29.01 | $29.01 | 1,972 |
| 2019-10-18 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 104 |
| 2019-10-17 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 176 |
| 2019-10-16 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 151 |
| 2019-10-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 33 |
| 2019-10-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 10 |
| 2019-10-11 | $29.30 | $29.81 | $29.30 | $29.50 | $29.50 | 43,014 |
| 2019-10-10 | $28.51 | $29.05 | $28.51 | $29.00 | $29.00 | 8,001 |
| 2019-10-09 | $28.22 | $28.53 | $28.22 | $28.53 | $28.53 | 266 |
| 2019-10-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 40 |
| 2019-10-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 5 |
| 2019-10-04 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 117 |
| 2019-10-03 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 154 |
| 2019-10-02 | $28.52 | $28.52 | $28.10 | $28.10 | $28.10 | 11,484 |
| 2019-10-01 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 4 |
| 2019-09-30 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 166 |
| 2019-09-27 | $28.76 | $28.86 | $28.73 | $28.86 | $28.86 | 502 |
| 2019-09-26 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 283 |
| 2019-09-25 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 36 |
| 2019-09-24 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 240 |
| 2019-09-23 | $30.37 | $30.37 | $30.00 | $30.18 | $30.18 | 3,007 |
| 2019-09-20 | $32.45 | $32.45 | $31.80 | $31.80 | $31.80 | 590 |
| 2019-09-19 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 62 |
| 2019-09-18 | $31.70 | $31.95 | $31.53 | $31.90 | $31.90 | 583 |
| 2019-09-17 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 19 |
| 2019-09-16 | $31.22 | $31.90 | $31.21 | $31.52 | $31.52 | 2,097 |
| 2019-09-13 | $30.35 | $31.00 | $30.35 | $31.00 | $31.00 | 355 |
| 2019-09-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 202 |
| 2019-09-11 | $27.81 | $28.87 | $27.81 | $28.87 | $28.87 | 677 |
| 2019-09-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 61 |
| 2019-09-09 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 116 |
| 2019-09-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 203 |
| 2019-09-05 | $28.00 | $28.00 | $27.76 | $27.76 | $27.76 | 1,029 |
| 2019-09-04 | $27.62 | $27.66 | $27.62 | $27.62 | $27.62 | 422 |
| 2019-09-03 | $26.66 | $27.70 | $26.66 | $27.70 | $27.70 | 28,331 |
| 2019-08-30 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 4 |
| 2019-08-29 | $28.00 | $28.03 | $27.98 | $28.03 | $28.03 | 504 |
| 2019-08-28 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 216 |
| 2019-08-27 | $27.24 | $27.24 | $26.70 | $26.70 | $26.70 | 711 |
| 2019-08-26 | $27.51 | $27.51 | $27.50 | $27.50 | $27.50 | 414 |
| 2019-08-23 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 166 |
| 2019-08-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 343 |
| 2019-08-21 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 207 |
| 2019-08-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 107 |
| 2019-08-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 36 |
| 2019-08-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 116 |
| 2019-08-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 126 |
| 2019-08-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 182 |
| 2019-08-13 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 10 |
| 2019-08-12 | $27.00 | $27.00 | $26.16 | $26.16 | $26.16 | 2,908 |
| 2019-08-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 151 |
| 2019-08-08 | $27.32 | $27.91 | $27.32 | $27.91 | $27.91 | 724 |
| 2019-08-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 72 |
| 2019-08-06 | $27.10 | $27.42 | $26.87 | $26.87 | $26.87 | 1,190 |
| 2019-08-05 | $31.10 | $31.89 | $30.02 | $30.02 | $30.02 | 1,242 |
| 2019-08-02 | $36.75 | $37.42 | $36.75 | $37.28 | $37.28 | 100 |
| 2019-08-01 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 3 |
| 2019-07-31 | $37.42 | $37.45 | $37.25 | $37.28 | $37.28 | 1,584 |
| 2019-07-30 | $36.75 | $37.42 | $36.75 | $37.37 | $37.37 | 2,006 |
| 2019-07-29 | $38.29 | $38.39 | $38.29 | $38.34 | $38.34 | 100 |
| 2019-07-26 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 63 |
| 2019-07-25 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 54 |
| 2019-07-24 | $38.29 | $38.39 | $38.29 | $38.34 | $38.34 | 3,531 |
| 2019-07-23 | $37.73 | $37.99 | $37.73 | $37.99 | $37.99 | 259 |
| 2019-07-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 8 |
| 2019-07-19 | $38.25 | $38.35 | $38.00 | $38.00 | $38.00 | 33,701 |
| 2019-07-18 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 33 |
| 2019-07-17 | $38.50 | $38.50 | $38.30 | $38.30 | $38.30 | 10,244 |
| 2019-07-16 | $39.00 | $39.00 | $38.55 | $38.60 | $38.60 | 17,912 |
| 2019-07-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 21 |
| 2019-07-12 | $37.97 | $39.00 | $37.97 | $39.00 | $39.00 | 970 |
| 2019-07-11 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 18 |
| 2019-07-10 | $38.87 | $38.87 | $38.43 | $38.43 | $38.43 | 496 |
| 2019-07-09 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 14 |
| 2019-07-08 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 7 |
| 2019-07-05 | $40.62 | $40.62 | $40.45 | $40.51 | $40.51 | 1,566 |
| 2019-07-03 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 53 |
| 2019-07-02 | $41.34 | $41.34 | $41.20 | $41.20 | $41.20 | 1,734 |
| 2019-07-01 | $40.50 | $42.09 | $40.50 | $42.09 | $42.09 | 4,761 |
| 2019-06-28 | $41.35 | $41.35 | $40.15 | $40.15 | $40.15 | 961 |
| 2019-06-27 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 413 |
| 2019-06-26 | $40.67 | $40.85 | $40.67 | $40.67 | $40.67 | 477 |
| 2019-06-25 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 262 |
| 2019-06-24 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 160 |
| 2019-06-21 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 591 |
| 2019-06-20 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 210 |
| 2019-06-19 | $38.62 | $38.62 | $38.41 | $38.41 | $38.41 | 6,995 |
| 2019-06-18 | $39.02 | $39.46 | $39.02 | $39.46 | $39.46 | 449 |
| 2019-06-17 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 76 |
| 2019-06-14 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 185 |
| 2019-06-13 | $43.75 | $44.00 | $43.75 | $44.00 | $44.00 | 408 |
| 2019-06-12 | $42.47 | $43.35 | $42.47 | $43.00 | $43.00 | 2,213 |
| 2019-06-11 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 644 |
| 2019-06-10 | $42.70 | $42.70 | $42.46 | $42.46 | $42.46 | 391 |
| 2019-06-07 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 227 |
| 2019-06-06 | $43.30 | $43.70 | $43.30 | $43.70 | $43.70 | 823 |
| 2019-06-05 | $40.85 | $42.94 | $40.85 | $42.94 | $42.94 | 914 |
| 2019-06-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 49 |
| 2019-06-03 | $40.65 | $41.00 | $40.65 | $41.00 | $41.00 | 362 |
| 2019-05-31 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 38 |
| 2019-05-30 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 41 |
| 2019-05-29 | $41.02 | $41.02 | $40.56 | $40.56 | $40.56 | 880 |
| 2019-05-28 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 288 |
| 2019-05-24 | $41.37 | $41.37 | $40.80 | $41.10 | $41.10 | 1,538 |
| 2019-05-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 371 |
| 2019-05-22 | $42.21 | $42.22 | $42.20 | $42.20 | $42.20 | 2,793 |
| 2019-05-21 | $42.20 | $42.87 | $42.20 | $42.70 | $42.70 | 697 |
| 2019-05-20 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 25 |
| 2019-05-17 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 239 |
| 2019-05-16 | $42.25 | $42.25 | $42.00 | $42.00 | $42.00 | 1,609 |
| 2019-05-15 | $40.31 | $41.25 | $40.31 | $41.25 | $41.25 | 1,568 |
| 2019-05-14 | $39.50 | $39.86 | $39.50 | $39.80 | $39.80 | 3,214 |
| 2019-05-13 | $39.30 | $39.74 | $39.21 | $39.50 | $39.50 | 1,853 |
| 2019-05-10 | $39.46 | $39.46 | $39.30 | $39.31 | $39.31 | 699 |
| 2019-05-09 | $39.60 | $39.79 | $39.51 | $39.54 | $39.54 | 9,725 |
| 2019-05-08 | $33.10 | $38.27 | $33.10 | $38.22 | $38.22 | 13,377 |
| 2019-05-07 | $33.31 | $33.31 | $33.30 | $33.30 | $33.30 | 2,238 |
| 2019-05-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 100 |
| 2019-05-03 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 98 |
| 2019-05-02 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 110 |
| 2019-05-01 | $33.80 | $33.80 | $33.49 | $33.49 | $33.49 | 328 |
| 2019-04-30 | $32.91 | $33.30 | $32.91 | $33.30 | $33.30 | 1,836 |
| 2019-04-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 451 |
| 2019-04-26 | $33.20 | $33.20 | $32.90 | $33.00 | $33.00 | 1,183 |
| 2019-04-25 | $32.90 | $32.90 | $32.16 | $32.19 | $32.19 | 889 |
| 2019-04-24 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 243 |
| 2019-04-23 | $32.35 | $32.80 | $32.35 | $32.76 | $32.76 | 441 |
| 2019-04-22 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 86 |
| 2019-04-18 | $31.80 | $31.80 | $31.65 | $31.65 | $31.65 | 939 |
| 2019-04-17 | $32.29 | $32.29 | $31.65 | $31.70 | $31.70 | 4,867 |
| 2019-04-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 277 |
| 2019-04-15 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 49 |
| 2019-04-12 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 66 |
| 2019-04-11 | $32.82 | $33.00 | $32.75 | $32.76 | $32.76 | 7,300 |
| 2019-04-10 | $32.66 | $32.75 | $32.66 | $32.75 | $32.75 | 1,040 |
| 2019-04-09 | $32.95 | $33.10 | $32.95 | $32.95 | $32.95 | 3,544 |
| 2019-04-08 | $31.91 | $32.66 | $31.91 | $32.66 | $32.66 | 966 |
| 2019-04-05 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 253 |
| 2019-04-04 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 115 |
| 2019-04-03 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 84 |
| 2019-04-02 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 15 |
| 2019-04-01 | $33.40 | $33.80 | $33.20 | $33.20 | $33.20 | 5,408 |
| 2019-03-29 | $31.91 | $32.47 | $31.91 | $32.47 | $32.47 | 1,018 |
| 2019-03-28 | $30.77 | $31.50 | $30.77 | $31.50 | $31.50 | 898 |
| 2019-03-27 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 100 |
| 2019-03-26 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 316 |
| 2019-03-25 | $29.88 | $29.91 | $29.85 | $29.91 | $29.91 | 745 |
| 2019-03-22 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 269 |
| 2019-03-21 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 275 |
| 2019-03-20 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 68 |
| 2019-03-19 | $32.15 | $32.27 | $31.87 | $31.87 | $31.87 | 1,912 |
| 2019-03-18 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 181 |
| 2019-03-15 | $31.37 | $31.37 | $31.00 | $31.00 | $31.00 | 577 |
| 2019-03-14 | $31.65 | $31.76 | $31.60 | $31.60 | $31.60 | 853 |
| 2019-03-13 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 170 |
| 2019-03-12 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 342 |
| 2019-03-11 | $31.85 | $31.85 | $30.91 | $30.91 | $30.91 | 455 |
| 2019-03-08 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 66 |
| 2019-03-07 | $32.08 | $32.19 | $32.08 | $32.19 | $32.19 | 239 |
| 2019-03-06 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 21 |
| 2019-03-05 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 102 |
| 2019-03-04 | $34.81 | $34.81 | $33.77 | $33.77 | $33.77 | 953 |
| 2019-03-01 | $35.52 | $35.71 | $35.51 | $35.51 | $35.51 | 1,856 |
| 2019-02-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 154 |
| 2019-02-27 | $35.75 | $35.86 | $35.47 | $35.80 | $35.80 | 850 |
| 2019-02-26 | $35.61 | $35.95 | $35.61 | $35.95 | $35.95 | 2,413 |
| 2019-02-25 | $34.57 | $36.72 | $34.57 | $36.15 | $36.15 | 4,531 |
| 2019-02-22 | $34.45 | $34.92 | $34.42 | $34.92 | $34.92 | 2,434 |
| 2019-02-21 | $33.71 | $35.24 | $33.41 | $35.16 | $35.16 | 1,559 |
| 2019-02-20 | $33.71 | $34.70 | $33.71 | $34.70 | $34.70 | 723 |
| 2019-02-19 | $33.66 | $34.13 | $33.66 | $34.13 | $34.13 | 1,111 |
| 2019-02-15 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 135 |
| 2019-02-14 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 109 |
| 2019-02-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 201 |
| 2019-02-12 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 93 |
| 2019-02-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 235 |
| 2019-02-08 | $32.05 | $32.05 | $31.75 | $31.75 | $31.75 | 748 |
| 2019-02-07 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 252 |
| 2019-02-06 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 96 |
| 2019-02-05 | $30.74 | $31.87 | $30.70 | $31.85 | $31.85 | 22,060 |
| 2019-02-04 | $30.51 | $30.53 | $30.51 | $30.53 | $30.53 | 693 |
| 2019-02-01 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 288 |
| 2019-01-31 | $30.95 | $30.95 | $30.75 | $30.75 | $30.75 | 1,425 |
| 2019-01-30 | $30.85 | $30.91 | $30.53 | $30.91 | $30.91 | 863 |
| 2019-01-29 | $30.74 | $31.09 | $30.74 | $31.04 | $31.04 | 937 |
| 2019-01-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 245 |
| 2019-01-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2019-01-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 64 |
| 2019-01-23 | $29.71 | $29.76 | $29.65 | $29.75 | $29.75 | 1,898 |
| 2019-01-22 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 168 |
| 2019-01-18 | $30.20 | $30.90 | $30.20 | $30.86 | $30.86 | 2,973 |
| 2019-01-17 | $30.53 | $30.53 | $29.95 | $30.31 | $30.31 | 2,025 |
| 2019-01-16 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 759 |
| 2019-01-15 | $30.46 | $30.63 | $30.45 | $30.63 | $30.63 | 564 |
| 2019-01-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 209 |
| 2019-01-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 137 |
| 2019-01-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 458 |
| 2019-01-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 442 |
| 2019-01-08 | $30.15 | $30.20 | $29.97 | $29.97 | $29.97 | 2,026 |
| 2019-01-07 | $29.00 | $29.79 | $29.00 | $29.79 | $29.79 | 1,747 |
| 2019-01-04 | $29.18 | $29.27 | $29.07 | $29.23 | $29.23 | 1,872 |
| 2019-01-03 | $29.49 | $29.49 | $28.70 | $28.70 | $28.70 | 548 |
| 2019-01-02 | $30.75 | $30.89 | $30.75 | $30.75 | $30.75 | 1,091 |
| 2018-12-31 | $29.85 | $30.75 | $29.85 | $30.41 | $30.41 | 1,757 |
| 2018-12-28 | $30.44 | $30.55 | $30.30 | $30.30 | $30.30 | 1,635 |
| 2018-12-27 | $29.54 | $30.15 | $29.54 | $30.15 | $30.15 | 587 |
| 2018-12-26 | $28.85 | $29.96 | $28.85 | $29.96 | $29.96 | 949 |
| 2018-12-24 | $29.73 | $29.73 | $28.63 | $28.63 | $28.63 | 1,434 |
| 2018-12-21 | $30.50 | $30.55 | $30.49 | $30.52 | $30.52 | 3,153 |
| 2018-12-20 | $31.20 | $31.45 | $31.02 | $31.03 | $31.03 | 1,251 |
| 2018-12-19 | $31.27 | $31.40 | $31.27 | $31.40 | $31.40 | 1,398 |
| 2018-12-18 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 293 |
| 2018-12-17 | $31.25 | $31.65 | $31.25 | $31.41 | $31.41 | 1,747 |
| 2018-12-14 | $31.25 | $31.86 | $31.25 | $31.86 | $31.86 | 485 |
| 2018-12-13 | $31.50 | $31.65 | $31.35 | $31.35 | $31.35 | 9,091 |
| 2018-12-12 | $31.26 | $31.60 | $31.26 | $31.50 | $31.50 | 16,828 |
| 2018-12-11 | $31.17 | $31.38 | $30.70 | $31.35 | $31.35 | 17,227 |
| 2018-12-10 | $30.85 | $30.85 | $30.75 | $30.75 | $30.75 | 3,264 |
| 2018-12-07 | $31.10 | $31.10 | $30.25 | $30.25 | $30.25 | 10,575 |
| 2018-12-06 | $31.41 | $32.09 | $30.60 | $30.90 | $30.90 | 3,560 |
| 2018-12-04 | $32.00 | $32.00 | $31.85 | $32.00 | $32.00 | 582 |
| 2018-12-03 | $32.71 | $32.96 | $32.45 | $32.91 | $32.91 | 7,768 |
| 2018-11-30 | $31.35 | $32.02 | $31.30 | $32.02 | $32.02 | 1,855 |
| 2018-11-29 | $31.65 | $31.70 | $31.46 | $31.54 | $31.54 | 1,546 |
| 2018-11-28 | $30.76 | $31.76 | $30.76 | $31.62 | $31.62 | 2,941 |
| 2018-11-27 | $30.71 | $31.19 | $30.71 | $31.00 | $31.00 | 5,715 |
| 2018-11-26 | $31.84 | $31.84 | $31.70 | $31.70 | $31.70 | 967 |
| 2018-11-23 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 599 |
| 2018-11-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 502 |
| 2018-11-20 | $28.67 | $30.34 | $28.67 | $30.34 | $30.34 | 534 |
| 2018-11-19 | $30.23 | $30.30 | $30.02 | $30.02 | $30.02 | 3,076 |
| 2018-11-16 | $30.96 | $31.41 | $30.96 | $31.37 | $31.37 | 1,727 |
| 2018-11-15 | $31.55 | $31.55 | $30.90 | $30.90 | $30.90 | 680 |
| 2018-11-14 | $29.66 | $30.15 | $29.40 | $29.95 | $29.95 | 57,097 |
| 2018-11-13 | $28.37 | $28.69 | $28.35 | $28.54 | $28.54 | 3,321 |
| 2018-11-12 | $29.44 | $29.44 | $28.51 | $28.51 | $28.51 | 2,987 |
| 2018-11-09 | $29.61 | $30.05 | $29.61 | $29.68 | $29.68 | 2,400 |
| 2018-11-08 | $30.05 | $30.09 | $29.72 | $29.88 | $29.88 | 14,300 |
| 2018-11-07 | $28.91 | $30.05 | $28.91 | $30.05 | $30.05 | 4,005 |
| 2018-11-06 | $30.00 | $30.00 | $29.30 | $29.50 | $29.50 | 2,600 |
| 2018-11-05 | $29.85 | $30.13 | $29.75 | $30.01 | $30.01 | 29,584 |
| 2018-11-02 | $29.30 | $29.85 | $29.25 | $29.84 | $29.84 | 121,195 |
| 2018-11-01 | $29.26 | $29.40 | $29.10 | $29.30 | $29.30 | 133,976 |
| 2018-10-31 | $29.43 | $29.65 | $29.10 | $29.10 | $29.10 | 37,933 |
| 2018-10-30 | $29.40 | $29.95 | $29.00 | $29.05 | $29.05 | 49,531 |
| 2018-10-29 | $30.61 | $30.66 | $29.03 | $29.03 | $29.03 | 25,187 |
| 2018-10-26 | $30.50 | $31.10 | $30.00 | $30.00 | $30.00 | 89,643 |
| 2018-10-25 | $31.12 | $31.50 | $30.30 | $30.75 | $30.75 | 97,643 |
| 2018-10-24 | $32.61 | $32.90 | $31.66 | $31.68 | $31.68 | 38,199 |
| 2018-10-23 | $31.65 | $32.89 | $31.65 | $32.64 | $32.64 | 129,307 |
| 2018-10-22 | $32.26 | $33.50 | $32.26 | $32.92 | $32.92 | 16,073 |
| 2018-10-19 | $32.70 | $32.94 | $32.30 | $32.54 | $32.54 | 11,481 |
| 2018-10-18 | $33.58 | $33.58 | $33.08 | $33.12 | $33.12 | 3,847 |
| 2018-10-17 | $34.11 | $34.25 | $33.96 | $34.15 | $34.15 | 2,595 |
| 2018-10-16 | $33.11 | $34.95 | $33.10 | $34.95 | $34.95 | 7,061 |
| 2018-10-15 | $31.86 | $32.94 | $31.86 | $32.70 | $32.70 | 5,758 |
| 2018-10-12 | $31.66 | $32.87 | $31.65 | $31.95 | $31.95 | 11,177 |
| 2018-10-11 | $34.05 | $34.10 | $31.96 | $31.96 | $31.96 | 29,183 |
| 2018-10-10 | $40.30 | $40.30 | $37.82 | $38.77 | $33.71 | 9,300 |
| 2018-10-09 | $39.90 | $39.95 | $39.90 | $39.95 | $34.74 | 575 |
| 2018-10-08 | $40.50 | $40.50 | $40.50 | $40.50 | $35.22 | 1,400 |
| 2018-10-05 | $43.06 | $43.06 | $43.06 | $43.06 | $37.44 | 31 |
| 2018-10-04 | $43.06 | $43.06 | $43.06 | $43.06 | $37.44 | 2 |
| 2018-10-03 | $43.06 | $43.06 | $43.06 | $43.06 | $37.44 | 0 |
| 2018-10-02 | $43.06 | $43.06 | $43.06 | $43.06 | $37.44 | 33 |
| 2018-10-01 | $43.06 | $43.06 | $43.06 | $43.06 | $37.44 | 23 |
| 2018-09-28 | $43.06 | $43.06 | $43.06 | $43.06 | $37.44 | 136 |
| 2018-09-27 | $43.40 | $43.64 | $43.40 | $43.48 | $37.81 | 2,728 |
| 2018-09-26 | $43.60 | $43.60 | $43.60 | $43.60 | $37.91 | 25 |
| 2018-09-25 | $43.60 | $43.60 | $43.60 | $43.60 | $37.91 | 575 |
| 2018-09-24 | $43.50 | $43.50 | $43.40 | $43.50 | $37.83 | 3,085 |
| 2018-09-21 | $43.78 | $43.98 | $43.14 | $43.14 | $37.51 | 1,343 |
| 2018-09-20 | $43.47 | $43.48 | $43.45 | $43.45 | $37.78 | 2,074 |
| 2018-09-19 | $42.60 | $42.60 | $42.60 | $42.60 | $37.04 | 0 |
| 2018-09-18 | $42.60 | $42.60 | $42.60 | $42.60 | $37.04 | 66 |
| 2018-09-17 | $42.60 | $42.60 | $42.60 | $42.60 | $37.04 | 0 |
| 2018-09-14 | $42.60 | $42.60 | $42.60 | $42.60 | $37.04 | 230 |
| 2018-09-13 | $42.74 | $42.74 | $42.74 | $42.74 | $37.17 | 4 |
| 2018-09-12 | $42.74 | $42.74 | $42.74 | $42.74 | $37.17 | 690 |
| 2018-09-11 | $43.55 | $43.55 | $43.55 | $43.55 | $37.87 | 2 |
| 2018-09-10 | $43.55 | $43.55 | $43.55 | $43.55 | $37.87 | 0 |
| 2018-09-07 | $43.55 | $43.55 | $43.55 | $43.55 | $37.87 | 16 |
| 2018-09-06 | $43.97 | $43.97 | $43.55 | $43.55 | $37.87 | 760 |
| 2018-09-05 | $42.21 | $44.05 | $42.21 | $44.05 | $38.30 | 575 |
| 2018-09-04 | $43.00 | $43.00 | $42.76 | $42.76 | $37.18 | 458 |
| 2018-08-31 | $43.46 | $43.60 | $43.33 | $43.50 | $37.83 | 1,231 |
| 2018-08-30 | $44.73 | $44.73 | $44.73 | $44.73 | $38.90 | 2 |
| 2018-08-29 | $44.73 | $44.73 | $44.73 | $44.73 | $38.90 | 18 |
| 2018-08-28 | $44.69 | $44.73 | $44.69 | $44.73 | $38.90 | 694 |
| 2018-08-27 | $46.24 | $46.24 | $46.24 | $46.24 | $40.21 | 257 |
| 2018-08-24 | $45.22 | $45.22 | $45.22 | $45.22 | $39.32 | 6 |
| 2018-08-23 | $45.76 | $45.96 | $45.22 | $45.22 | $39.32 | 2,328 |
| 2018-08-22 | $45.05 | $45.05 | $45.05 | $45.05 | $39.17 | 36 |
| 2018-08-21 | $45.05 | $45.05 | $45.05 | $45.05 | $39.17 | 129 |
| 2018-08-20 | $45.00 | $45.05 | $45.00 | $45.05 | $39.17 | 345 |
| 2018-08-17 | $44.64 | $44.64 | $44.64 | $44.64 | $38.82 | 165 |
| 2018-08-16 | $45.09 | $45.09 | $45.09 | $45.09 | $39.21 | 0 |
| 2018-08-15 | $45.09 | $45.09 | $45.09 | $45.09 | $39.21 | 345 |
| 2018-08-14 | $45.50 | $45.50 | $45.30 | $45.30 | $39.39 | 2,243 |
| 2018-08-13 | $44.89 | $44.89 | $44.66 | $44.66 | $38.83 | 618 |
| 2018-08-10 | $44.60 | $44.60 | $44.50 | $44.50 | $38.70 | 4,340 |
| 2018-08-09 | $43.63 | $44.60 | $43.63 | $44.60 | $38.78 | 6,058 |
| 2018-08-08 | $43.96 | $44.00 | $43.96 | $44.00 | $38.26 | 573 |
| 2018-08-07 | $42.40 | $42.40 | $42.40 | $42.40 | $36.87 | 118 |
| 2018-08-06 | $42.35 | $42.40 | $42.14 | $42.40 | $36.87 | 2,194 |
| 2018-08-03 | $42.47 | $45.00 | $42.47 | $44.70 | $38.87 | 2,918 |
| 2018-08-02 | $39.81 | $39.81 | $39.81 | $39.81 | $34.62 | 12 |
| 2018-08-01 | $39.82 | $39.82 | $39.81 | $39.81 | $34.62 | 376 |
| 2018-07-31 | $39.40 | $39.40 | $39.40 | $39.40 | $34.26 | 2 |
| 2018-07-30 | $39.40 | $39.40 | $39.40 | $39.40 | $34.26 | 0 |
| 2018-07-27 | $39.40 | $39.40 | $39.40 | $39.40 | $34.26 | 36 |
| 2018-07-26 | $39.40 | $39.40 | $39.40 | $39.40 | $34.26 | 230 |
| 2018-07-25 | $38.48 | $38.52 | $38.48 | $38.52 | $33.50 | 900 |
| 2018-07-24 | $39.00 | $39.00 | $39.00 | $39.00 | $33.91 | 5,240 |
| 2018-07-23 | $39.40 | $39.40 | $39.40 | $39.40 | $34.26 | 307 |
| 2018-07-20 | $38.75 | $38.75 | $38.75 | $38.75 | $33.70 | 13 |
| 2018-07-19 | $38.75 | $38.75 | $38.75 | $38.75 | $33.70 | 37 |
| 2018-07-18 | $38.86 | $38.86 | $38.61 | $38.75 | $33.70 | 4,266 |
| 2018-07-17 | $38.14 | $38.14 | $38.14 | $38.14 | $33.17 | 96 |
| 2018-07-16 | $38.14 | $38.14 | $38.14 | $38.14 | $33.17 | 2 |
| 2018-07-13 | $38.30 | $38.30 | $38.14 | $38.14 | $33.17 | 385 |
| 2018-07-12 | $37.48 | $37.50 | $37.48 | $37.50 | $32.61 | 325 |
| 2018-07-11 | $37.20 | $37.20 | $37.20 | $37.20 | $32.35 | 218 |
| 2018-07-10 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 105 |
| 2018-07-09 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 72 |
| 2018-07-06 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 42 |
| 2018-07-05 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 101 |
| 2018-07-03 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 39 |
| 2018-07-02 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 12 |
| 2018-06-29 | $35.76 | $35.76 | $35.76 | $35.76 | $31.10 | 272 |
| 2018-06-28 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 24 |
| 2018-06-27 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 2 |
| 2018-06-26 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 124 |
| 2018-06-25 | $37.12 | $37.12 | $37.12 | $37.12 | $32.28 | 19 |
| 2018-06-22 | $37.12 | $37.12 | $37.12 | $37.12 | $32.28 | 0 |
| 2018-06-21 | $37.12 | $37.12 | $37.12 | $37.12 | $32.28 | 284 |
| 2018-06-20 | $38.11 | $38.11 | $38.11 | $38.11 | $33.14 | 136 |
| 2018-06-19 | $38.52 | $38.52 | $38.52 | $38.52 | $33.50 | 2,880 |
| 2018-06-18 | $38.90 | $38.90 | $38.90 | $38.90 | $33.83 | 148 |
| 2018-06-15 | $38.40 | $38.90 | $38.40 | $38.90 | $33.83 | 246 |
| 2018-06-14 | $38.15 | $38.15 | $38.15 | $38.15 | $33.17 | 48 |
| 2018-06-13 | $38.00 | $38.15 | $37.92 | $38.15 | $33.17 | 875 |
| 2018-06-12 | $37.85 | $37.85 | $37.85 | $37.85 | $32.91 | 618 |
| 2018-06-11 | $38.05 | $38.05 | $37.64 | $37.68 | $32.77 | 1,407 |
| 2018-06-08 | $36.41 | $36.41 | $36.41 | $36.41 | $31.66 | 1 |
| 2018-06-07 | $36.41 | $36.41 | $36.41 | $36.41 | $31.66 | 3 |
| 2018-06-06 | $36.41 | $36.41 | $36.41 | $36.41 | $31.66 | 20 |
| 2018-06-05 | $36.41 | $36.41 | $36.41 | $36.41 | $31.66 | 23 |
| 2018-06-04 | $36.41 | $36.41 | $36.41 | $36.41 | $31.66 | 89 |
| 2018-06-01 | $35.76 | $36.41 | $35.76 | $36.41 | $31.66 | 690 |
| 2018-05-31 | $35.61 | $35.61 | $35.61 | $35.61 | $30.97 | 200 |
| 2018-05-30 | $35.58 | $35.82 | $35.58 | $35.82 | $31.15 | 1,035 |
| 2018-05-29 | $35.68 | $35.68 | $35.68 | $35.68 | $31.03 | 1 |
| 2018-05-25 | $35.68 | $35.68 | $35.68 | $35.68 | $31.03 | 0 |
| 2018-05-24 | $35.66 | $35.68 | $35.66 | $35.68 | $31.03 | 1,153 |
| 2018-05-23 | $35.40 | $35.40 | $35.40 | $35.40 | $30.78 | 150 |
| 2018-05-22 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 46 |
| 2018-05-21 | $36.28 | $36.28 | $35.70 | $35.91 | $31.23 | 32,040 |
| 2018-05-18 | $35.35 | $35.35 | $35.35 | $35.35 | $30.74 | 6 |
| 2018-05-17 | $35.35 | $35.35 | $35.35 | $35.35 | $30.74 | 230 |
| 2018-05-16 | $35.21 | $35.21 | $35.21 | $35.21 | $30.62 | 363 |
| 2018-05-15 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 21 |
| 2018-05-14 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 54 |
| 2018-05-11 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2018-05-10 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 25 |
| 2018-05-09 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 36 |
| 2018-05-08 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 115 |
| 2018-05-07 | $36.25 | $36.25 | $36.25 | $36.25 | $31.52 | 264 |
| 2018-05-04 | $34.95 | $34.95 | $34.95 | $34.95 | $30.39 | 4 |
| 2018-05-03 | $35.75 | $35.75 | $34.95 | $34.95 | $30.39 | 253 |
| 2018-05-02 | $36.51 | $36.51 | $36.51 | $36.51 | $31.75 | 0 |
| 2018-05-01 | $36.51 | $36.51 | $36.51 | $36.51 | $31.75 | 110 |
| 2018-04-30 | $36.51 | $36.51 | $36.51 | $36.51 | $31.75 | 230 |
| 2018-04-27 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 36 |
| 2018-04-26 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 44 |
| 2018-04-25 | $38.00 | $38.00 | $37.57 | $38.00 | $33.04 | 1,566 |
| 2018-04-24 | $38.26 | $38.26 | $38.00 | $38.00 | $33.04 | 230 |
| 2018-04-23 | $38.60 | $38.60 | $38.60 | $38.60 | $33.57 | 151 |
| 2018-04-20 | $38.85 | $38.85 | $38.85 | $38.85 | $33.78 | 2 |
| 2018-04-19 | $38.91 | $38.96 | $38.85 | $38.85 | $33.78 | 1,091 |
| 2018-04-18 | $39.46 | $39.46 | $39.24 | $39.39 | $34.25 | 944 |
| 2018-04-17 | $38.01 | $38.01 | $38.01 | $38.01 | $33.05 | 6,927 |
| 2018-04-16 | $36.50 | $36.50 | $36.50 | $36.50 | $31.74 | 0 |
| 2018-04-13 | $36.30 | $36.50 | $36.30 | $36.50 | $31.74 | 5,823 |
| 2018-04-12 | $36.50 | $36.65 | $36.43 | $36.65 | $31.87 | 12,155 |
| 2018-04-11 | $36.11 | $36.50 | $36.11 | $36.20 | $31.48 | 5,479 |
| 2018-04-10 | $35.11 | $36.06 | $35.11 | $36.06 | $31.36 | 4,923 |
| 2018-04-09 | $36.38 | $36.38 | $36.38 | $36.38 | $31.63 | 0 |
| 2018-04-06 | $36.38 | $36.38 | $36.38 | $36.38 | $31.63 | 2 |
| 2018-04-05 | $36.37 | $36.38 | $36.37 | $36.38 | $31.63 | 632 |
| 2018-04-04 | $37.34 | $37.34 | $37.34 | $37.34 | $32.47 | 132 |
| 2018-04-03 | $37.34 | $37.34 | $37.34 | $37.34 | $32.47 | 1 |
| 2018-04-02 | $37.34 | $37.34 | $37.34 | $37.34 | $32.47 | 115 |
| 2018-03-29 | $36.98 | $36.98 | $36.98 | $36.98 | $32.16 | 155 |
| 2018-03-28 | $36.36 | $36.36 | $36.36 | $36.36 | $31.62 | 115 |
| 2018-03-27 | $37.26 | $37.26 | $36.59 | $36.59 | $31.82 | 474 |
| 2018-03-26 | $35.55 | $35.55 | $35.55 | $35.55 | $30.91 | 35 |
| 2018-03-23 | $36.32 | $36.35 | $35.55 | $35.55 | $30.91 | 2,800 |
| 2018-03-22 | $38.35 | $38.35 | $38.35 | $38.35 | $33.35 | 155 |
| 2018-03-21 | $37.76 | $38.90 | $37.76 | $38.85 | $33.78 | 4,406 |
| 2018-03-20 | $37.96 | $38.71 | $37.96 | $38.38 | $33.37 | 4,387 |
| 2018-03-19 | $38.31 | $38.31 | $38.05 | $38.05 | $33.09 | 1,704 |
| 2018-03-16 | $38.07 | $39.01 | $38.07 | $39.01 | $33.92 | 12,278 |
| 2018-03-15 | $39.41 | $39.41 | $38.80 | $38.81 | $33.75 | 22,090 |
| 2018-03-14 | $38.96 | $39.10 | $38.96 | $39.00 | $33.91 | 1,233 |
| 2018-03-13 | $40.94 | $40.94 | $40.06 | $40.06 | $34.83 | 405 |
| 2018-03-12 | $40.95 | $41.05 | $40.80 | $40.80 | $35.48 | 753 |
| 2018-03-09 | $40.75 | $40.92 | $40.75 | $40.90 | $35.57 | 24,223 |
| 2018-03-08 | $39.64 | $39.64 | $39.64 | $39.64 | $34.47 | 224 |
| 2018-03-07 | $40.21 | $40.21 | $40.21 | $40.21 | $34.97 | 60 |
| 2018-03-06 | $39.81 | $40.21 | $39.61 | $40.21 | $34.97 | 11,751 |
| 2018-03-05 | $39.90 | $39.90 | $39.90 | $39.90 | $34.70 | 47 |
| 2018-03-02 | $39.90 | $39.90 | $39.90 | $39.90 | $34.70 | 665 |
| 2018-03-01 | $38.05 | $38.96 | $38.05 | $38.96 | $33.88 | 1,023 |
| 2018-02-28 | $38.76 | $38.76 | $38.60 | $38.60 | $33.57 | 579 |
| 2018-02-27 | $40.57 | $40.57 | $40.57 | $40.57 | $35.28 | 19 |
| 2018-02-26 | $40.57 | $40.57 | $40.57 | $40.57 | $35.28 | 94 |
| 2018-02-23 | $40.57 | $40.57 | $40.57 | $40.57 | $35.28 | 300 |
| 2018-02-22 | $41.65 | $41.65 | $41.65 | $41.65 | $36.22 | 0 |
| 2018-02-21 | $41.36 | $41.65 | $41.30 | $41.65 | $36.22 | 694 |
| 2018-02-20 | $42.42 | $42.45 | $41.36 | $41.36 | $35.97 | 5,355 |
| 2018-02-16 | $42.20 | $42.54 | $42.20 | $42.54 | $36.99 | 1,074 |
| 2018-02-15 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 0 |
| 2018-02-14 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 0 |
| 2018-02-13 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 10 |
| 2018-02-12 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 10 |
| 2018-02-09 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 35 |
| 2018-02-08 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 83 |
| 2018-02-07 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 54 |
| 2018-02-06 | $40.51 | $40.51 | $40.51 | $40.51 | $35.23 | 230 |
| 2018-02-05 | $42.99 | $42.99 | $40.00 | $40.30 | $35.04 | 543 |
| 2018-02-02 | $44.50 | $44.50 | $44.50 | $44.50 | $38.70 | 0 |
| 2018-02-01 | $45.20 | $45.20 | $44.30 | $44.50 | $38.70 | 63,787 |
| 2018-01-31 | $45.45 | $45.45 | $45.00 | $45.05 | $39.17 | 2,852 |
| 2018-01-30 | $46.30 | $46.30 | $45.45 | $46.00 | $40.00 | 11,644 |
| 2018-01-29 | $47.27 | $47.27 | $47.27 | $47.27 | $41.10 | 126 |
| 2018-01-26 | $47.74 | $47.74 | $47.74 | $47.74 | $41.51 | 0 |
| 2018-01-25 | $46.00 | $47.85 | $46.00 | $47.74 | $41.51 | 46,234 |
| 2018-01-24 | $45.36 | $45.37 | $45.32 | $45.37 | $39.45 | 604 |
| 2018-01-23 | $45.85 | $45.85 | $45.27 | $45.27 | $39.37 | 313 |
| 2018-01-22 | $45.60 | $45.60 | $45.60 | $45.60 | $39.65 | 31 |
| 2018-01-19 | $45.60 | $45.60 | $45.60 | $45.60 | $39.65 | 158 |
| 2018-01-18 | $44.20 | $44.20 | $44.11 | $44.11 | $38.36 | 2,098 |
| 2018-01-17 | $45.61 | $45.70 | $45.61 | $45.70 | $39.74 | 589 |
| 2018-01-16 | $49.39 | $49.39 | $45.82 | $45.82 | $39.84 | 547 |
| 2018-01-12 | $43.50 | $47.45 | $43.50 | $46.35 | $40.30 | 46,700 |
| 2018-01-11 | $40.75 | $40.75 | $40.75 | $40.75 | $35.43 | 86 |
| 2018-01-10 | $40.75 | $40.75 | $40.75 | $40.75 | $35.43 | 0 |
| 2018-01-09 | $40.75 | $40.75 | $40.75 | $40.75 | $35.43 | 109 |
| 2018-01-08 | $40.75 | $40.75 | $40.75 | $40.75 | $35.43 | 69 |
| 2018-01-05 | $40.75 | $40.75 | $40.75 | $40.75 | $35.43 | 142 |
| 2018-01-04 | $40.95 | $40.95 | $40.75 | $40.75 | $35.43 | 677 |
| 2018-01-03 | $41.51 | $41.51 | $41.11 | $41.11 | $35.75 | 954 |
| 2018-01-02 | $41.86 | $41.91 | $41.86 | $41.91 | $36.44 | 512 |
| 2017-12-29 | $41.65 | $41.65 | $41.65 | $41.65 | $36.22 | 2,865 |
| 2017-12-28 | $41.81 | $41.81 | $41.81 | $41.81 | $36.36 | 220 |
| 2017-12-27 | $42.45 | $42.45 | $42.45 | $42.45 | $36.91 | 184 |
| 2017-12-26 | $42.71 | $42.71 | $42.55 | $42.55 | $37.00 | 736 |
| 2017-12-22 | $43.07 | $43.07 | $43.07 | $43.07 | $37.45 | 152 |
| 2017-12-21 | $43.07 | $43.07 | $43.07 | $43.07 | $37.45 | 194 |
| 2017-12-20 | $43.05 | $43.05 | $43.05 | $43.05 | $37.43 | 395 |
| 2017-12-19 | $41.96 | $41.96 | $41.52 | $41.52 | $36.10 | 332 |
| 2017-12-18 | $41.50 | $41.50 | $41.50 | $41.50 | $36.09 | 103 |
| 2017-12-15 | $41.50 | $41.50 | $41.50 | $41.50 | $36.09 | 12,104 |
| 2017-12-14 | $41.50 | $41.50 | $41.50 | $41.50 | $36.09 | 156 |
| 2017-12-13 | $41.50 | $41.50 | $41.50 | $41.50 | $36.09 | 131 |
| 2017-12-12 | $42.20 | $42.20 | $42.20 | $42.20 | $36.70 | 152 |
| 2017-12-11 | $43.35 | $43.35 | $43.35 | $43.35 | $37.70 | 115 |
| 2017-12-08 | $44.04 | $44.04 | $43.35 | $43.35 | $37.70 | 1,258 |
| 2017-12-07 | $43.51 | $43.90 | $43.51 | $43.90 | $38.17 | 872 |
| 2017-12-06 | $42.46 | $42.46 | $42.46 | $42.46 | $36.92 | 641 |
| 2017-12-05 | $41.86 | $41.87 | $41.86 | $41.87 | $36.41 | 550 |
| 2017-12-04 | $42.79 | $42.79 | $41.96 | $41.96 | $36.49 | 618 |
| 2017-12-01 | $41.46 | $41.46 | $41.46 | $41.46 | $36.05 | 17 |
| 2017-11-30 | $41.46 | $41.46 | $41.46 | $41.46 | $36.05 | 46 |
| 2017-11-29 | $41.46 | $41.46 | $41.46 | $41.46 | $36.05 | 188 |
| 2017-11-28 | $39.46 | $40.32 | $39.46 | $40.25 | $35.00 | 854 |
| 2017-11-27 | $38.00 | $39.56 | $38.00 | $39.56 | $34.40 | 646 |
| 2017-11-24 | $39.39 | $39.39 | $39.39 | $39.39 | $34.25 | 0 |
| 2017-11-22 | $39.10 | $39.40 | $39.10 | $39.39 | $34.25 | 4,935 |
| 2017-11-21 | $39.40 | $39.40 | $39.40 | $39.40 | $34.26 | 741 |
| 2017-11-20 | $38.33 | $38.33 | $38.33 | $38.33 | $33.33 | 286 |
| 2017-11-17 | $37.81 | $38.19 | $37.81 | $38.19 | $33.21 | 1,247 |
| 2017-11-16 | $38.01 | $38.01 | $37.91 | $37.91 | $32.97 | 442 |
| 2017-11-15 | $37.35 | $37.35 | $37.35 | $37.35 | $32.48 | 250 |
| 2017-11-14 | $38.17 | $38.17 | $38.17 | $38.17 | $33.19 | 3 |
| 2017-11-13 | $38.17 | $38.17 | $38.17 | $38.17 | $33.19 | 2 |
| 2017-11-10 | $38.17 | $38.17 | $38.17 | $38.17 | $33.19 | 36 |
| 2017-11-09 | $38.17 | $38.17 | $38.17 | $38.17 | $33.19 | 216 |
| 2017-11-08 | $36.35 | $36.35 | $36.35 | $36.35 | $31.61 | 266 |
| 2017-11-07 | $34.35 | $34.35 | $34.35 | $34.35 | $29.87 | 46 |
| 2017-11-06 | $34.35 | $34.35 | $34.35 | $34.35 | $29.87 | 121 |
| 2017-11-03 | $34.35 | $34.35 | $34.35 | $34.35 | $29.87 | 103 |
| 2017-11-02 | $34.35 | $34.35 | $34.35 | $34.35 | $29.87 | 193 |
| 2017-11-01 | $34.16 | $34.16 | $34.16 | $34.16 | $29.70 | 115 |
| 2017-10-31 | $35.65 | $35.65 | $35.65 | $35.65 | $31.00 | 0 |
| 2017-10-30 | $35.65 | $35.65 | $35.65 | $35.65 | $31.00 | 113 |
| 2017-10-27 | $34.81 | $35.65 | $34.81 | $35.65 | $31.00 | 361 |
| 2017-10-26 | $34.41 | $34.41 | $34.41 | $34.41 | $29.92 | 377 |
| 2017-10-25 | $34.30 | $34.30 | $34.26 | $34.26 | $29.79 | 405 |
| 2017-10-24 | $33.72 | $33.72 | $33.72 | $33.72 | $29.32 | 4 |
| 2017-10-23 | $33.80 | $33.80 | $33.72 | $33.72 | $29.32 | 294 |
| 2017-10-20 | $33.31 | $33.31 | $33.31 | $33.31 | $28.97 | 220 |
| 2017-10-19 | $33.31 | $33.31 | $33.31 | $33.31 | $28.97 | 82 |
| 2017-10-18 | $33.31 | $33.31 | $33.31 | $33.31 | $28.97 | 170 |
| 2017-10-17 | $30.86 | $32.00 | $30.86 | $31.40 | $27.30 | 515 |
| 2017-10-16 | $30.75 | $30.75 | $30.75 | $30.75 | $26.74 | 640 |
| 2017-10-13 | $30.65 | $30.65 | $30.65 | $30.65 | $26.65 | 0 |
| 2017-10-12 | $30.65 | $30.65 | $30.65 | $30.65 | $26.65 | 2 |
| 2017-10-11 | $30.65 | $30.65 | $30.65 | $30.65 | $26.65 | 230 |
| 2017-10-10 | $30.64 | $30.64 | $30.61 | $30.61 | $26.62 | 493 |
| 2017-10-09 | $31.38 | $31.38 | $31.38 | $31.38 | $27.29 | 0 |
| 2017-10-06 | $31.38 | $31.38 | $31.38 | $31.38 | $27.29 | 472 |
| 2017-10-05 | $30.35 | $30.35 | $30.35 | $30.35 | $26.39 | 21 |
| 2017-10-04 | $30.35 | $30.35 | $30.35 | $30.35 | $26.39 | 157 |
| 2017-10-03 | $30.10 | $30.10 | $30.10 | $30.10 | $26.17 | 136 |
| 2017-10-02 | $30.01 | $30.01 | $30.01 | $30.01 | $26.10 | 70 |
| 2017-09-29 | $30.01 | $30.01 | $30.01 | $30.01 | $26.10 | 0 |
| 2017-09-28 | $30.01 | $30.01 | $30.01 | $30.01 | $26.10 | 336 |
| 2017-09-27 | $29.55 | $30.09 | $29.55 | $30.09 | $26.17 | 1,764 |
| 2017-09-26 | $29.01 | $29.01 | $29.01 | $29.01 | $25.23 | 28 |
| 2017-09-25 | $29.01 | $29.01 | $29.01 | $29.01 | $25.23 | 35 |
| 2017-09-22 | $29.02 | $29.03 | $29.00 | $29.01 | $25.23 | 24,432 |
| 2017-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.22 | 11,311 |
| 2017-09-20 | $29.04 | $29.05 | $29.04 | $29.05 | $25.26 | 1,565 |
| 2017-09-19 | $27.78 | $27.78 | $27.78 | $27.78 | $24.16 | 95 |
| 2017-09-18 | $27.78 | $27.78 | $27.78 | $27.78 | $24.16 | 93 |
| 2017-09-15 | $27.78 | $27.78 | $27.78 | $27.78 | $24.16 | 19 |
| 2017-09-14 | $27.40 | $27.78 | $27.40 | $27.78 | $24.16 | 592 |
| 2017-09-13 | $28.11 | $28.11 | $28.11 | $28.11 | $24.45 | 212 |
| 2017-09-12 | $26.80 | $26.80 | $26.80 | $26.80 | $23.30 | 2 |
| 2017-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $23.30 | 112 |
| 2017-09-08 | $26.80 | $26.80 | $26.80 | $26.80 | $23.30 | 0 |
| 2017-09-07 | $26.80 | $26.80 | $26.80 | $26.80 | $23.30 | 2 |
| 2017-09-06 | $26.33 | $26.80 | $26.33 | $26.80 | $23.30 | 346 |
| 2017-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.61 | 242 |
| 2017-09-01 | $26.20 | $26.20 | $26.20 | $26.20 | $22.78 | 3 |
| 2017-08-31 | $26.20 | $26.20 | $26.20 | $26.20 | $22.78 | 118 |
| 2017-08-30 | $26.01 | $26.01 | $26.01 | $26.01 | $22.62 | 18 |
| 2017-08-29 | $26.01 | $26.01 | $26.01 | $26.01 | $22.62 | 140 |
| 2017-08-28 | $26.18 | $26.18 | $26.01 | $26.01 | $22.62 | 449 |
| 2017-08-25 | $26.06 | $26.29 | $26.06 | $26.29 | $22.86 | 449 |
| 2017-08-24 | $25.96 | $25.96 | $25.96 | $25.96 | $22.57 | 606 |
| 2017-08-23 | $26.07 | $26.07 | $26.07 | $26.07 | $22.67 | 19 |
| 2017-08-22 | $26.07 | $26.07 | $26.07 | $26.07 | $22.67 | 36 |
| 2017-08-21 | $26.07 | $26.07 | $26.07 | $26.07 | $22.67 | 35 |
| 2017-08-18 | $26.07 | $26.07 | $26.07 | $26.07 | $22.67 | 235 |
| 2017-08-17 | $26.37 | $26.37 | $26.37 | $26.37 | $22.93 | 26 |
| 2017-08-16 | $26.37 | $26.37 | $26.37 | $26.37 | $22.93 | 16 |
| 2017-08-15 | $26.37 | $26.37 | $26.37 | $26.37 | $22.93 | 129 |
| 2017-08-14 | $26.21 | $26.53 | $26.15 | $26.37 | $22.93 | 3,727 |
| 2017-08-11 | $25.80 | $26.16 | $25.80 | $26.03 | $22.63 | 42,555 |
| 2017-08-10 | $25.80 | $25.80 | $25.80 | $25.80 | $22.43 | 746 |
| 2017-08-09 | $25.56 | $25.77 | $25.56 | $25.76 | $22.40 | 2,213 |
| 2017-08-08 | $26.25 | $26.25 | $26.25 | $26.25 | $22.83 | 397 |
| 2017-08-07 | $25.50 | $26.00 | $25.50 | $25.91 | $22.53 | 11,050 |
| 2017-08-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.17 | 52 |
| 2017-08-03 | $25.40 | $25.50 | $25.40 | $25.50 | $22.17 | 2,400 |
| 2017-08-02 | $25.00 | $25.20 | $24.00 | $25.09 | $21.82 | 16,511 |
| 2017-08-01 | $29.15 | $29.15 | $29.15 | $29.15 | $25.35 | 90 |
| 2017-07-31 | $29.15 | $29.15 | $29.15 | $29.15 | $25.35 | 227 |
| 2017-07-28 | $29.15 | $29.15 | $29.15 | $29.15 | $25.35 | 215 |
| 2017-07-27 | $29.86 | $29.86 | $29.86 | $29.86 | $25.97 | 88 |
| 2017-07-26 | $29.86 | $29.86 | $29.86 | $29.86 | $25.97 | 140 |
| 2017-07-25 | $30.05 | $30.05 | $30.05 | $30.05 | $26.13 | 0 |
| 2017-07-24 | $30.05 | $30.05 | $30.05 | $30.05 | $26.13 | 167 |
| 2017-07-21 | $30.46 | $30.46 | $30.46 | $30.46 | $26.49 | 402 |
| 2017-07-20 | $30.75 | $30.75 | $30.75 | $30.75 | $26.74 | 31 |
| 2017-07-19 | $30.75 | $30.75 | $30.75 | $30.75 | $26.74 | 8 |
| 2017-07-18 | $30.90 | $30.90 | $30.75 | $30.75 | $26.74 | 725 |
| 2017-07-17 | $30.59 | $31.32 | $30.59 | $31.32 | $27.23 | 520 |
| 2017-07-14 | $30.95 | $30.95 | $30.95 | $30.95 | $26.91 | 74 |
| 2017-07-13 | $31.00 | $31.20 | $30.90 | $30.95 | $26.91 | 12,119 |
| 2017-07-12 | $31.25 | $31.60 | $31.25 | $31.25 | $27.17 | 9,729 |
| 2017-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $26.96 | 251 |
| 2017-07-10 | $30.41 | $30.41 | $30.41 | $30.41 | $26.44 | 0 |
| 2017-07-07 | $30.38 | $30.45 | $30.35 | $30.41 | $26.44 | 1,178 |
| 2017-07-06 | $30.51 | $30.51 | $30.30 | $30.30 | $26.35 | 729 |
| 2017-07-05 | $30.46 | $30.46 | $30.46 | $30.46 | $26.49 | 9 |
| 2017-07-03 | $30.46 | $30.46 | $30.46 | $30.46 | $26.49 | 115 |
| 2017-06-30 | $30.46 | $30.58 | $30.46 | $30.58 | $26.59 | 808 |
| 2017-06-29 | $29.71 | $29.71 | $29.71 | $29.71 | $25.83 | 230 |
| 2017-06-28 | $30.10 | $30.20 | $30.10 | $30.20 | $26.26 | 1,017 |
| 2017-06-27 | $30.15 | $30.15 | $30.15 | $30.15 | $26.22 | 0 |
| 2017-06-26 | $30.04 | $30.15 | $30.04 | $30.15 | $26.22 | 1,380 |
| 2017-06-23 | $30.05 | $30.05 | $30.05 | $30.05 | $26.13 | 0 |
| 2017-06-22 | $30.00 | $30.05 | $30.00 | $30.05 | $26.13 | 1,380 |
| 2017-06-21 | $30.47 | $30.47 | $30.47 | $30.47 | $26.50 | 0 |
| 2017-06-20 | $30.47 | $30.47 | $30.47 | $30.47 | $26.50 | 115 |
| 2017-06-19 | $30.36 | $30.36 | $30.36 | $30.36 | $26.40 | 0 |
| 2017-06-16 | $30.25 | $30.36 | $30.16 | $30.36 | $26.40 | 1,610 |
| 2017-06-15 | $30.56 | $30.56 | $30.56 | $30.56 | $26.57 | 230 |
| 2017-06-14 | $30.60 | $30.60 | $30.60 | $30.60 | $26.61 | 134 |
| 2017-06-13 | $31.39 | $31.39 | $31.15 | $31.15 | $27.09 | 462 |
| 2017-06-12 | $30.85 | $30.85 | $30.51 | $30.51 | $26.53 | 1,543 |
| 2017-06-09 | $30.81 | $30.81 | $30.81 | $30.81 | $26.79 | 166 |
| 2017-06-08 | $30.99 | $31.11 | $30.91 | $30.91 | $26.88 | 2,109 |
| 2017-06-07 | $30.68 | $30.68 | $30.68 | $30.68 | $26.68 | 289 |
| 2017-06-06 | $30.49 | $30.49 | $30.36 | $30.36 | $26.40 | 580 |
| 2017-06-05 | $30.99 | $30.99 | $30.91 | $30.91 | $26.88 | 561 |
| 2017-06-02 | $31.33 | $31.45 | $31.33 | $31.45 | $27.35 | 539 |
| 2017-06-01 | $30.41 | $30.41 | $30.41 | $30.41 | $26.44 | 233 |
| 2017-05-31 | $30.63 | $30.66 | $30.51 | $30.66 | $26.66 | 5,162 |
| 2017-05-30 | $30.63 | $30.63 | $30.63 | $30.63 | $26.63 | 9 |
| 2017-05-26 | $30.63 | $30.63 | $30.63 | $30.63 | $26.63 | 125 |
| 2017-05-25 | $29.86 | $30.63 | $29.86 | $30.63 | $26.63 | 1,802 |
| 2017-05-24 | $30.06 | $30.06 | $30.06 | $30.06 | $26.14 | 204 |
| 2017-05-23 | $29.98 | $29.98 | $29.98 | $29.98 | $26.07 | 285 |
| 2017-05-22 | $30.15 | $30.15 | $30.15 | $30.15 | $26.22 | 71 |
| 2017-05-19 | $29.69 | $30.15 | $29.68 | $30.15 | $26.22 | 1,020 |
| 2017-05-18 | $30.36 | $30.36 | $30.36 | $30.36 | $26.40 | 44 |
| 2017-05-17 | $30.57 | $30.75 | $30.36 | $30.36 | $26.40 | 2,942 |
| 2017-05-16 | $30.71 | $30.71 | $30.71 | $30.71 | $26.70 | 44 |
| 2017-05-15 | $30.71 | $30.71 | $30.71 | $30.71 | $26.70 | 162 |
| 2017-05-12 | $30.23 | $30.23 | $30.13 | $30.13 | $26.20 | 431 |
| 2017-05-11 | $30.90 | $31.10 | $30.90 | $30.94 | $26.90 | 1,342 |
| 2017-05-10 | $30.76 | $30.76 | $30.76 | $30.76 | $26.75 | 290 |
| 2017-05-09 | $32.10 | $32.10 | $32.10 | $32.10 | $27.91 | 69 |
| 2017-05-08 | $32.10 | $32.10 | $32.10 | $32.10 | $27.91 | 71 |
| 2017-05-05 | $32.10 | $32.10 | $32.10 | $32.10 | $27.91 | 158 |
| 2017-05-04 | $32.90 | $33.33 | $32.90 | $33.33 | $28.98 | 497 |
| 2017-05-03 | $31.66 | $31.66 | $31.66 | $31.66 | $27.53 | 139 |
| 2017-05-02 | $31.66 | $31.66 | $31.66 | $31.66 | $27.53 | 280 |
| 2017-05-01 | $31.61 | $31.61 | $31.60 | $31.60 | $27.48 | 1,230 |
| 2017-04-28 | $32.31 | $32.41 | $32.31 | $32.41 | $28.18 | 424 |
| 2017-04-27 | $32.37 | $32.50 | $32.25 | $32.50 | $28.26 | 2,980 |
| 2017-04-26 | $31.96 | $32.12 | $31.96 | $32.12 | $27.93 | 470 |
| 2017-04-25 | $31.99 | $31.99 | $31.99 | $31.99 | $27.82 | 244 |
| 2017-04-24 | $31.99 | $31.99 | $31.99 | $31.99 | $27.82 | 280 |
| 2017-04-21 | $31.89 | $31.89 | $31.89 | $31.89 | $27.73 | 276 |
| 2017-04-20 | $31.34 | $31.34 | $31.34 | $31.34 | $27.25 | 384 |
| 2017-04-19 | $31.49 | $31.49 | $31.49 | $31.49 | $27.38 | 361 |
| 2017-04-18 | $30.79 | $30.79 | $30.41 | $30.48 | $26.50 | 805 |
| 2017-04-17 | $30.80 | $30.80 | $30.80 | $30.80 | $26.78 | 267 |
| 2017-04-13 | $32.04 | $32.04 | $32.04 | $32.04 | $27.86 | 88 |
| 2017-04-12 | $32.04 | $32.04 | $32.04 | $32.04 | $27.86 | 96 |
| 2017-04-11 | $32.04 | $32.04 | $32.04 | $32.04 | $27.86 | 577 |
| 2017-04-10 | $31.57 | $32.04 | $31.57 | $32.04 | $27.86 | 437 |
| 2017-04-07 | $31.57 | $31.57 | $31.57 | $31.57 | $27.45 | 242 |
| 2017-04-06 | $31.70 | $31.70 | $31.70 | $31.70 | $27.57 | 162 |
| 2017-04-05 | $31.70 | $31.70 | $31.70 | $31.70 | $27.57 | 136 |
| 2017-04-04 | $31.94 | $31.94 | $31.94 | $31.94 | $27.77 | 8 |
| 2017-04-03 | $31.94 | $31.94 | $31.94 | $31.94 | $27.77 | 0 |
| 2017-03-31 | $31.94 | $31.94 | $31.94 | $31.94 | $27.77 | 0 |
| 2017-03-30 | $31.69 | $31.94 | $31.69 | $31.94 | $27.77 | 1,495 |
| 2017-03-29 | $30.74 | $30.74 | $30.74 | $30.74 | $26.73 | 0 |
| 2017-03-28 | $29.95 | $30.74 | $29.95 | $30.74 | $26.73 | 2,760 |
| 2017-03-27 | $29.05 | $29.05 | $29.05 | $29.05 | $25.26 | 0 |
| 2017-03-24 | $29.05 | $29.05 | $29.05 | $29.05 | $25.26 | 345 |
| 2017-03-23 | $29.61 | $29.61 | $29.61 | $29.61 | $25.75 | 690 |
| 2017-03-22 | $28.70 | $28.76 | $28.70 | $28.76 | $25.01 | 345 |
| 2017-03-21 | $30.06 | $30.06 | $30.06 | $30.06 | $26.14 | 0 |
| 2017-03-20 | $30.06 | $30.06 | $30.06 | $30.06 | $26.14 | 230 |
| 2017-03-17 | $30.00 | $30.00 | $30.00 | $30.00 | $26.09 | 1,035 |
| 2017-03-16 | $30.10 | $30.10 | $30.10 | $30.10 | $26.17 | 575 |
| 2017-03-15 | $30.81 | $30.81 | $30.81 | $30.81 | $26.79 | 0 |
| 2017-03-14 | $30.81 | $30.81 | $30.81 | $30.81 | $26.79 | 0 |
| 2017-03-13 | $30.81 | $30.81 | $30.81 | $30.81 | $26.79 | 230 |
| 2017-03-10 | $31.34 | $31.34 | $31.34 | $31.34 | $27.25 | 0 |
| 2017-03-09 | $31.61 | $31.61 | $31.34 | $31.34 | $27.25 | 1,265 |
| 2017-03-08 | $32.94 | $32.94 | $32.94 | $32.94 | $28.64 | 0 |
| 2017-03-07 | $32.94 | $32.94 | $32.94 | $32.94 | $28.64 | 575 |
| 2017-03-06 | $33.47 | $33.47 | $33.47 | $33.47 | $29.10 | 575 |
| 2017-03-03 | $34.00 | $34.00 | $33.55 | $33.55 | $29.17 | 345 |
| 2017-03-02 | $34.78 | $34.78 | $34.36 | $34.36 | $29.88 | 1,725 |
| 2017-03-01 | $34.10 | $34.85 | $34.10 | $34.75 | $30.22 | 17,940 |
| 2017-02-28 | $34.23 | $34.23 | $34.23 | $34.23 | $29.77 | 460 |
| 2017-02-27 | $34.44 | $34.55 | $34.44 | $34.55 | $30.04 | 460 |
| 2017-02-24 | $33.56 | $33.56 | $33.56 | $33.56 | $29.18 | 0 |
| 2017-02-23 | $33.56 | $33.56 | $33.56 | $33.56 | $29.18 | 805 |
| 2017-02-22 | $33.55 | $33.55 | $33.55 | $33.55 | $29.17 | 1,380 |
| 2017-02-21 | $34.35 | $34.35 | $33.55 | $33.55 | $29.17 | 345 |
| 2017-02-17 | $34.61 | $34.85 | $34.31 | $34.31 | $29.83 | 1,035 |
| 2017-02-16 | $33.81 | $33.81 | $33.81 | $33.81 | $29.40 | 0 |
| 2017-02-15 | $33.65 | $33.81 | $33.47 | $33.81 | $29.40 | 1,495 |
| 2017-02-14 | $34.21 | $34.26 | $34.21 | $34.26 | $29.79 | 3,910 |
| 2017-02-13 | $33.46 | $34.10 | $33.46 | $34.10 | $29.65 | 1,150 |
| 2017-02-10 | $33.05 | $33.05 | $33.05 | $33.05 | $28.74 | 0 |
| 2017-02-09 | $33.01 | $33.11 | $33.01 | $33.05 | $28.74 | 11,615 |
| 2017-02-08 | $32.96 | $32.96 | $32.94 | $32.94 | $28.64 | 920 |
| 2017-02-07 | $32.91 | $32.92 | $32.62 | $32.62 | $28.37 | 2,185 |
| 2017-02-06 | $32.92 | $33.00 | $32.92 | $32.96 | $28.66 | 1,265 |
| 2017-02-03 | $32.41 | $32.89 | $32.35 | $32.80 | $28.52 | 10,925 |
| 2017-02-02 | $32.10 | $32.29 | $32.10 | $32.25 | $28.04 | 9,430 |
| 2017-02-01 | $32.41 | $32.60 | $32.36 | $32.60 | $28.35 | 1,018 |
| 2017-01-31 | $33.00 | $33.00 | $33.00 | $33.00 | $28.70 | 4 |
| 2017-01-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.70 | 108 |
| 2017-01-27 | $33.01 | $33.16 | $32.95 | $33.00 | $28.70 | 7,026 |
| 2017-01-26 | $33.00 | $33.00 | $32.78 | $32.81 | $28.53 | 2,419 |
| 2017-01-25 | $31.78 | $32.66 | $31.78 | $32.66 | $28.40 | 3,154 |
| 2017-01-24 | $32.01 | $32.46 | $32.01 | $32.46 | $28.23 | 2,313 |
| 2017-01-23 | $31.70 | $31.70 | $31.70 | $31.70 | $27.57 | 72 |
| 2017-01-20 | $31.60 | $32.00 | $31.60 | $31.70 | $27.57 | 2,779 |
| 2017-01-19 | $32.00 | $32.25 | $31.75 | $32.25 | $28.04 | 8,953 |
| 2017-01-18 | $33.30 | $33.30 | $33.30 | $33.30 | $28.96 | 46 |
| 2017-01-17 | $33.30 | $33.30 | $33.30 | $33.30 | $28.96 | 201 |
| 2017-01-13 | $34.11 | $34.42 | $34.03 | $34.03 | $29.59 | 1,619 |
| 2017-01-12 | $34.03 | $34.03 | $34.03 | $34.03 | $29.59 | 71 |
| 2017-01-11 | $34.03 | $34.03 | $34.03 | $34.03 | $29.59 | 238 |
| 2017-01-10 | $34.51 | $34.57 | $33.69 | $34.03 | $29.59 | 1,633 |
| 2017-01-09 | $33.51 | $33.51 | $33.51 | $33.51 | $29.14 | 3,670 |
| 2017-01-06 | $34.12 | $34.25 | $33.92 | $34.23 | $29.77 | 41,625 |
| 2017-01-05 | $34.52 | $34.52 | $34.52 | $34.52 | $30.02 | 47 |
| 2017-01-04 | $34.45 | $34.68 | $34.45 | $34.52 | $30.02 | 2,655 |
| 2017-01-03 | $33.89 | $33.89 | $33.89 | $33.89 | $29.47 | 438 |
| 2016-12-30 | $33.60 | $33.70 | $33.60 | $33.70 | $29.30 | 824 |
| 2016-12-29 | $34.50 | $34.52 | $34.08 | $34.08 | $29.63 | 2,173 |
| 2016-12-28 | $34.36 | $34.36 | $34.36 | $34.36 | $29.88 | 164 |
| 2016-12-27 | $34.87 | $34.87 | $34.87 | $34.87 | $30.32 | 603 |
| 2016-12-23 | $36.29 | $36.29 | $34.75 | $34.75 | $30.22 | 441 |
| 2016-12-22 | $29.98 | $34.02 | $29.98 | $34.02 | $29.58 | 1,393 |
| 2016-12-21 | $33.80 | $34.00 | $33.80 | $34.00 | $29.57 | 1,215 |
| 2016-12-20 | $38.16 | $38.16 | $35.25 | $35.26 | $30.66 | 5,593 |
| 2016-12-19 | $36.91 | $36.91 | $36.91 | $36.91 | $32.10 | 2,090 |
| 2016-12-16 | $38.12 | $38.12 | $36.85 | $36.85 | $32.04 | 2,304 |
| 2016-12-15 | $37.20 | $37.20 | $37.20 | $37.20 | $32.35 | 205 |
| 2016-12-14 | $36.76 | $36.80 | $36.40 | $36.50 | $31.74 | 1,368 |
| 2016-12-13 | $37.98 | $37.98 | $37.98 | $37.98 | $33.03 | 772 |
| 2016-12-12 | $39.60 | $39.60 | $38.91 | $38.91 | $33.83 | 978 |
| 2016-12-09 | $40.36 | $40.36 | $40.36 | $40.36 | $35.10 | 822 |
| 2016-12-08 | $38.61 | $39.16 | $38.61 | $39.16 | $34.05 | 520 |
| 2016-12-07 | $38.76 | $38.76 | $38.76 | $38.76 | $33.70 | 257 |
| 2016-12-06 | $37.81 | $37.89 | $37.80 | $37.80 | $32.87 | 773 |
| 2016-12-05 | $37.45 | $37.51 | $37.10 | $37.10 | $32.26 | 25,469 |
| 2016-12-02 | $35.76 | $36.61 | $35.76 | $36.61 | $31.83 | 679 |
| 2016-12-01 | $37.19 | $37.19 | $37.19 | $37.19 | $32.34 | 288 |
| 2016-11-30 | $37.44 | $37.61 | $37.19 | $37.19 | $32.34 | 545 |
| 2016-11-29 | $38.50 | $38.50 | $37.60 | $37.60 | $32.70 | 845 |
| 2016-11-28 | $38.32 | $38.79 | $38.20 | $38.30 | $33.30 | 13,422 |
| 2016-11-25 | $37.96 | $38.26 | $37.96 | $38.26 | $33.27 | 411 |
| 2016-11-23 | $37.67 | $38.75 | $37.67 | $38.75 | $33.70 | 7,216 |
| 2016-11-22 | $35.27 | $37.76 | $35.27 | $37.76 | $32.83 | 21,647 |
| 2016-11-21 | $37.39 | $37.39 | $36.05 | $36.79 | $31.99 | 2,995 |
| 2016-11-18 | $35.00 | $35.00 | $35.00 | $35.00 | $30.43 | 0 |
| 2016-11-17 | $35.31 | $35.31 | $35.00 | $35.00 | $30.43 | 838 |
| 2016-11-16 | $34.91 | $34.91 | $34.91 | $34.91 | $30.36 | 0 |
| 2016-11-15 | $35.74 | $35.74 | $34.60 | $34.91 | $30.36 | 4,924 |
| 2016-11-14 | $35.31 | $35.42 | $34.61 | $34.61 | $30.10 | 2,923 |
| 2016-11-11 | $33.25 | $34.67 | $33.11 | $34.67 | $30.15 | 9,595 |
| 2016-11-10 | $32.95 | $33.00 | $32.91 | $32.93 | $28.63 | 6,450 |
| 2016-11-09 | $32.00 | $33.93 | $32.00 | $33.05 | $28.74 | 15,833 |
| 2016-11-08 | $35.00 | $35.00 | $29.70 | $30.65 | $26.65 | 17,260 |
| 2016-11-07 | $36.74 | $37.60 | $36.74 | $37.51 | $32.62 | 21,744 |
| 2016-11-04 | $35.61 | $37.04 | $35.61 | $36.30 | $31.57 | 16,581 |
| 2016-11-03 | $35.66 | $35.66 | $35.40 | $35.51 | $30.88 | 3,358 |
| 2016-11-02 | $36.42 | $36.50 | $35.55 | $35.55 | $30.91 | 3,274 |
| 2016-11-01 | $37.05 | $37.05 | $36.30 | $36.30 | $31.57 | 760 |
| 2016-10-31 | $36.41 | $37.01 | $36.40 | $37.00 | $32.17 | 11,689 |
| 2016-10-28 | $36.46 | $36.97 | $36.30 | $36.85 | $32.04 | 33,427 |
| 2016-10-27 | $36.16 | $36.69 | $35.99 | $36.00 | $31.30 | 7,875 |
| 2016-10-26 | $36.23 | $37.00 | $36.11 | $36.45 | $31.70 | 29,028 |
| 2016-10-25 | $36.10 | $36.90 | $35.70 | $36.23 | $31.50 | 24,468 |
| 2016-10-24 | $35.70 | $36.91 | $35.70 | $36.20 | $31.48 | 31,652 |
| 2016-10-21 | $35.56 | $35.82 | $35.51 | $35.81 | $31.14 | 22,354 |
| 2016-10-20 | $36.92 | $37.09 | $35.71 | $35.76 | $31.10 | 41,607 |
| 2016-10-19 | $37.99 | $37.99 | $36.50 | $36.82 | $32.02 | 131,435 |
| 2016-10-18 | $36.31 | $38.04 | $36.31 | $37.23 | $32.37 | 2,825 |
| 2016-10-17 | $35.70 | $38.34 | $35.70 | $38.05 | $33.09 | 4,379 |
| 2016-10-14 | $35.80 | $35.85 | $35.40 | $35.70 | $31.04 | 12,679 |
| 2016-10-13 | $35.50 | $36.05 | $35.45 | $35.76 | $31.09 | 12,426 |
| 2016-10-12 | $35.90 | $35.90 | $35.30 | $35.55 | $30.91 | 4,016 |
| 2016-10-11 | $35.70 | $35.95 | $35.45 | $35.60 | $30.96 | 3,266 |
| 2016-10-10 | $39.89 | $39.89 | $36.25 | $37.60 | $32.70 | 2,580 |
| 2016-10-07 | $38.93 | $39.07 | $37.00 | $38.07 | $33.10 | 16,454 |
| 2016-10-06 | $40.50 | $40.75 | $38.05 | $38.90 | $33.83 | 17,482 |
| 2016-10-05 | $45.65 | $46.39 | $45.65 | $46.39 | $39.18 | 3,246 |
| 2016-10-04 | $41.98 | $45.97 | $41.98 | $45.97 | $38.83 | 1,451 |
| 2016-10-03 | $44.64 | $44.64 | $44.64 | $44.64 | $37.70 | 692 |
| 2016-09-30 | $44.30 | $45.19 | $44.06 | $45.19 | $38.17 | 3,213 |
| 2016-09-29 | $44.49 | $44.51 | $44.20 | $44.41 | $37.51 | 2,291 |
| 2016-09-28 | $43.69 | $43.69 | $43.69 | $43.69 | $36.90 | 0 |
| 2016-09-27 | $43.68 | $43.77 | $43.46 | $43.69 | $36.90 | 6,069 |
| 2016-09-26 | $43.77 | $43.77 | $43.77 | $43.77 | $36.97 | 270 |
| 2016-09-23 | $43.79 | $43.92 | $43.79 | $43.92 | $37.09 | 1,867 |
| 2016-09-22 | $43.98 | $43.98 | $43.98 | $43.98 | $37.15 | 118 |
| 2016-09-21 | $42.45 | $42.45 | $42.36 | $42.41 | $35.82 | 3,231 |
| 2016-09-20 | $41.75 | $42.48 | $41.75 | $42.44 | $35.84 | 9,342 |
| 2016-09-19 | $41.91 | $41.91 | $41.91 | $41.91 | $35.40 | 71 |
| 2016-09-16 | $41.91 | $41.91 | $41.91 | $41.91 | $35.40 | 230 |
| 2016-09-15 | $42.11 | $42.11 | $41.91 | $41.91 | $35.40 | 253 |
| 2016-09-14 | $43.30 | $43.30 | $43.30 | $43.30 | $36.57 | 6 |
| 2016-09-13 | $43.30 | $43.30 | $43.30 | $43.30 | $36.57 | 0 |
| 2016-09-12 | $43.30 | $43.30 | $43.30 | $43.30 | $36.57 | 1 |
| 2016-09-09 | $43.87 | $43.87 | $43.25 | $43.30 | $36.57 | 17,739 |
| 2016-09-08 | $44.89 | $44.89 | $44.89 | $44.89 | $37.91 | 576 |
| 2016-09-07 | $44.49 | $44.49 | $44.49 | $44.49 | $37.58 | 672 |
| 2016-09-06 | $44.98 | $44.98 | $44.21 | $44.22 | $37.35 | 10,144 |
| 2016-09-02 | $44.90 | $44.90 | $44.86 | $44.86 | $37.89 | 2,774 |
| 2016-09-01 | $44.75 | $44.75 | $44.75 | $44.75 | $37.80 | 121 |
| 2016-08-31 | $44.41 | $44.75 | $44.41 | $44.75 | $37.80 | 8,826 |
| 2016-08-30 | $45.10 | $45.10 | $44.50 | $44.50 | $37.58 | 76,654 |
| 2016-08-29 | $43.76 | $44.14 | $43.76 | $44.14 | $37.28 | 1,223 |
| 2016-08-26 | $43.48 | $43.50 | $43.48 | $43.50 | $36.74 | 509 |
| 2016-08-25 | $43.41 | $43.55 | $43.41 | $43.55 | $36.78 | 557 |
| 2016-08-24 | $43.81 | $43.85 | $43.81 | $43.85 | $37.04 | 665 |
| 2016-08-23 | $43.99 | $44.09 | $43.99 | $44.09 | $37.24 | 1,408 |
| 2016-08-22 | $43.69 | $43.69 | $43.69 | $43.69 | $36.90 | 311 |
| 2016-08-19 | $43.67 | $43.84 | $43.66 | $43.84 | $37.03 | 808 |
| 2016-08-18 | $43.17 | $43.17 | $43.17 | $43.17 | $36.46 | 293 |
| 2016-08-17 | $42.50 | $42.50 | $42.50 | $42.50 | $35.90 | 286 |
| 2016-08-16 | $43.27 | $43.27 | $43.27 | $43.27 | $36.55 | 701 |
| 2016-08-15 | $43.27 | $43.27 | $43.27 | $43.27 | $36.55 | 350 |
| 2016-08-12 | $41.82 | $42.25 | $41.82 | $42.25 | $35.68 | 707 |
| 2016-08-11 | $41.77 | $41.77 | $41.77 | $41.77 | $35.28 | 400 |
| 2016-08-10 | $41.00 | $41.00 | $40.74 | $40.74 | $34.41 | 454 |
| 2016-08-09 | $41.21 | $41.21 | $41.21 | $41.21 | $34.81 | 527 |
| 2016-08-08 | $41.32 | $41.32 | $41.32 | $41.32 | $34.90 | 1 |
| 2016-08-05 | $41.64 | $41.64 | $41.24 | $41.32 | $34.90 | 718 |
| 2016-08-04 | $39.98 | $40.27 | $39.95 | $40.04 | $33.82 | 7,052 |
| 2016-08-03 | $38.00 | $39.55 | $37.95 | $39.55 | $33.40 | 2,070 |
| 2016-08-02 | $38.05 | $38.05 | $38.05 | $38.05 | $32.14 | 0 |
| 2016-08-01 | $38.14 | $38.14 | $38.05 | $38.05 | $32.14 | 876 |
| 2016-07-29 | $38.45 | $38.45 | $37.75 | $38.19 | $32.26 | 630 |
| 2016-07-28 | $37.05 | $37.05 | $37.02 | $37.02 | $31.27 | 693 |
| 2016-07-27 | $37.51 | $37.51 | $37.51 | $37.51 | $31.68 | 450 |
| 2016-07-26 | $36.02 | $36.02 | $36.02 | $36.02 | $30.42 | 342 |
| 2016-07-25 | $35.87 | $35.90 | $35.63 | $35.63 | $30.09 | 1,403 |
| 2016-07-22 | $36.03 | $36.05 | $35.82 | $36.05 | $30.45 | 3,594 |
| 2016-07-21 | $36.04 | $36.30 | $36.01 | $36.01 | $30.41 | 1,702 |
| 2016-07-20 | $35.18 | $35.82 | $35.18 | $35.80 | $30.24 | 994 |
| 2016-07-19 | $35.19 | $35.19 | $35.14 | $35.14 | $29.68 | 879 |
| 2016-07-18 | $35.11 | $35.24 | $35.11 | $35.24 | $29.76 | 864 |
| 2016-07-15 | $35.18 | $35.18 | $35.18 | $35.18 | $29.71 | 381 |
| 2016-07-14 | $34.91 | $34.97 | $34.89 | $34.89 | $29.47 | 84,621 |
| 2016-07-13 | $34.81 | $34.92 | $34.81 | $34.82 | $29.41 | 34,941 |
| 2016-07-12 | $35.41 | $35.62 | $35.41 | $35.60 | $30.07 | 586 |
| 2016-07-11 | $35.00 | $35.00 | $34.72 | $34.72 | $29.32 | 280 |
| 2016-07-08 | $34.21 | $34.75 | $34.21 | $34.65 | $29.26 | 711 |
| 2016-07-07 | $32.90 | $32.90 | $32.90 | $32.90 | $27.79 | 389 |
| 2016-07-06 | $32.31 | $32.31 | $32.31 | $32.31 | $27.29 | 439 |
| 2016-07-05 | $32.31 | $32.31 | $32.25 | $32.25 | $27.24 | 828 |
| 2016-07-01 | $33.59 | $33.59 | $33.02 | $33.02 | $27.89 | 372 |
| 2016-06-30 | $32.55 | $33.12 | $32.55 | $33.12 | $27.97 | 1,086 |
| 2016-06-29 | $32.91 | $32.91 | $32.71 | $32.71 | $27.63 | 4,023 |
| 2016-06-28 | $32.50 | $32.50 | $32.36 | $32.50 | $27.45 | 3,788 |
| 2016-06-27 | $32.38 | $32.38 | $32.38 | $32.38 | $27.35 | 414 |
| 2016-06-24 | $34.04 | $34.90 | $33.51 | $33.65 | $28.42 | 4,656 |
| 2016-06-23 | $34.44 | $34.98 | $34.44 | $34.98 | $29.54 | 517 |
| 2016-06-22 | $34.96 | $34.96 | $34.96 | $34.96 | $29.53 | 347 |
| 2016-06-21 | $35.02 | $35.02 | $34.97 | $34.97 | $29.54 | 474 |
| 2016-06-20 | $35.54 | $35.54 | $35.54 | $35.54 | $30.02 | 31 |
| 2016-06-17 | $35.54 | $35.54 | $35.54 | $35.54 | $30.02 | 142 |
| 2016-06-16 | $35.54 | $35.54 | $35.54 | $35.54 | $30.02 | 67 |
| 2016-06-15 | $35.54 | $35.54 | $35.54 | $35.54 | $30.02 | 124 |
| 2016-06-14 | $35.54 | $35.54 | $35.54 | $35.54 | $30.02 | 256 |
| 2016-06-13 | $37.39 | $37.39 | $37.02 | $37.02 | $31.27 | 627 |
| 2016-06-10 | $38.00 | $38.00 | $37.76 | $37.76 | $31.89 | 779 |
| 2016-06-09 | $38.50 | $38.50 | $38.47 | $38.47 | $32.49 | 783 |
| 2016-06-08 | $39.11 | $39.11 | $39.11 | $39.11 | $33.03 | 225 |
| 2016-06-07 | $39.23 | $39.31 | $39.23 | $39.31 | $33.20 | 578 |
| 2016-06-06 | $39.44 | $39.44 | $39.25 | $39.25 | $33.15 | 2,360 |
| 2016-06-03 | $38.38 | $38.38 | $38.38 | $38.38 | $32.42 | 564 |
| 2016-06-02 | $38.90 | $38.90 | $38.86 | $38.86 | $32.82 | 495 |
| 2016-06-01 | $38.32 | $38.32 | $38.32 | $38.32 | $32.36 | 46 |
| 2016-05-31 | $38.43 | $38.43 | $38.32 | $38.32 | $32.36 | 552 |
| 2016-05-27 | $37.93 | $37.93 | $37.93 | $37.93 | $32.04 | 427 |
| 2016-05-26 | $38.10 | $38.10 | $38.10 | $38.10 | $32.18 | 78 |
| 2016-05-25 | $38.10 | $38.10 | $38.10 | $38.10 | $32.18 | 40 |
| 2016-05-24 | $37.06 | $38.10 | $36.85 | $38.10 | $32.18 | 11,187 |
| 2016-05-23 | $36.13 | $36.13 | $36.13 | $36.13 | $30.52 | 51 |
| 2016-05-20 | $35.82 | $36.13 | $35.82 | $36.13 | $30.52 | 232 |
| 2016-05-19 | $35.46 | $35.46 | $35.46 | $35.46 | $29.95 | 73 |
| 2016-05-18 | $35.10 | $35.46 | $35.00 | $35.46 | $29.95 | 2,058 |
| 2016-05-17 | $35.35 | $35.35 | $35.00 | $35.20 | $29.73 | 706 |
| 2016-05-16 | $36.07 | $36.07 | $35.25 | $35.26 | $29.78 | 990 |
| 2016-05-13 | $35.00 | $35.00 | $35.00 | $35.00 | $29.56 | 169 |
| 2016-05-12 | $35.00 | $35.00 | $35.00 | $35.00 | $29.56 | 1,116 |
| 2016-05-11 | $35.00 | $35.16 | $34.85 | $34.85 | $29.43 | 1,335 |
| 2016-05-10 | $35.18 | $35.21 | $35.18 | $35.21 | $29.74 | 389 |
| 2016-05-09 | $35.60 | $35.60 | $35.60 | $35.60 | $30.07 | 57 |
| 2016-05-06 | $35.60 | $35.60 | $35.60 | $35.60 | $30.07 | 151 |
| 2016-05-05 | $34.20 | $35.17 | $34.20 | $35.17 | $29.70 | 396 |
| 2016-05-04 | $32.60 | $34.18 | $32.00 | $34.18 | $28.87 | 631 |
| 2016-05-03 | $36.44 | $36.89 | $36.44 | $36.89 | $31.16 | 239 |
| 2016-05-02 | $38.30 | $38.30 | $38.30 | $38.30 | $32.35 | 73 |
| 2016-04-29 | $38.30 | $38.30 | $38.30 | $38.30 | $32.35 | 0 |
| 2016-04-28 | $38.25 | $38.30 | $38.25 | $38.30 | $32.35 | 279 |
| 2016-04-27 | $36.76 | $36.76 | $36.76 | $36.76 | $31.05 | 395 |
| 2016-04-26 | $36.30 | $36.80 | $36.30 | $36.80 | $31.08 | 2,477 |
| 2016-04-25 | $36.01 | $36.01 | $35.85 | $35.85 | $30.28 | 1,429 |
| 2016-04-22 | $36.16 | $36.91 | $36.16 | $36.91 | $31.17 | 4,754 |
| 2016-04-21 | $36.50 | $36.50 | $36.30 | $36.40 | $30.74 | 9,005 |
| 2016-04-20 | $38.31 | $38.31 | $36.55 | $36.55 | $30.87 | 734 |
| 2016-04-19 | $38.71 | $38.71 | $38.71 | $38.71 | $32.69 | 295 |
| 2016-04-18 | $38.78 | $38.78 | $38.78 | $38.78 | $32.75 | 46 |
| 2016-04-15 | $38.21 | $39.86 | $38.21 | $38.78 | $32.75 | 956 |
| 2016-04-14 | $39.01 | $39.01 | $39.01 | $39.01 | $32.95 | 312 |
| 2016-04-13 | $38.16 | $39.45 | $38.16 | $39.45 | $33.32 | 1,276 |
| 2016-04-12 | $38.33 | $38.33 | $38.33 | $38.33 | $32.37 | 776 |
| 2016-04-11 | $37.65 | $37.65 | $37.63 | $37.63 | $31.78 | 264 |
| 2016-04-08 | $38.61 | $38.61 | $38.61 | $38.61 | $32.61 | 267 |
| 2016-04-07 | $37.52 | $38.84 | $37.48 | $38.84 | $32.80 | 1,184 |
| 2016-04-06 | $37.11 | $38.33 | $37.11 | $38.33 | $32.37 | 350 |
| 2016-04-05 | $37.67 | $37.67 | $37.58 | $37.58 | $31.74 | 403 |
| 2016-04-04 | $38.51 | $38.51 | $38.07 | $38.09 | $32.17 | 998 |
| 2016-04-01 | $38.44 | $38.44 | $38.44 | $38.44 | $32.47 | 92 |
| 2016-03-31 | $38.44 | $38.44 | $38.44 | $38.44 | $32.47 | 159 |
| 2016-03-30 | $37.96 | $38.45 | $37.96 | $38.30 | $32.35 | 12,338 |
| 2016-03-29 | $37.79 | $37.79 | $37.79 | $37.79 | $31.92 | 196 |
| 2016-03-28 | $36.42 | $36.42 | $36.42 | $36.42 | $30.76 | 14 |
| 2016-03-24 | $36.42 | $36.42 | $36.42 | $36.42 | $30.76 | 14 |
| 2016-03-23 | $36.75 | $36.90 | $36.36 | $36.42 | $30.76 | 2,203 |
| 2016-03-22 | $37.61 | $37.61 | $37.61 | $37.61 | $31.77 | 213 |
| 2016-03-21 | $38.30 | $38.30 | $38.30 | $38.30 | $32.35 | 385 |
| 2016-03-18 | $38.09 | $38.09 | $38.09 | $38.09 | $32.17 | 1,342 |
| 2016-03-17 | $37.46 | $37.91 | $37.46 | $37.91 | $32.02 | 711 |
| 2016-03-16 | $36.00 | $36.27 | $36.00 | $36.27 | $30.63 | 1,811 |
| 2016-03-15 | $35.12 | $35.25 | $34.95 | $35.25 | $29.77 | 5,668 |
| 2016-03-14 | $37.09 | $37.09 | $37.09 | $37.09 | $31.33 | 37 |
| 2016-03-11 | $35.17 | $37.09 | $35.17 | $37.09 | $31.33 | 6,782 |
| 2016-03-10 | $35.00 | $35.35 | $35.00 | $35.02 | $29.58 | 3,367 |
| 2016-03-09 | $36.00 | $36.00 | $35.12 | $35.35 | $29.86 | 12,776 |
| 2016-03-08 | $36.40 | $36.75 | $35.60 | $36.75 | $31.04 | 978 |
| 2016-03-07 | $37.00 | $37.31 | $36.46 | $36.46 | $30.79 | 2,999 |
| 2016-03-04 | $36.98 | $36.98 | $36.25 | $36.25 | $30.62 | 2,022 |
| 2016-03-03 | $35.00 | $35.50 | $35.00 | $35.07 | $29.62 | 391 |
| 2016-03-02 | $34.40 | $34.40 | $34.40 | $34.40 | $29.05 | 126 |
| 2016-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $26.18 | 129 |
| 2016-02-29 | $30.30 | $31.00 | $30.30 | $31.00 | $26.18 | 477 |
| 2016-02-26 | $29.45 | $30.16 | $29.26 | $30.16 | $25.47 | 8,239 |
| 2016-02-25 | $29.80 | $29.80 | $29.25 | $29.34 | $24.78 | 5,622 |
| 2016-02-24 | $28.15 | $28.42 | $28.15 | $28.42 | $24.00 | 483 |
| 2016-02-23 | $27.40 | $28.42 | $27.40 | $28.42 | $24.00 | 841 |
| 2016-02-22 | $27.71 | $27.71 | $27.71 | $27.71 | $23.40 | 527 |
| 2016-02-19 | $27.60 | $28.20 | $27.59 | $27.59 | $23.30 | 2,358 |
| 2016-02-18 | $25.37 | $25.37 | $25.37 | $25.37 | $21.43 | 41 |
| 2016-02-17 | $27.11 | $27.63 | $24.78 | $25.37 | $21.43 | 3,052 |
| 2016-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $25.34 | 216 |
| 2016-02-12 | $29.45 | $29.45 | $29.45 | $29.45 | $24.87 | 427 |
| 2016-02-11 | $28.70 | $28.79 | $27.20 | $27.20 | $22.97 | 13,926 |
| 2016-02-10 | $29.16 | $29.49 | $29.16 | $29.42 | $24.85 | 5,478 |
| 2016-02-09 | $29.79 | $29.79 | $29.79 | $29.79 | $25.16 | 18 |
| 2016-02-08 | $28.64 | $29.79 | $28.25 | $29.79 | $25.16 | 4,347 |
| 2016-02-05 | $30.83 | $30.83 | $30.05 | $30.05 | $25.38 | 1,273 |
| 2016-02-04 | $29.39 | $30.47 | $29.39 | $30.47 | $25.73 | 1,811 |
| 2016-02-03 | $28.40 | $28.40 | $27.68 | $28.18 | $23.80 | 1,279 |
| 2016-02-02 | $30.50 | $30.50 | $28.40 | $28.40 | $23.99 | 715 |
| 2016-02-01 | $31.47 | $32.17 | $30.87 | $31.10 | $26.27 | 2,520 |
| 2016-01-29 | $32.04 | $32.04 | $32.04 | $32.04 | $27.06 | 80 |
| 2016-01-28 | $32.50 | $32.50 | $32.04 | $32.04 | $27.06 | 439 |
| 2016-01-27 | $33.73 | $33.73 | $33.73 | $33.73 | $28.49 | 54 |
| 2016-01-26 | $33.62 | $33.95 | $33.62 | $33.73 | $28.49 | 754 |
| 2016-01-25 | $30.59 | $34.27 | $30.59 | $34.27 | $28.94 | 357 |
| 2016-01-22 | $33.16 | $34.20 | $33.16 | $33.70 | $28.46 | 3,732 |
| 2016-01-21 | $33.30 | $34.54 | $33.30 | $34.00 | $28.72 | 898 |
| 2016-01-20 | $32.75 | $33.62 | $32.75 | $33.35 | $28.17 | 1,782 |
| 2016-01-19 | $32.50 | $32.50 | $32.50 | $32.50 | $27.45 | 166 |
| 2016-01-15 | $33.38 | $33.83 | $33.00 | $33.83 | $28.57 | 1,284 |
| 2016-01-14 | $34.85 | $36.05 | $34.77 | $36.05 | $30.45 | 2,526 |
| 2016-01-13 | $35.90 | $36.45 | $34.38 | $34.41 | $29.06 | 5,731 |
| 2016-01-12 | $35.95 | $35.95 | $35.40 | $35.59 | $30.06 | 6,711 |
| 2016-01-11 | $36.00 | $36.10 | $36.00 | $36.10 | $30.49 | 817 |
| 2016-01-08 | $37.35 | $37.36 | $36.31 | $36.64 | $30.95 | 3,216 |
| 2016-01-07 | $37.86 | $37.86 | $37.86 | $37.86 | $31.98 | 885 |
| 2016-01-06 | $39.10 | $39.10 | $39.10 | $39.10 | $33.02 | 2,619 |
| 2016-01-05 | $38.95 | $39.73 | $38.95 | $39.70 | $33.53 | 2,739 |
| 2016-01-04 | $39.89 | $39.89 | $39.24 | $39.89 | $33.69 | 588 |
| 2015-12-31 | $40.70 | $40.80 | $40.20 | $40.65 | $34.33 | 5,103 |
| 2015-12-30 | $40.50 | $41.00 | $40.50 | $41.00 | $34.63 | 7,348 |
| 2015-12-29 | $40.03 | $40.50 | $40.03 | $40.50 | $34.21 | 2,763 |
| 2015-12-28 | $39.78 | $39.78 | $38.51 | $38.58 | $32.58 | 2,949 |
| 2015-12-24 | $40.47 | $40.86 | $40.42 | $40.61 | $34.30 | 934 |
| 2015-12-23 | $40.33 | $41.50 | $40.33 | $40.90 | $34.54 | 1,109 |
| 2015-12-22 | $40.13 | $41.25 | $40.13 | $41.25 | $34.84 | 2,986 |
| 2015-12-21 | $39.50 | $39.97 | $39.50 | $39.97 | $33.76 | 2,130 |
| 2015-12-18 | $39.43 | $40.06 | $38.84 | $39.67 | $33.51 | 2,048 |
| 2015-12-17 | $39.50 | $40.50 | $39.50 | $39.81 | $33.62 | 2,358 |
| 2015-12-16 | $39.53 | $39.53 | $38.15 | $39.12 | $33.04 | 7,102 |
| 2015-12-15 | $37.39 | $39.61 | $37.39 | $39.54 | $33.40 | 12,188 |
| 2015-12-14 | $35.60 | $37.00 | $35.60 | $37.00 | $31.25 | 3,022 |
| 2015-12-11 | $35.11 | $35.71 | $35.00 | $35.71 | $30.16 | 18,239 |
| 2015-12-10 | $35.17 | $35.98 | $35.17 | $35.90 | $30.32 | 2,717 |
| 2015-12-09 | $35.54 | $36.00 | $34.95 | $35.32 | $29.83 | 10,651 |
| 2015-12-08 | $35.33 | $36.20 | $35.33 | $36.20 | $30.57 | 5,859 |
| 2015-12-07 | $36.90 | $36.90 | $35.50 | $35.81 | $30.24 | 6,152 |
| 2015-12-04 | $36.74 | $37.19 | $36.73 | $37.19 | $31.41 | 10,866 |
| 2015-12-03 | $38.00 | $38.15 | $36.67 | $36.75 | $31.04 | 11,217 |
| 2015-12-02 | $38.72 | $39.00 | $37.73 | $37.99 | $32.09 | 17,816 |
| 2015-12-01 | $38.47 | $38.93 | $38.41 | $38.60 | $32.60 | 7,315 |
| 2015-11-30 | $37.74 | $38.67 | $37.74 | $38.67 | $32.66 | 2,222 |
| 2015-11-27 | $37.90 | $38.33 | $37.80 | $37.80 | $31.93 | 5,551 |
| 2015-11-25 | $37.24 | $38.51 | $37.24 | $38.27 | $32.32 | 7,158 |
| 2015-11-24 | $36.00 | $37.83 | $35.80 | $37.83 | $31.95 | 1,898 |
| 2015-11-23 | $38.00 | $38.00 | $35.55 | $36.32 | $30.68 | 2,668 |
| 2015-11-20 | $35.86 | $36.45 | $35.70 | $36.45 | $30.79 | 30,782 |
| 2015-11-19 | $35.94 | $35.96 | $35.10 | $35.96 | $30.37 | 4,307 |
| 2015-11-18 | $35.17 | $35.68 | $35.08 | $35.68 | $30.14 | 5,071 |
| 2015-11-17 | $36.41 | $36.63 | $35.35 | $35.57 | $30.04 | 29,992 |
| 2015-11-16 | $36.31 | $36.31 | $35.82 | $36.15 | $30.53 | 86,338 |
| 2015-11-13 | $36.85 | $37.13 | $36.55 | $36.60 | $30.91 | 11,850 |
| 2015-11-12 | $36.90 | $36.93 | $36.00 | $36.67 | $30.97 | 14,679 |
| 2015-11-11 | $42.10 | $42.10 | $38.00 | $38.38 | $32.42 | 11,535 |
| 2015-11-10 | $45.01 | $45.01 | $42.24 | $42.33 | $35.75 | 53,891 |
| 2015-11-09 | $41.82 | $41.82 | $39.81 | $40.73 | $34.40 | 26,765 |
| 2015-11-06 | $40.27 | $42.00 | $40.22 | $41.69 | $35.21 | 5,444 |
| 2015-11-05 | $40.15 | $41.06 | $39.55 | $40.91 | $34.55 | 9,154 |
| 2015-11-04 | $39.55 | $40.10 | $39.25 | $40.10 | $33.87 | 14,139 |
| 2015-11-03 | $39.54 | $39.82 | $38.87 | $39.55 | $33.40 | 11,703 |
| 2015-11-02 | $38.50 | $39.35 | $37.99 | $39.30 | $33.19 | 7,602 |
| 2015-10-30 | $37.95 | $38.00 | $36.30 | $37.25 | $31.46 | 36,135 |
| 2015-10-29 | $38.64 | $38.64 | $37.65 | $38.11 | $32.19 | 20,374 |
| 2015-10-28 | $36.75 | $38.49 | $36.75 | $38.41 | $32.44 | 90,634 |
| 2015-10-27 | $38.00 | $38.00 | $36.10 | $36.84 | $31.11 | 66,319 |
| 2015-10-26 | $38.58 | $39.00 | $37.00 | $37.10 | $31.33 | 111,165 |
| 2015-10-23 | $38.23 | $39.27 | $38.23 | $38.80 | $32.77 | 28,094 |
| 2015-10-22 | $36.43 | $38.48 | $36.43 | $38.48 | $32.50 | 3,953 |
| 2015-10-21 | $36.50 | $37.40 | $36.50 | $37.40 | $31.59 | 10,410 |
| 2015-10-20 | $36.80 | $36.80 | $36.52 | $36.80 | $31.08 | 34,926 |
| 2015-10-19 | $36.64 | $36.70 | $36.64 | $36.70 | $31.00 | 892 |
| 2015-10-16 | $37.00 | $37.27 | $36.98 | $36.98 | $31.23 | 3,238 |
| 2015-10-15 | $38.00 | $38.53 | $37.50 | $37.75 | $31.88 | 15,154 |
| 2015-10-14 | $38.51 | $38.76 | $37.91 | $38.10 | $32.18 | 19,276 |
| 2015-10-13 | $39.61 | $39.91 | $38.50 | $38.50 | $32.52 | 9,752 |
| 2015-10-12 | $40.16 | $40.33 | $39.77 | $39.85 | $33.66 | 5,491 |
| 2015-10-09 | $40.00 | $40.36 | $40.00 | $40.05 | $33.83 | 1,398 |
| 2015-10-08 | $38.41 | $39.76 | $35.50 | $39.58 | $33.43 | 39,224 |
| 2015-10-07 | $37.85 | $39.22 | $36.96 | $38.93 | $32.88 | 12,863 |
| 2015-10-06 | $34.78 | $37.12 | $34.78 | $36.88 | $31.15 | 31,846 |
| 2015-10-05 | $40.00 | $40.00 | $39.90 | $39.90 | $33.70 | 552 |
| 2015-10-02 | $38.72 | $38.72 | $38.72 | $38.72 | $32.70 | 462 |
| 2015-10-01 | $39.83 | $39.83 | $39.10 | $39.10 | $33.02 | 1,618 |
| 2015-09-30 | $41.33 | $41.33 | $40.73 | $40.73 | $34.40 | 509 |
| 2015-09-29 | $42.00 | $42.00 | $40.86 | $40.90 | $34.54 | 995 |
| 2015-09-28 | $42.59 | $42.59 | $42.59 | $42.59 | $35.97 | 0 |
| 2015-09-25 | $42.59 | $42.59 | $42.59 | $42.59 | $35.97 | 192 |
| 2015-09-24 | $46.18 | $46.18 | $46.18 | $46.18 | $39.00 | 0 |
| 2015-09-23 | $46.18 | $46.18 | $46.18 | $46.18 | $39.00 | 0 |
| 2015-09-22 | $46.18 | $46.18 | $46.18 | $46.18 | $39.00 | 253 |
| 2015-09-21 | $48.14 | $48.14 | $48.14 | $48.14 | $40.66 | 300 |
| 2015-09-18 | $50.33 | $50.33 | $48.06 | $48.06 | $40.59 | 1,148 |
| 2015-09-17 | $51.28 | $51.28 | $50.42 | $50.42 | $42.58 | 231 |
| 2015-09-16 | $49.85 | $50.19 | $49.85 | $50.19 | $42.39 | 900 |
| 2015-09-15 | $49.35 | $49.35 | $49.35 | $49.35 | $41.68 | 0 |
| 2015-09-14 | $49.35 | $49.35 | $49.35 | $49.35 | $41.68 | 117 |
| 2015-09-11 | $50.32 | $50.32 | $50.32 | $50.32 | $42.50 | 0 |
| 2015-09-10 | $50.32 | $50.32 | $50.32 | $50.32 | $42.50 | 139 |
| 2015-09-09 | $50.68 | $50.68 | $50.38 | $50.43 | $42.59 | 555 |
| 2015-09-08 | $49.68 | $49.68 | $49.68 | $49.68 | $41.96 | 461 |
| 2015-09-04 | $49.45 | $49.45 | $49.18 | $49.18 | $41.54 | 318 |
| 2015-09-03 | $50.61 | $50.61 | $50.61 | $50.61 | $42.75 | 357 |
| 2015-09-02 | $50.30 | $50.30 | $50.30 | $50.30 | $42.48 | 118 |
| 2015-09-01 | $49.93 | $49.93 | $49.25 | $49.25 | $41.60 | 700 |
| 2015-08-31 | $52.38 | $52.38 | $51.34 | $51.34 | $43.36 | 4,295 |
| 2015-08-28 | $53.05 | $53.05 | $52.45 | $52.45 | $44.30 | 402 |
| 2015-08-27 | $51.64 | $52.73 | $51.00 | $52.73 | $44.54 | 19,836 |
| 2015-08-26 | $49.58 | $49.58 | $49.58 | $49.58 | $41.88 | 325 |
| 2015-08-25 | $50.81 | $52.17 | $50.81 | $50.86 | $42.96 | 842 |
| 2015-08-24 | $49.57 | $51.75 | $49.57 | $51.75 | $43.71 | 1,868 |
| 2015-08-21 | $52.81 | $52.81 | $52.81 | $52.81 | $44.60 | 284 |
| 2015-08-20 | $55.87 | $55.87 | $55.87 | $55.87 | $47.19 | 0 |
| 2015-08-19 | $55.87 | $55.87 | $55.87 | $55.87 | $47.19 | 115 |
| 2015-08-18 | $56.51 | $57.38 | $56.51 | $57.34 | $48.43 | 964 |
| 2015-08-17 | $57.72 | $57.72 | $57.72 | $57.72 | $48.75 | 154 |
| 2015-08-14 | $59.61 | $60.21 | $59.61 | $60.21 | $50.85 | 731 |
| 2015-08-13 | $57.68 | $59.00 | $57.68 | $59.00 | $49.83 | 540 |
| 2015-08-12 | $56.24 | $57.36 | $56.01 | $56.01 | $47.31 | 704 |
| 2015-08-11 | $55.33 | $55.33 | $55.33 | $55.33 | $46.73 | 281 |
| 2015-08-10 | $54.49 | $55.00 | $54.49 | $55.00 | $46.45 | 608 |
| 2015-08-07 | $52.65 | $52.65 | $52.38 | $52.42 | $44.27 | 1,450 |
| 2015-08-06 | $53.66 | $53.66 | $53.66 | $53.66 | $45.32 | 131 |
| 2015-08-05 | $56.04 | $56.05 | $50.96 | $52.81 | $44.60 | 2,717 |
| 2015-08-04 | $60.92 | $60.92 | $59.64 | $59.64 | $50.37 | 1,085 |
| 2015-08-03 | $62.08 | $62.08 | $61.22 | $61.86 | $52.25 | 1,231 |
| 2015-07-31 | $61.37 | $61.37 | $61.37 | $61.37 | $51.83 | 0 |
| 2015-07-30 | $61.37 | $61.37 | $61.37 | $61.37 | $51.83 | 376 |
| 2015-07-29 | $61.56 | $61.80 | $61.56 | $61.80 | $52.20 | 422 |
| 2015-07-28 | $62.41 | $62.50 | $61.19 | $61.19 | $51.68 | 1,442 |
| 2015-07-27 | $64.40 | $64.47 | $62.97 | $62.97 | $53.18 | 1,982 |
| 2015-07-24 | $66.29 | $66.29 | $65.55 | $65.55 | $55.36 | 687 |
| 2015-07-23 | $68.50 | $68.50 | $66.79 | $66.79 | $56.41 | 837 |
| 2015-07-22 | $67.41 | $67.41 | $67.41 | $67.41 | $56.93 | 299 |
| 2015-07-21 | $68.85 | $68.85 | $67.26 | $67.26 | $56.81 | 646 |
| 2015-07-20 | $70.10 | $70.10 | $69.15 | $69.40 | $58.61 | 870 |
| 2015-07-17 | $69.50 | $69.50 | $69.50 | $69.50 | $58.70 | 255 |
| 2015-07-16 | $69.60 | $69.60 | $69.60 | $69.60 | $58.78 | 230 |
| 2015-07-15 | $71.03 | $71.25 | $69.80 | $69.80 | $58.95 | 11,381 |
| 2015-07-14 | $70.00 | $71.00 | $70.00 | $71.00 | $59.97 | 618 |
| 2015-07-13 | $67.77 | $67.77 | $67.77 | $67.77 | $57.24 | 0 |
| 2015-07-10 | $67.77 | $67.77 | $67.77 | $67.77 | $57.24 | 428 |
| 2015-07-09 | $68.53 | $68.53 | $68.53 | $68.53 | $57.88 | 0 |
| 2015-07-08 | $68.53 | $68.53 | $68.53 | $68.53 | $57.88 | 121 |
| 2015-07-07 | $71.71 | $71.71 | $70.40 | $70.40 | $59.46 | 0 |
| 2015-07-06 | $71.71 | $71.71 | $70.40 | $70.40 | $59.46 | 0 |
| 2015-07-02 | $71.71 | $71.71 | $70.40 | $70.40 | $59.46 | 272 |
| 2015-07-01 | $71.50 | $71.50 | $71.50 | $71.50 | $60.39 | 118 |
| 2015-06-29 | $70.54 | $70.54 | $70.03 | $70.03 | $59.15 | 1,048 |
| 2015-06-26 | $71.08 | $71.70 | $70.93 | $71.56 | $60.44 | 2,599 |
| 2015-06-25 | $72.25 | $72.61 | $72.25 | $72.61 | $61.33 | 400 |
| 2015-06-24 | $72.00 | $72.00 | $71.40 | $71.40 | $60.30 | 571 |
| 2015-06-23 | $71.75 | $72.55 | $71.75 | $72.55 | $61.28 | 387 |
| 2015-06-22 | $71.23 | $71.93 | $71.23 | $71.93 | $60.75 | 502 |
| 2015-06-19 | $72.65 | $72.65 | $72.65 | $72.65 | $61.36 | 236 |
| 2015-06-18 | $72.50 | $72.50 | $72.50 | $72.50 | $61.23 | 351 |
| 2015-06-17 | $71.26 | $71.26 | $71.25 | $71.25 | $60.18 | 808 |
| 2015-06-16 | $69.79 | $70.15 | $69.79 | $70.15 | $59.25 | 760 |
| 2015-06-15 | $69.91 | $70.20 | $69.91 | $70.20 | $59.29 | 345 |
| 2015-06-12 | $70.57 | $71.45 | $70.57 | $71.45 | $60.35 | 1,127 |
| 2015-06-11 | $72.25 | $72.25 | $71.12 | $71.12 | $60.07 | 526 |
| 2015-06-10 | $70.91 | $72.68 | $70.91 | $72.68 | $61.39 | 553 |
| 2015-06-09 | $69.73 | $70.69 | $69.72 | $70.25 | $59.33 | 1,417 |
| 2015-06-08 | $70.62 | $71.19 | $70.62 | $71.19 | $60.13 | 392 |
| 2015-06-05 | $68.22 | $69.84 | $68.22 | $69.84 | $58.99 | 839 |
| 2015-06-04 | $71.60 | $71.60 | $68.75 | $68.75 | $58.07 | 715 |
| 2015-06-03 | $71.47 | $71.99 | $71.29 | $71.99 | $60.80 | 488 |
| 2015-06-02 | $71.50 | $72.73 | $71.13 | $71.20 | $60.14 | 1,745 |
| 2015-06-01 | $70.01 | $71.52 | $70.01 | $70.35 | $59.42 | 2,517 |
| 2015-05-29 | $70.54 | $71.00 | $69.65 | $70.00 | $59.12 | 12,745 |
| 2015-05-28 | $72.50 | $72.50 | $70.59 | $70.59 | $59.62 | 1,022 |
| 2015-05-27 | $71.51 | $73.40 | $71.51 | $73.40 | $61.99 | 688 |
| 2015-05-26 | $70.01 | $71.19 | $70.00 | $71.19 | $60.13 | 892 |
| 2015-05-22 | $73.21 | $73.21 | $73.11 | $73.11 | $61.75 | 385 |
| 2015-05-21 | $71.52 | $72.33 | $71.52 | $72.33 | $61.09 | 606 |
| 2015-05-20 | $70.83 | $72.92 | $70.83 | $71.35 | $60.26 | 1,508 |
| 2015-05-19 | $72.95 | $72.95 | $72.95 | $72.95 | $61.61 | 179 |
| 2015-05-18 | $71.00 | $71.00 | $70.56 | $70.80 | $59.80 | 0 |
| 2015-05-15 | $71.00 | $71.00 | $70.56 | $70.80 | $59.80 | 535 |
| 2015-05-14 | $71.00 | $71.53 | $71.00 | $71.53 | $60.41 | 667 |
| 2015-05-13 | $69.50 | $69.50 | $69.02 | $69.02 | $58.29 | 691 |
| 2015-05-12 | $70.94 | $70.94 | $64.98 | $70.01 | $59.13 | 2,467 |
| 2015-05-11 | $68.83 | $71.95 | $68.83 | $71.95 | $60.77 | 2,067 |
| 2015-05-08 | $69.10 | $69.10 | $69.10 | $69.10 | $58.36 | 116 |
| 2015-05-07 | $69.10 | $69.10 | $67.87 | $68.00 | $57.43 | 0 |
| 2015-05-06 | $69.10 | $69.10 | $67.87 | $68.00 | $57.43 | 0 |
| 2015-05-05 | $69.10 | $69.10 | $67.87 | $68.00 | $57.43 | 3,470 |
| 2015-05-04 | $69.27 | $69.33 | $68.44 | $69.33 | $58.56 | 648 |
| 2015-05-01 | $67.13 | $67.13 | $67.13 | $67.13 | $56.70 | 182 |
| 2015-04-30 | $70.52 | $70.52 | $68.00 | $68.85 | $58.15 | 2,435 |
| 2015-04-29 | $72.21 | $72.21 | $71.03 | $71.03 | $59.99 | 1,127 |
| 2015-04-28 | $72.44 | $74.27 | $72.44 | $73.29 | $61.90 | 1,346 |
| 2015-04-27 | $72.43 | $73.24 | $72.43 | $73.24 | $61.86 | 254 |
| 2015-04-24 | $75.25 | $75.25 | $73.94 | $73.94 | $62.45 | 230 |
| 2015-04-23 | $73.80 | $73.82 | $73.80 | $73.82 | $62.35 | 0 |
| 2015-04-22 | $73.80 | $73.82 | $73.80 | $73.82 | $62.35 | 0 |
| 2015-04-21 | $73.80 | $73.82 | $73.80 | $73.82 | $62.35 | 842 |
| 2015-04-20 | $75.34 | $75.34 | $73.72 | $73.72 | $62.26 | 0 |
| 2015-04-17 | $75.34 | $75.34 | $73.72 | $73.72 | $62.26 | 1,474 |
| 2015-04-16 | $76.50 | $76.75 | $76.50 | $76.58 | $64.68 | 2,711 |
| 2015-04-15 | $76.55 | $76.55 | $76.17 | $76.50 | $64.61 | 664 |
| 2015-04-14 | $76.04 | $76.04 | $74.86 | $74.90 | $63.26 | 466 |
| 2015-04-13 | $76.64 | $76.64 | $76.64 | $76.64 | $64.73 | 543 |
| 2015-04-10 | $75.75 | $77.10 | $75.75 | $77.10 | $65.12 | 5,940 |
| 2015-04-09 | $74.90 | $75.25 | $74.81 | $74.81 | $63.18 | 0 |
| 2015-04-08 | $74.90 | $75.25 | $74.81 | $74.81 | $63.18 | 24,659 |
| 2015-04-07 | $76.69 | $76.69 | $73.94 | $74.53 | $62.95 | 5,529 |
| 2015-04-06 | $73.52 | $74.18 | $73.52 | $74.18 | $62.65 | 677 |
| 2015-04-02 | $73.66 | $73.68 | $72.45 | $73.00 | $61.66 | 626 |
| 2015-04-01 | $74.73 | $74.73 | $71.69 | $72.65 | $61.36 | 4,979 |
| 2015-03-31 | $72.93 | $74.15 | $72.93 | $73.09 | $61.73 | 2,648 |
| 2015-03-30 | $72.20 | $73.99 | $72.00 | $72.66 | $61.37 | 28,079 |
| 2015-03-27 | $70.50 | $72.02 | $70.50 | $72.00 | $60.81 | 40,460 |
| 2015-03-26 | $68.96 | $70.28 | $68.96 | $70.28 | $59.36 | 18,006 |
| 2015-03-25 | $71.25 | $71.50 | $69.70 | $69.70 | $58.87 | 2,320 |
| 2015-03-24 | $70.05 | $71.05 | $70.05 | $70.95 | $59.92 | 43,368 |
Astronics Corp - Class B (ATROB) News Headlines
Recent Astronics Corp - Class B (ATROB) News
Similar Companies to Astronics Corp - Class B (ATROB) 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 | -- | -- | -- |