Azimut Hldg S.P.A (AZIHF) Exchange: PINK
Data as of May 2, 2025
$29.09 ($0.00) 0.00%
Azimut Hldg S.P.A - Daily Information
Click for more stock information on Azimut Hldg S.P.A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.09 |
| Previous Close | $29.09 |
| High | $29.09 |
| Low | $29.09 |
| Adjusted Open | $29.09 |
| Previous Adjusted Close | $29.09 |
| Adjusted High | $29.09 |
| Adjusted Low | $29.09 |
Invest in Azimut Hldg S.P.A (AZIHF)
Key People Azimut Hldg S.P.A
| Employee | Position |
|---|---|
| Pietro Giuliani | Chairman |
| Paolo Martini | Co-General Manager & Director |
| Gabriele Roberto Blei | Director & Co-Chief Executive Officer |
| Alessandro Zambotti | Chief Financial Officer & Director |
| Nicola Colavito | Director |
| Andrea Aliberti | Director |
| Marzio Zocca | Director |
| Marco Mandelli | Non-Executive Director |
| Ester Aldighieri | Non-Executive Director |
| Vittorio Pracca | Head-Investor Relations & Corporate Development |
| Anna Maria Bortolotti | Independent Director |
| Antonio Andrea Monari | Independent Director |
| Raffaella Pagani | Independent Director |
| Renata Maria Ricotti | Independent Director |
Historical Stock Data for Azimut Hldg S.P.A (AZIHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 29 |
| 2025-05-01 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 11 |
| 2025-04-30 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 4 |
| 2025-04-29 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 138 |
| 2025-04-28 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 29 |
| 2025-04-25 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3 |
| 2025-04-24 | $25.54 | $28.15 | $25.38 | $28.15 | $28.15 | 538 |
| 2025-04-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 6 |
| 2025-04-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2025-04-21 | $24.02 | $25.55 | $24.02 | $25.55 | $25.55 | 254 |
| 2025-04-17 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 27 |
| 2025-04-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 68 |
| 2025-04-15 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 184 |
| 2025-04-14 | $23.70 | $24.00 | $23.70 | $24.00 | $24.00 | 501 |
| 2025-04-11 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 9 |
| 2025-04-10 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 100 |
| 2025-04-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 40 |
| 2025-04-08 | $22.63 | $22.63 | $22.21 | $22.58 | $22.58 | 492 |
| 2025-04-07 | $23.41 | $23.41 | $23.25 | $23.25 | $23.25 | 237 |
| 2025-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 25 |
| 2025-04-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 47 |
| 2025-04-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 236 |
| 2025-04-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2025-03-31 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2025-03-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 150 |
| 2025-03-27 | $29.86 | $29.90 | $27.49 | $29.90 | $29.90 | 1,282 |
| 2025-03-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 532 |
| 2025-03-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 118 |
| 2025-03-24 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 25 |
| 2025-03-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2025-03-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 28 |
| 2025-03-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 5 |
| 2025-03-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 84 |
| 2025-03-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 14 |
| 2025-03-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 10 |
| 2025-03-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2025-03-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 32 |
| 2025-03-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 66 |
| 2025-03-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 40,089 |
| 2025-03-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 60 |
| 2025-03-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2025-03-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 116 |
| 2025-03-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 14 |
| 2025-03-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 80 |
| 2025-02-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 103 |
| 2025-02-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-02-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-02-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 122 |
| 2025-02-24 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 20 |
| 2025-02-21 | $26.98 | $28.38 | $26.98 | $28.38 | $28.38 | 827 |
| 2025-02-20 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2025-02-19 | $28.17 | $28.33 | $28.17 | $28.33 | $28.33 | 282 |
| 2025-02-18 | $26.46 | $26.46 | $26.30 | $26.30 | $26.30 | 374 |
| 2025-02-14 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2025-02-13 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 23 |
| 2025-02-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 194 |
| 2025-02-11 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2025-02-10 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 3 |
| 2025-02-07 | $25.24 | $27.47 | $25.24 | $27.47 | $27.47 | 742 |
| 2025-02-06 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 36 |
| 2025-02-05 | $26.98 | $27.14 | $26.98 | $27.14 | $27.14 | 250 |
| 2025-02-04 | $26.85 | $27.01 | $26.85 | $27.01 | $27.01 | 253 |
| 2025-02-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 245 |
| 2025-01-31 | $27.23 | $27.44 | $27.23 | $27.44 | $27.44 | 444 |
| 2025-01-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 7,579 |
| 2025-01-29 | $27.21 | $27.21 | $24.97 | $24.97 | $24.97 | 43,096 |
| 2025-01-28 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 70 |
| 2025-01-27 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 73 |
| 2025-01-24 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 186 |
| 2025-01-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 92 |
| 2025-01-22 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 63 |
| 2025-01-21 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2025-01-17 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 18 |
| 2025-01-16 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2025-01-15 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2025-01-14 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 283 |
| 2025-01-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 42 |
| 2025-01-10 | $26.31 | $26.46 | $26.31 | $26.46 | $26.46 | 339 |
| 2025-01-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2025-01-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 13 |
| 2025-01-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2 |
| 2025-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2025-01-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-12-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 629 |
| 2024-12-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 5,342 |
| 2024-12-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 86 |
| 2024-12-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 74 |
| 2024-12-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 71 |
| 2024-12-23 | $25.61 | $25.77 | $25.61 | $25.77 | $25.77 | 363 |
| 2024-12-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 90 |
| 2024-12-19 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 9 |
| 2024-12-18 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2024-12-17 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 147 |
| 2024-12-16 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 71 |
| 2024-12-13 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 117 |
| 2024-12-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 72 |
| 2024-12-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2024-12-10 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 171 |
| 2024-12-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 172 |
| 2024-12-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-12-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-12-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-12-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 11 |
| 2024-12-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 17 |
| 2024-11-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 185 |
| 2024-11-26 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 88 |
| 2024-11-25 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 143 |
| 2024-11-22 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 184 |
| 2024-11-21 | $25.02 | $25.18 | $25.02 | $25.18 | $25.18 | 8,224 |
| 2024-11-20 | $23.06 | $23.19 | $23.06 | $23.19 | $23.19 | 42,551 |
| 2024-11-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 217 |
| 2024-11-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 296 |
| 2024-11-15 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 13 |
| 2024-11-14 | $25.61 | $25.77 | $25.61 | $25.77 | $25.77 | 628 |
| 2024-11-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 121 |
| 2024-11-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 134 |
| 2024-11-11 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 6 |
| 2024-11-08 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 129 |
| 2024-11-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 225 |
| 2024-11-06 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-11-05 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-11-04 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 103 |
| 2024-11-01 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-10-31 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-10-30 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-10-29 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-10-28 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-10-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-10-24 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 217 |
| 2024-10-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-10-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-10-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 160 |
| 2024-10-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 5 |
| 2024-10-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 153 |
| 2024-10-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-10-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 23 |
| 2024-10-14 | $26.25 | $26.41 | $26.25 | $26.41 | $26.41 | 320 |
| 2024-10-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 10 |
| 2024-10-10 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
| 2024-10-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2024-10-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 26 |
| 2024-10-07 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 32,231 |
| 2024-10-04 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 36,272 |
| 2024-10-03 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 31,509 |
| 2024-10-02 | $26.28 | $26.44 | $26.28 | $26.44 | $26.44 | 232 |
| 2024-10-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 70 |
| 2024-09-30 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 77 |
| 2024-09-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 105 |
| 2024-09-26 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 73,589 |
| 2024-09-25 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 74 |
| 2024-09-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 76 |
| 2024-09-23 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 86 |
| 2024-09-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 31 |
| 2024-09-19 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 43 |
| 2024-09-18 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 19 |
| 2024-09-17 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3 |
| 2024-09-16 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 22 |
| 2024-09-13 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2024-09-12 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 73 |
| 2024-09-11 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2024-09-10 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 235 |
| 2024-09-09 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 129 |
| 2024-09-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 40 |
| 2024-09-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2024-09-04 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 101 |
| 2024-09-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 109 |
| 2024-08-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2024-08-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2024-08-28 | $25.90 | $25.90 | $25.78 | $25.78 | $25.78 | 272 |
| 2024-08-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 74 |
| 2024-08-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 211 |
| 2024-08-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-08-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 84 |
| 2024-08-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-08-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-08-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 19 |
| 2024-08-16 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 95 |
| 2024-08-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-08-14 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2 |
| 2024-08-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 6 |
| 2024-08-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 126 |
| 2024-08-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2024-08-08 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 109 |
| 2024-08-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 85 |
| 2024-08-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2024-08-05 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 82 |
| 2024-08-02 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 8 |
| 2024-08-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 4 |
| 2024-07-31 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2024-07-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1 |
| 2024-07-29 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2024-07-26 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2024-07-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 160 |
| 2024-07-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 30 |
| 2024-07-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 99 |
| 2024-07-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 186 |
| 2024-07-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-07-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 6,089 |
| 2024-07-17 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2024-07-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 79 |
| 2024-07-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2024-07-12 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 70 |
| 2024-07-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 329 |
| 2024-07-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 178 |
| 2024-07-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-07-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 14 |
| 2024-07-05 | $25.56 | $25.72 | $25.56 | $25.72 | $25.72 | 219 |
| 2024-07-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 106 |
| 2024-07-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 63 |
| 2024-07-01 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 26 |
| 2024-06-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-06-27 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-06-26 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-06-25 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 158 |
| 2024-06-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 75 |
| 2024-06-21 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 71 |
| 2024-06-20 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 150 |
| 2024-06-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 196 |
| 2024-06-17 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 106 |
| 2024-06-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 18 |
| 2024-06-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 19 |
| 2024-06-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 17 |
| 2024-06-11 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 99 |
| 2024-06-10 | $26.63 | $26.78 | $26.63 | $26.78 | $26.78 | 233 |
| 2024-06-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 8 |
| 2024-06-06 | $27.76 | $27.92 | $27.76 | $27.80 | $27.80 | 377 |
| 2024-06-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-06-04 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 98 |
| 2024-06-03 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 22 |
| 2024-05-31 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-05-30 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 14 |
| 2024-05-29 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 97 |
| 2024-05-28 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 184 |
| 2024-05-24 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 1 |
| 2024-05-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 8 |
| 2024-05-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 12 |
| 2024-05-21 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2024-05-20 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2024-05-17 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 264 |
| 2024-05-16 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 151 |
| 2024-05-15 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 23 |
| 2024-05-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 89 |
| 2024-05-13 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 12 |
| 2024-05-10 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 45 |
| 2024-05-09 | $26.50 | $26.50 | $26.34 | $26.34 | $26.34 | 276 |
| 2024-05-08 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 27 |
| 2024-05-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 189 |
| 2024-05-06 | $26.60 | $28.19 | $26.60 | $28.19 | $28.19 | 362 |
| 2024-05-03 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-05-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 38 |
| 2024-05-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 31 |
| 2024-04-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 17 |
| 2024-04-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 229 |
| 2024-04-26 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-04-25 | $24.91 | $27.24 | $24.91 | $27.24 | $27.24 | 302 |
| 2024-04-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 16 |
| 2024-04-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-04-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 13 |
| 2024-04-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 129 |
| 2024-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 39 |
| 2024-04-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 145 |
| 2024-04-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 12 |
| 2024-04-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2024-04-11 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 14 |
| 2024-04-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 14 |
| 2024-04-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1 |
| 2024-04-08 | $25.90 | $25.90 | $25.74 | $25.74 | $25.74 | 509 |
| 2024-04-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-04-04 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-04-03 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-04-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 44,961 |
| 2024-04-01 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-03-28 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 44,961 |
| 2024-03-27 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 100 |
| 2024-03-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1 |
| 2024-03-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 62 |
| 2024-03-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-03-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-03-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 25,000 |
| 2024-03-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-03-18 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 4 |
| 2024-03-15 | $28.64 | $28.80 | $28.64 | $28.80 | $28.80 | 453 |
| 2024-03-14 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 36 |
| 2024-03-13 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 10 |
| 2024-03-12 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 22 |
| 2024-03-11 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 22 |
| 2024-03-08 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 16 |
| 2024-03-07 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2024-03-06 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2024-03-05 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2024-03-04 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 25 |
| 2024-03-01 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 30 |
| 2024-02-29 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 25 |
| 2024-02-28 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2024-02-27 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 5 |
| 2024-02-26 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2024-02-23 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 823 |
| 2024-02-22 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 218 |
| 2024-02-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 26 |
| 2024-02-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
| 2024-02-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 167 |
| 2024-02-14 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2024-02-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2024-02-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 350 |
| 2024-02-09 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 14 |
| 2024-02-08 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-06 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-05 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 28 |
| 2024-02-02 | $29.13 | $29.15 | $29.13 | $29.15 | $29.15 | 209 |
| 2024-02-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 84 |
| 2024-01-31 | $29.23 | $29.23 | $28.65 | $28.65 | $28.65 | 1,298 |
| 2024-01-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2024-01-29 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 162 |
| 2024-01-26 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-01-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-01-24 | $26.74 | $26.74 | $26.58 | $26.58 | $26.58 | 202 |
| 2024-01-23 | $26.67 | $26.67 | $26.37 | $26.37 | $26.37 | 204 |
| 2024-01-22 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2024-01-19 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2024-01-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 16 |
| 2024-01-17 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2024-01-16 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2024-01-12 | $27.98 | $28.14 | $27.98 | $28.14 | $28.14 | 313 |
| 2024-01-11 | $27.60 | $27.60 | $25.53 | $25.53 | $25.53 | 497 |
| 2024-01-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 83 |
| 2024-01-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-01-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 109 |
| 2024-01-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-01-04 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 110 |
| 2024-01-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 91 |
| 2024-01-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 49 |
| 2023-12-29 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-12-28 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-12-27 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 122 |
| 2023-12-26 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2023-12-22 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 122 |
| 2023-12-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 38 |
| 2023-12-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2023-12-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2023-12-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2023-12-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 255 |
| 2023-12-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 10 |
| 2023-12-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-12-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-12-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 136 |
| 2023-12-08 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-12-07 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 22 |
| 2023-12-06 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-12-05 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-12-04 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 183 |
| 2023-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 13 |
| 2023-11-30 | $25.13 | $25.25 | $25.09 | $25.25 | $25.25 | 388 |
| 2023-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 108 |
| 2023-11-28 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 111 |
| 2023-11-27 | $25.01 | $25.17 | $25.01 | $25.17 | $25.17 | 211 |
| 2023-11-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 133 |
| 2023-11-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 13 |
| 2023-11-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-11-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 146 |
| 2023-11-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 9 |
| 2023-11-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-11-15 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 96 |
| 2023-11-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-11-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 190 |
| 2023-11-10 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 124 |
| 2023-11-09 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-11-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 209 |
| 2023-11-07 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 30 |
| 2023-11-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 23 |
| 2023-11-03 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-11-02 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 9 |
| 2023-11-01 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-10-31 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2 |
| 2023-10-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 178 |
| 2023-10-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-10-26 | $19.85 | $20.15 | $19.85 | $20.15 | $20.15 | 272 |
| 2023-10-25 | $21.02 | $21.02 | $20.90 | $20.90 | $20.90 | 382 |
| 2023-10-24 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-10-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-10-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-10-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 17 |
| 2023-10-18 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 94 |
| 2023-10-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 174 |
| 2023-10-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2023-10-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 3 |
| 2023-10-12 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 218 |
| 2023-10-11 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-10-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 250 |
| 2023-10-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 108 |
| 2023-10-06 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 46 |
| 2023-10-05 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 36 |
| 2023-10-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 12 |
| 2023-10-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-10-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 42 |
| 2023-09-29 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-09-28 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 23 |
| 2023-09-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 172 |
| 2023-09-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-09-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-09-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 12 |
| 2023-09-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-09-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 94 |
| 2023-09-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-09-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 218 |
| 2023-09-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-09-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-09-13 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-09-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-09-11 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 44 |
| 2023-09-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-09-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 92 |
| 2023-09-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 23,946 |
| 2023-09-05 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-09-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 62 |
| 2023-08-31 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2023-08-29 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-28 | $23.47 | $23.47 | $23.34 | $23.34 | $23.34 | 202 |
| 2023-08-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 29,411 |
| 2023-08-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 6,631 |
| 2023-08-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 16,001 |
| 2023-08-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 159 |
| 2023-08-21 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 27 |
| 2023-08-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 22 |
| 2023-08-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-15 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-14 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 15,288 |
| 2023-08-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 21 |
| 2023-08-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-08-04 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 124 |
| 2023-08-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-08-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-08-01 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-07-31 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 190 |
| 2023-07-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 27 |
| 2023-07-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 20,195 |
| 2023-07-26 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 27 |
| 2023-07-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 118 |
| 2023-07-24 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 7 |
| 2023-07-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 4 |
| 2023-07-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-07-19 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 87 |
| 2023-07-18 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-07-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 90 |
| 2023-07-14 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 8,687 |
| 2023-07-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 41,340 |
| 2023-07-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-07-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-07-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 133 |
| 2023-07-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 186 |
| 2023-07-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-07-05 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 8 |
| 2023-07-03 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-06-30 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 5 |
| 2023-06-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-06-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 157 |
| 2023-06-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-06-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-06-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 9 |
| 2023-06-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-06-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-06-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 110 |
| 2023-06-16 | $22.73 | $22.80 | $22.73 | $22.80 | $22.80 | 203 |
| 2023-06-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2023-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 9 |
| 2023-06-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 31 |
| 2023-06-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-06-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-06-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 7 |
| 2023-06-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 19 |
| 2023-06-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 135 |
| 2023-06-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 243 |
| 2023-06-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 170 |
| 2023-06-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-05-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-05-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 6 |
| 2023-05-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 151 |
| 2023-05-25 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-05-24 | $21.08 | $21.18 | $21.08 | $21.18 | $21.18 | 203 |
| 2023-05-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 198 |
| 2023-05-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 49 |
| 2023-05-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 159 |
| 2023-05-18 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 9 |
| 2023-05-17 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 0 |
| 2023-05-16 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 0 |
| 2023-05-15 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 4 |
| 2023-05-12 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 7 |
| 2023-05-11 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 48 |
| 2023-05-10 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 0 |
| 2023-05-09 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 0 |
| 2023-05-08 | $21.61 | $21.61 | $21.61 | $21.61 | $20.36 | 186 |
| 2023-05-05 | $21.30 | $21.33 | $21.30 | $21.33 | $20.10 | 302 |
| 2023-05-04 | $23.03 | $23.03 | $23.03 | $23.03 | $21.70 | 3 |
| 2023-05-03 | $23.03 | $23.03 | $23.03 | $23.03 | $21.70 | 0 |
| 2023-05-02 | $23.03 | $23.03 | $23.03 | $23.03 | $21.70 | 0 |
| 2023-05-01 | $23.03 | $23.03 | $23.03 | $23.03 | $21.70 | 3 |
| 2023-04-28 | $23.03 | $23.03 | $23.03 | $23.03 | $21.70 | 0 |
| 2023-04-27 | $23.07 | $23.07 | $23.03 | $23.03 | $21.70 | 376 |
| 2023-04-26 | $21.52 | $21.52 | $21.52 | $21.52 | $20.28 | 4 |
| 2023-04-25 | $21.52 | $21.52 | $21.52 | $21.52 | $20.28 | 152 |
| 2023-04-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 26 |
| 2023-04-21 | $21.55 | $21.85 | $21.55 | $21.85 | $21.85 | 208 |
| 2023-04-20 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 21 |
| 2023-04-19 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2023-04-18 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 158 |
| 2023-04-17 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2 |
| 2023-04-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2 |
| 2023-04-13 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2023-04-12 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 26 |
| 2023-04-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 27 |
| 2023-04-10 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 38 |
| 2023-04-06 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2023-04-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2023-04-04 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 3 |
| 2023-04-03 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2023-03-31 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 196 |
| 2023-03-30 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2023-03-29 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2023-03-28 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2023-03-27 | $21.55 | $21.55 | $20.21 | $20.21 | $20.21 | 354 |
| 2023-03-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 10 |
| 2023-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 21 |
| 2023-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 43 |
| 2023-03-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-16 | $19.93 | $19.93 | $19.75 | $19.75 | $19.75 | 420 |
| 2023-03-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 198 |
| 2023-03-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 145 |
| 2023-03-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 12 |
| 2023-03-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-03-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-03-08 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-03-07 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-03-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 10 |
| 2023-03-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-03-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-03-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 8 |
| 2023-02-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 57 |
| 2023-02-22 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 14 |
| 2023-02-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 14 |
| 2023-02-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-08 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-07 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 3 |
| 2023-02-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 8 |
| 2023-02-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
| 2023-02-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-02-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 84 |
| 2023-01-31 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 54 |
| 2023-01-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 4 |
| 2023-01-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 209 |
| 2023-01-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-01-25 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-01-24 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-01-23 | $25.74 | $25.90 | $24.07 | $24.07 | $24.07 | 502 |
| 2023-01-20 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-01-19 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3 |
| 2023-01-18 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-01-17 | $25.34 | $25.50 | $25.26 | $25.26 | $25.26 | 642 |
| 2023-01-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 18 |
| 2023-01-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-11 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-10 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-09 | $24.07 | $24.23 | $22.62 | $22.62 | $22.62 | 481 |
| 2023-01-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2023-01-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 6 |
| 2023-01-04 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 18 |
| 2023-01-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2022-12-30 | $21.51 | $21.51 | $21.42 | $21.42 | $21.42 | 201 |
| 2022-12-29 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 22 |
| 2022-12-28 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-12-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 12 |
| 2022-12-23 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 10 |
| 2022-12-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 153 |
| 2022-12-21 | $21.26 | $21.30 | $21.26 | $21.30 | $21.30 | 390 |
| 2022-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-12-19 | $21.12 | $21.12 | $21.00 | $21.00 | $21.00 | 207 |
| 2022-12-16 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 185 |
| 2022-12-15 | $20.06 | $20.06 | $19.90 | $19.90 | $19.90 | 445 |
| 2022-12-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 150 |
| 2022-12-12 | $21.65 | $21.81 | $21.65 | $21.81 | $21.81 | 258 |
| 2022-12-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-12-08 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 132 |
| 2022-12-07 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 153 |
| 2022-12-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 3,503 |
| 2022-12-02 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 35 |
| 2022-12-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 175 |
| 2022-11-30 | $19.66 | $19.66 | $19.50 | $19.50 | $19.50 | 335 |
| 2022-11-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 93 |
| 2022-11-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2 |
| 2022-11-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-15 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-11-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 155 |
| 2022-11-11 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-11-10 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2022-11-09 | $17.33 | $17.33 | $17.17 | $17.17 | $17.17 | 377 |
| 2022-11-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-11-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 207 |
| 2022-11-04 | $16.38 | $16.38 | $16.28 | $16.28 | $16.28 | 301 |
| 2022-11-03 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 3,550 |
| 2022-11-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 80 |
| 2022-11-01 | $16.00 | $16.00 | $15.84 | $15.84 | $15.84 | 3,551 |
| 2022-10-31 | $16.66 | $16.66 | $15.59 | $15.59 | $15.59 | 595 |
| 2022-10-28 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-10-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-10-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2022-10-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 168 |
| 2022-10-24 | $16.09 | $16.26 | $16.09 | $16.26 | $16.26 | 344 |
| 2022-10-21 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3 |
| 2022-10-20 | $14.47 | $14.47 | $14.41 | $14.41 | $14.41 | 515 |
| 2022-10-19 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-10-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2022-10-17 | $15.20 | $15.36 | $15.20 | $15.36 | $15.36 | 333 |
| 2022-10-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 162 |
| 2022-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 109 |
| 2022-10-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 1 |
| 2022-10-11 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-10-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 250 |
| 2022-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 201 |
| 2022-10-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2022-10-05 | $15.45 | $15.45 | $15.41 | $15.41 | $15.41 | 261 |
| 2022-10-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 169 |
| 2022-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 45 |
| 2022-09-30 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 218 |
| 2022-09-29 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 230 |
| 2022-09-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 3,622 |
| 2022-09-27 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 121 |
| 2022-09-26 | $15.10 | $15.26 | $14.12 | $14.12 | $14.12 | 600 |
| 2022-09-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 320 |
| 2022-09-22 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 462 |
| 2022-09-21 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-20 | $16.47 | $16.47 | $15.38 | $15.38 | $15.38 | 462 |
| 2022-09-19 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 87 |
| 2022-09-16 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2022-09-15 | $16.10 | $16.10 | $15.94 | $15.94 | $15.94 | 300 |
| 2022-09-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 26 |
| 2022-09-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-09-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-09-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 153 |
| 2022-09-08 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 1 |
| 2022-09-07 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-09-06 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 187 |
| 2022-09-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 157 |
| 2022-09-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-08-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-08-30 | $15.84 | $15.84 | $15.80 | $15.80 | $15.80 | 217 |
| 2022-08-29 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 59 |
| 2022-08-26 | $16.75 | $16.92 | $16.75 | $16.92 | $16.92 | 470 |
| 2022-08-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 1,182 |
| 2022-08-24 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 169 |
| 2022-08-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-08-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2022-08-19 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 156 |
| 2022-08-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-08-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1 |
| 2022-08-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2 |
| 2022-08-15 | $18.26 | $18.30 | $18.24 | $18.30 | $18.30 | 492 |
| 2022-08-12 | $18.24 | $18.40 | $18.24 | $18.40 | $18.40 | 390 |
| 2022-08-11 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-08-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-08-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 148 |
| 2022-08-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 198 |
| 2022-08-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2022-08-04 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 8 |
| 2022-08-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 177 |
| 2022-08-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 190 |
| 2022-08-01 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2022-07-29 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 4 |
| 2022-07-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 188 |
| 2022-07-27 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 6 |
| 2022-07-26 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 71 |
| 2022-07-25 | $16.25 | $16.25 | $16.09 | $16.09 | $16.09 | 463 |
| 2022-07-22 | $16.24 | $16.24 | $16.09 | $16.09 | $16.09 | 239 |
| 2022-07-21 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-20 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-19 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 179 |
| 2022-07-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 212 |
| 2022-07-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-07-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-07-12 | $16.53 | $16.55 | $16.53 | $16.55 | $16.55 | 411 |
| 2022-07-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 3 |
| 2022-07-08 | $16.80 | $17.68 | $16.80 | $17.68 | $17.68 | 365 |
| 2022-07-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-07-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 106 |
| 2022-07-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-07-01 | $17.62 | $17.78 | $17.62 | $17.78 | $17.78 | 217 |
| 2022-06-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-06-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 8 |
| 2022-06-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-06-27 | $18.80 | $18.84 | $17.75 | $18.75 | $18.75 | 5,619 |
| 2022-06-24 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1,069 |
| 2022-06-23 | $18.21 | $18.21 | $18.00 | $18.00 | $18.00 | 303 |
| 2022-06-22 | $18.47 | $18.63 | $18.47 | $18.63 | $18.63 | 248 |
| 2022-06-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 5 |
| 2022-06-17 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 20 |
| 2022-06-16 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-06-15 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-06-14 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 35 |
| 2022-06-13 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-06-10 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 148 |
| 2022-06-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 4 |
| 2022-06-08 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-06-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-06-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 174 |
| 2022-06-03 | $20.35 | $20.35 | $20.27 | $20.27 | $20.27 | 264 |
| 2022-06-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-06-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 41 |
| 2022-05-31 | $20.40 | $20.60 | $20.40 | $20.60 | $20.60 | 343 |
| 2022-05-27 | $20.47 | $22.20 | $20.47 | $22.20 | $22.20 | 1,445 |
| 2022-05-26 | $21.13 | $21.13 | $20.60 | $20.60 | $20.60 | 4,417 |
| 2022-05-25 | $19.55 | $19.55 | $19.54 | $19.54 | $19.54 | 479 |
| 2022-05-24 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2022-05-23 | $20.80 | $20.80 | $20.04 | $20.04 | $20.04 | 481 |
| 2022-05-20 | $22.44 | $22.44 | $20.74 | $20.75 | $20.75 | 816 |
| 2022-05-19 | $20.45 | $20.45 | $20.45 | $20.45 | $19.18 | 257 |
| 2022-05-18 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 7 |
| 2022-05-17 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 55 |
| 2022-05-16 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 42 |
| 2022-05-13 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 0 |
| 2022-05-12 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 0 |
| 2022-05-11 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 6 |
| 2022-05-10 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 160 |
| 2022-05-09 | $19.51 | $20.86 | $19.51 | $20.86 | $19.56 | 518 |
| 2022-05-06 | $19.81 | $19.81 | $19.81 | $19.81 | $18.58 | 251 |
| 2022-05-05 | $22.27 | $22.27 | $22.27 | $22.27 | $20.89 | 0 |
| 2022-05-04 | $22.27 | $22.27 | $22.27 | $22.27 | $20.89 | 201 |
| 2022-05-03 | $22.27 | $22.27 | $22.27 | $22.27 | $20.89 | 0 |
| 2022-05-02 | $22.27 | $22.27 | $22.27 | $22.27 | $20.89 | 201 |
| 2022-04-29 | $20.96 | $20.96 | $20.96 | $20.96 | $19.66 | 23 |
| 2022-04-28 | $20.96 | $20.96 | $20.96 | $20.96 | $19.66 | 0 |
| 2022-04-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.66 | 100 |
| 2022-04-26 | $22.58 | $22.58 | $22.58 | $22.58 | $21.18 | 3,928 |
| 2022-04-25 | $21.01 | $21.01 | $21.01 | $21.01 | $19.71 | 66 |
| 2022-04-22 | $21.01 | $21.01 | $21.01 | $21.01 | $19.71 | 0 |
| 2022-04-21 | $21.01 | $21.01 | $21.01 | $21.01 | $19.71 | 66 |
| 2022-04-20 | $21.01 | $21.01 | $21.01 | $21.01 | $19.71 | 0 |
| 2022-04-19 | $21.01 | $21.01 | $21.01 | $21.01 | $19.71 | 0 |
| 2022-04-18 | $21.01 | $21.01 | $21.01 | $21.01 | $19.71 | 220 |
| 2022-04-14 | $21.08 | $21.08 | $21.08 | $21.08 | $19.77 | 68 |
| 2022-04-13 | $21.08 | $21.08 | $21.08 | $21.08 | $19.77 | 111 |
| 2022-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 0 |
| 2022-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.70 | 182 |
| 2022-04-08 | $20.93 | $20.93 | $20.93 | $20.93 | $19.63 | 333 |
| 2022-04-07 | $22.31 | $22.31 | $22.31 | $22.31 | $20.92 | 178 |
| 2022-04-06 | $22.57 | $22.60 | $22.57 | $22.60 | $21.20 | 433 |
| 2022-04-05 | $24.22 | $24.22 | $24.22 | $24.22 | $22.72 | 7 |
| 2022-04-04 | $24.22 | $24.22 | $24.22 | $24.22 | $22.72 | 152 |
| 2022-04-01 | $24.46 | $24.46 | $24.46 | $24.46 | $22.94 | 133 |
| 2022-03-31 | $24.92 | $24.92 | $24.92 | $24.92 | $23.37 | 2 |
| 2022-03-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.37 | 245 |
| 2022-03-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.77 | 0 |
| 2022-03-28 | $22.15 | $22.15 | $22.15 | $22.15 | $20.77 | 0 |
| 2022-03-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 144 |
| 2022-03-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 0 |
| 2022-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 0 |
| 2022-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 38 |
| 2022-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 162 |
| 2022-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 162 |
| 2022-03-17 | $27.90 | $27.90 | $27.90 | $27.90 | $26.17 | 20 |
| 2022-03-16 | $27.90 | $27.90 | $27.90 | $27.90 | $26.17 | 207 |
| 2022-03-15 | $26.80 | $26.80 | $26.80 | $26.80 | $25.14 | 11 |
| 2022-03-14 | $26.80 | $26.80 | $26.80 | $26.80 | $25.14 | 167 |
| 2022-03-11 | $27.45 | $27.45 | $27.45 | $27.45 | $25.75 | 408 |
| 2022-03-10 | $26.90 | $26.90 | $21.30 | $26.30 | $24.67 | 1,329 |
| 2022-03-09 | $27.45 | $27.45 | $27.45 | $27.45 | $25.75 | 208 |
| 2022-03-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.62 | 135 |
| 2022-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.63 | 173 |
| 2022-03-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 0 |
| 2022-03-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 54 |
| 2022-03-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.26 | 153 |
| 2022-03-01 | $28.55 | $28.55 | $28.55 | $28.55 | $26.78 | 1 |
| 2022-02-28 | $28.55 | $28.55 | $28.55 | $28.55 | $26.78 | 0 |
| 2022-02-25 | $28.55 | $28.55 | $28.55 | $28.55 | $26.78 | 2,174 |
| 2022-02-24 | $30.85 | $30.85 | $30.85 | $30.85 | $28.93 | 0 |
| 2022-02-23 | $30.85 | $30.85 | $30.85 | $30.85 | $28.93 | 50 |
| 2022-02-22 | $30.85 | $30.85 | $30.85 | $30.85 | $28.93 | 21 |
| 2022-02-18 | $30.85 | $30.85 | $30.85 | $30.85 | $28.93 | 10 |
| 2022-02-17 | $30.85 | $30.85 | $30.85 | $30.85 | $28.93 | 1,458 |
| 2022-02-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 0 |
| 2022-02-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 0 |
| 2022-02-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 5 |
| 2022-02-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 12 |
| 2022-02-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 0 |
| 2022-02-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 0 |
| 2022-02-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.40 | 153 |
| 2022-02-07 | $31.89 | $31.89 | $31.89 | $31.89 | $29.91 | 13 |
| 2022-02-04 | $31.89 | $31.89 | $31.89 | $31.89 | $29.91 | 2 |
| 2022-02-03 | $31.89 | $31.89 | $31.89 | $31.89 | $29.91 | 0 |
| 2022-02-02 | $31.89 | $31.89 | $22.45 | $31.89 | $29.91 | 417 |
| 2022-02-01 | $30.39 | $30.39 | $30.39 | $30.39 | $28.50 | 0 |
| 2022-01-31 | $26.75 | $30.39 | $26.75 | $30.39 | $28.50 | 8,179 |
| 2022-01-28 | $30.39 | $30.39 | $30.39 | $30.39 | $28.50 | 16 |
| 2022-01-27 | $30.39 | $30.39 | $30.39 | $30.39 | $28.50 | 1,208 |
| 2022-01-26 | $30.50 | $30.50 | $30.50 | $30.50 | $28.61 | 0 |
| 2022-01-25 | $30.50 | $30.50 | $30.50 | $30.50 | $28.61 | 150 |
| 2022-01-24 | $32.20 | $32.20 | $32.20 | $32.20 | $30.20 | 216 |
| 2022-01-21 | $33.50 | $33.50 | $33.50 | $33.50 | $31.42 | 0 |
| 2022-01-20 | $33.50 | $33.50 | $33.50 | $33.50 | $31.42 | 176 |
| 2022-01-19 | $34.90 | $34.90 | $34.90 | $34.90 | $32.73 | 0 |
| 2022-01-18 | $34.90 | $34.90 | $34.90 | $34.90 | $32.73 | 225 |
| 2022-01-14 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 18 |
| 2022-01-13 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 16 |
| 2022-01-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 27 |
| 2022-01-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 62 |
| 2022-01-10 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 209 |
| 2022-01-07 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 297 |
| 2022-01-06 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 0 |
| 2022-01-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 142 |
| 2022-01-04 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 1 |
| 2022-01-03 | $32.50 | $32.50 | $32.50 | $32.50 | $30.48 | 156 |
| 2021-12-31 | $23.20 | $23.20 | $23.20 | $23.20 | $21.76 | 0 |
| 2021-12-30 | $23.20 | $23.20 | $23.20 | $23.20 | $21.76 | 201 |
| 2021-12-29 | $23.20 | $25.06 | $23.20 | $23.20 | $21.76 | 7,956 |
| 2021-12-28 | $31.75 | $31.75 | $31.75 | $31.75 | $29.78 | 154 |
| 2021-12-27 | $22.01 | $22.01 | $22.01 | $22.01 | $20.64 | 1,090 |
| 2021-12-23 | $22.01 | $22.01 | $22.01 | $22.01 | $20.64 | 0 |
| 2021-12-22 | $22.01 | $22.01 | $22.01 | $22.01 | $20.64 | 197 |
| 2021-12-21 | $31.75 | $31.75 | $31.75 | $31.75 | $29.78 | 722 |
| 2021-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.63 | 179 |
| 2021-12-17 | $31.75 | $31.75 | $31.75 | $31.75 | $29.78 | 226 |
| 2021-12-16 | $31.75 | $31.75 | $31.75 | $31.75 | $29.78 | 0 |
| 2021-12-15 | $31.75 | $31.75 | $22.20 | $31.75 | $29.78 | 337 |
| 2021-12-14 | $31.85 | $31.85 | $31.85 | $31.85 | $29.87 | 0 |
| 2021-12-13 | $31.85 | $31.85 | $31.85 | $31.85 | $29.87 | 117 |
| 2021-12-10 | $32.05 | $32.05 | $32.05 | $32.05 | $30.06 | 406 |
| 2021-12-09 | $32.55 | $32.55 | $32.55 | $32.55 | $30.53 | 0 |
| 2021-12-08 | $32.55 | $32.55 | $22.90 | $32.55 | $30.53 | 430 |
| 2021-12-07 | $32.55 | $32.55 | $32.55 | $32.55 | $30.53 | 26 |
| 2021-12-06 | $32.55 | $32.55 | $32.55 | $32.55 | $30.53 | 0 |
| 2021-12-03 | $32.55 | $32.55 | $32.55 | $32.55 | $30.53 | 186 |
| 2021-12-02 | $32.35 | $32.35 | $32.35 | $32.35 | $30.34 | 0 |
| 2021-12-01 | $32.35 | $32.35 | $23.20 | $32.35 | $30.34 | 287 |
| 2021-11-30 | $32.25 | $32.25 | $32.25 | $32.25 | $30.25 | 0 |
| 2021-11-29 | $32.25 | $32.25 | $32.25 | $32.25 | $30.25 | 110 |
| 2021-11-26 | $33.30 | $33.30 | $33.30 | $33.30 | $31.23 | 311 |
| 2021-11-24 | $33.50 | $33.55 | $33.50 | $33.55 | $31.47 | 344 |
| 2021-11-23 | $33.95 | $33.95 | $33.95 | $33.95 | $31.84 | 189 |
| 2021-11-22 | $35.80 | $35.80 | $35.80 | $35.80 | $33.58 | 0 |
| 2021-11-19 | $35.80 | $35.80 | $35.80 | $35.80 | $33.58 | 4 |
| 2021-11-18 | $35.80 | $35.80 | $35.80 | $35.80 | $33.58 | 479 |
| 2021-11-17 | $35.60 | $35.60 | $35.60 | $35.60 | $33.39 | 0 |
| 2021-11-16 | $35.60 | $35.60 | $35.60 | $35.60 | $33.39 | 0 |
| 2021-11-15 | $35.60 | $35.60 | $35.60 | $35.60 | $33.39 | 272 |
| 2021-11-12 | $36.10 | $36.10 | $36.10 | $36.10 | $33.86 | 156 |
| 2021-11-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.83 | 225 |
| 2021-11-10 | $35.05 | $35.05 | $35.05 | $35.05 | $32.87 | 17 |
| 2021-11-09 | $29.90 | $29.90 | $29.90 | $29.90 | $28.04 | 45 |
| 2021-11-08 | $29.90 | $29.90 | $29.90 | $29.90 | $28.04 | 0 |
| 2021-11-05 | $29.90 | $29.90 | $29.90 | $29.90 | $28.04 | 0 |
| 2021-11-04 | $29.90 | $29.90 | $29.90 | $29.90 | $28.04 | 45 |
| 2021-11-03 | $29.54 | $29.90 | $29.54 | $29.90 | $28.04 | 30,906 |
| 2021-11-02 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 214 |
| 2021-11-01 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-29 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-28 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-27 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-26 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-25 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-22 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-21 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-20 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-19 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-18 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 0 |
| 2021-10-15 | $27.15 | $27.15 | $27.15 | $27.15 | $25.46 | 214 |
| 2021-10-14 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-13 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-12 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-11 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-08 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-07 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-06 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-05 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-04 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-10-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-09-30 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-09-29 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 1 |
| 2021-09-28 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 0 |
| 2021-09-27 | $28.25 | $28.25 | $28.25 | $28.25 | $26.50 | 128 |
| 2021-09-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-17 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-16 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 1 |
| 2021-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-14 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 7 |
| 2021-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 7 |
| 2021-09-09 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-08 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 9 |
| 2021-08-31 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 24 |
| 2021-08-25 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-19 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-18 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-17 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-16 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-11 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-09 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-05 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-04 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-08-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-28 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 78 |
| 2021-07-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-26 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-19 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 70 |
| 2021-07-16 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-15 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 8 |
| 2021-07-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-09 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-08 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 33 |
| 2021-07-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-07-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-30 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 20 |
| 2021-06-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-25 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-18 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-17 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 51 |
| 2021-06-16 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-15 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-11 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-09 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-08 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-04 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-06-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-26 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-25 | $22.70 | $22.70 | $22.70 | $22.70 | $21.29 | 23 |
| 2021-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-19 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-18 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-17 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-13 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-11 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 22 |
| 2021-05-05 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-04 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-05-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 16 |
| 2021-04-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 105,630 |
| 2021-04-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 44,370 |
| 2021-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-20 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-16 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 0 |
| 2021-04-15 | $23.90 | $23.90 | $23.90 | $23.90 | $22.42 | 171 |
| 2021-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 20 |
| 2021-03-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-03-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 8 |
| 2021-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 84 |
| 2021-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 75 |
| 2021-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 15 |
| 2021-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2021-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-12-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 123 |
| 2020-12-28 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-22 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-21 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-10 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-09 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-08 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-07 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-04 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-02 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-12-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-30 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 59 |
| 2020-11-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-20 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 59 |
| 2020-11-19 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 23 |
| 2020-11-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-11-13 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 75 |
| 2020-11-12 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 137 |
| 2020-11-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 0 |
| 2020-11-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 45,000 |
| 2020-11-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 0 |
| 2020-11-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 36 |
| 2020-11-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 0 |
| 2020-11-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 0 |
| 2020-11-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.18 | 0 |
| 2020-11-02 | $17.30 | $17.30 | $17.25 | $17.25 | $16.18 | 1,298 |
| 2020-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 92 |
| 2020-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 4 |
| 2020-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 69 |
| 2020-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 0 |
| 2020-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.82 | 106 |
| 2020-10-08 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2020-10-07 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2020-10-06 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2020-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2020-10-02 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 0 |
| 2020-10-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 302 |
| 2020-09-30 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2020-09-29 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2020-09-28 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 0 |
| 2020-09-25 | $17.20 | $17.35 | $17.20 | $17.35 | $16.27 | 28,877 |
| 2020-09-24 | $19.35 | $19.35 | $19.35 | $19.35 | $18.15 | 66 |
| 2020-09-23 | $19.35 | $19.35 | $19.35 | $19.35 | $18.15 | 0 |
| 2020-09-22 | $19.35 | $19.35 | $19.35 | $19.35 | $18.15 | 0 |
| 2020-09-21 | $19.35 | $19.35 | $19.35 | $19.35 | $18.15 | 134 |
| 2020-09-18 | $19.35 | $19.35 | $19.35 | $19.35 | $18.15 | 1,222 |
| 2020-09-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 56 |
| 2020-09-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 32 |
| 2020-09-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-09-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 84 |
| 2020-09-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-09-10 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 28 |
| 2020-09-09 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-09-08 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 30 |
| 2020-09-04 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 75 |
| 2020-09-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 23 |
| 2020-09-02 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 0 |
| 2020-09-01 | $19.30 | $19.30 | $19.30 | $19.30 | $18.10 | 138 |
| 2020-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $18.57 | 83 |
| 2020-08-28 | $19.80 | $19.80 | $19.80 | $19.80 | $18.57 | 163 |
| 2020-08-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.38 | 35,033 |
| 2020-08-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.38 | 108 |
| 2020-08-25 | $19.60 | $19.60 | $19.60 | $19.60 | $18.38 | 32 |
| 2020-08-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.38 | 180 |
| 2020-08-21 | $19.60 | $19.60 | $19.60 | $19.60 | $18.38 | 133 |
| 2020-08-20 | $19.60 | $19.60 | $19.60 | $19.60 | $18.38 | 102 |
| 2020-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.76 | 732 |
| 2020-08-18 | $19.90 | $19.90 | $19.90 | $19.90 | $18.66 | 35,199 |
| 2020-08-17 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 0 |
| 2020-08-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 0 |
| 2020-08-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 242 |
| 2020-08-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 0 |
| 2020-08-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 35,000 |
| 2020-08-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 0 |
| 2020-08-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.20 | 198 |
| 2020-08-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 33 |
| 2020-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2020-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 129 |
| 2020-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2020-07-31 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 0 |
| 2020-07-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 81 |
| 2020-07-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 74 |
| 2020-07-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 42 |
| 2020-07-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 24 |
| 2020-07-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 74 |
| 2020-07-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 10 |
| 2020-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | $18.29 | 283 |
| 2020-07-21 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 11 |
| 2020-07-20 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 151 |
| 2020-07-17 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 1 |
| 2020-07-16 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 100 |
| 2020-07-15 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 160 |
| 2020-07-14 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 82 |
| 2020-07-09 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 168 |
| 2020-07-08 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 111 |
| 2020-07-06 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 5 |
| 2020-07-02 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 25 |
| 2020-07-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 74 |
| 2020-06-30 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 52 |
| 2020-06-29 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 46 |
| 2020-06-26 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 20 |
| 2020-06-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.04 | 244 |
| 2020-06-23 | $17.40 | $17.40 | $17.40 | $17.40 | $16.32 | 40 |
| 2020-06-22 | $17.40 | $17.40 | $17.40 | $17.40 | $16.32 | 90 |
| 2020-06-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.32 | 78 |
| 2020-06-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.32 | 435 |
| 2020-06-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.48 | 202 |
| 2020-06-11 | $18.65 | $18.65 | $18.65 | $18.65 | $17.49 | 85 |
| 2020-06-10 | $18.65 | $18.65 | $18.65 | $18.65 | $17.49 | 147 |
| 2020-06-09 | $18.85 | $18.85 | $18.85 | $18.85 | $17.68 | 113 |
| 2020-06-08 | $19.41 | $19.41 | $19.41 | $19.41 | $18.20 | 118 |
| 2020-06-05 | $18.80 | $18.80 | $18.80 | $18.80 | $17.63 | 192 |
| 2020-06-04 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 156 |
| 2020-06-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.66 | 182 |
| 2020-05-29 | $16.40 | $16.45 | $16.40 | $16.45 | $15.43 | 606 |
| 2020-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.48 | 402 |
| 2020-05-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.40 | 59 |
| 2020-05-26 | $15.35 | $15.35 | $15.35 | $15.35 | $14.40 | 13 |
| 2020-05-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.40 | 56 |
| 2020-05-21 | $15.35 | $15.35 | $15.35 | $15.35 | $14.40 | 1,624 |
| 2020-05-20 | $15.55 | $15.55 | $15.55 | $15.55 | $14.58 | 391 |
| 2020-05-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.12 | 1,082 |
| 2020-05-18 | $15.80 | $15.80 | $15.80 | $15.80 | $14.82 | 441 |
| 2020-05-15 | $16.00 | $16.50 | $15.95 | $16.50 | $15.48 | 597 |
| 2020-05-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.08 | 284 |
| 2020-05-13 | $15.90 | $15.90 | $15.90 | $15.90 | $14.00 | 423 |
| 2020-05-12 | $16.15 | $16.15 | $16.15 | $16.15 | $14.22 | 195 |
| 2020-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 37 |
| 2020-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 35 |
| 2020-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 114 |
| 2020-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 39 |
| 2020-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 937 |
| 2020-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $14.74 | 62 |
| 2020-04-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.74 | 239 |
| 2020-04-29 | $17.20 | $17.20 | $17.20 | $17.20 | $15.14 | 165 |
| 2020-04-28 | $17.20 | $17.20 | $17.20 | $17.20 | $15.14 | 325 |
| 2020-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.76 | 265 |
| 2020-04-23 | $14.55 | $14.55 | $14.55 | $14.55 | $12.81 | 282 |
| 2020-04-22 | $14.15 | $14.15 | $14.15 | $14.15 | $12.46 | 151 |
| 2020-04-21 | $14.15 | $14.15 | $14.15 | $14.15 | $12.46 | 353 |
| 2020-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $12.81 | 151 |
| 2020-04-17 | $14.70 | $14.70 | $14.70 | $14.70 | $12.94 | 512 |
| 2020-04-16 | $15.43 | $15.43 | $15.43 | $15.43 | $13.58 | 115 |
| 2020-04-15 | $15.43 | $15.43 | $15.43 | $15.43 | $13.58 | 204 |
| 2020-04-14 | $15.25 | $15.43 | $15.25 | $15.43 | $13.58 | 488 |
| 2020-04-13 | $15.70 | $15.70 | $15.70 | $15.70 | $13.82 | 867 |
| 2020-04-09 | $15.75 | $15.75 | $15.25 | $15.25 | $13.42 | 762 |
| 2020-04-08 | $15.50 | $15.50 | $15.50 | $15.50 | $13.64 | 167 |
| 2020-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $13.64 | 2,063 |
| 2020-04-06 | $13.60 | $13.60 | $13.60 | $13.60 | $11.97 | 4 |
| 2020-04-03 | $13.60 | $13.60 | $13.60 | $13.60 | $11.97 | 39 |
| 2020-04-02 | $13.60 | $13.60 | $13.60 | $13.60 | $11.97 | 73 |
| 2020-04-01 | $13.50 | $13.60 | $13.50 | $13.60 | $11.97 | 376 |
| 2020-03-31 | $14.25 | $14.25 | $14.25 | $14.25 | $12.54 | 70 |
| 2020-03-30 | $14.25 | $14.25 | $14.25 | $14.25 | $12.54 | 27 |
| 2020-03-27 | $14.25 | $14.25 | $14.25 | $14.25 | $12.54 | 300 |
| 2020-03-26 | $14.70 | $15.05 | $14.70 | $15.05 | $13.25 | 641 |
| 2020-03-25 | $14.10 | $14.25 | $14.10 | $14.25 | $12.54 | 408 |
| 2020-03-24 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 83 |
| 2020-03-23 | $11.60 | $11.60 | $11.60 | $11.60 | $10.21 | 1,284 |
| 2020-03-20 | $11.35 | $11.50 | $11.05 | $11.05 | $9.73 | 540 |
| 2020-03-19 | $11.55 | $11.89 | $11.50 | $11.50 | $10.12 | 786 |
| 2020-03-18 | $12.00 | $12.00 | $11.95 | $11.95 | $10.52 | 995 |
| 2020-03-17 | $13.70 | $13.70 | $13.70 | $13.70 | $12.06 | 147 |
| 2020-03-16 | $13.82 | $13.82 | $13.70 | $13.70 | $12.06 | 966 |
| 2020-03-12 | $15.25 | $15.25 | $15.25 | $15.25 | $13.42 | 231 |
| 2020-03-11 | $15.25 | $15.25 | $15.25 | $15.25 | $13.42 | 560 |
| 2020-03-10 | $17.13 | $17.13 | $17.13 | $17.13 | $15.08 | 126 |
| 2020-03-09 | $17.13 | $17.13 | $17.13 | $17.13 | $15.08 | 560 |
| 2020-03-06 | $19.60 | $19.60 | $19.60 | $19.60 | $17.25 | 153 |
| 2020-03-05 | $19.60 | $19.60 | $19.60 | $19.60 | $17.25 | 224 |
| 2020-03-04 | $20.66 | $20.66 | $20.66 | $20.66 | $18.19 | 331 |
| 2020-03-03 | $20.65 | $20.65 | $20.65 | $20.65 | $18.18 | 438 |
| 2020-03-02 | $20.60 | $20.80 | $20.60 | $20.80 | $18.31 | 772 |
| 2020-02-28 | $20.90 | $20.90 | $20.90 | $20.90 | $18.40 | 185 |
| 2020-02-27 | $22.15 | $22.15 | $22.15 | $22.15 | $19.50 | 157 |
| 2020-02-26 | $22.15 | $22.15 | $22.15 | $22.15 | $19.50 | 228 |
| 2020-02-25 | $22.02 | $22.15 | $22.02 | $22.15 | $19.50 | 517 |
| 2020-02-24 | $24.02 | $24.02 | $24.02 | $24.02 | $21.14 | 33 |
| 2020-02-21 | $24.10 | $24.10 | $24.02 | $24.02 | $21.14 | 476 |
| 2020-02-20 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 116 |
| 2020-02-19 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 24 |
| 2020-02-18 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 537 |
| 2020-02-14 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 55 |
| 2020-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 195 |
| 2020-02-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 85 |
| 2020-02-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 55 |
| 2020-02-10 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 206 |
| 2020-02-07 | $25.10 | $25.16 | $25.10 | $25.16 | $22.15 | 352 |
| 2020-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $21.83 | 316 |
| 2020-02-05 | $25.10 | $25.15 | $25.10 | $25.15 | $22.14 | 407 |
| 2020-02-04 | $25.27 | $25.45 | $25.17 | $25.45 | $22.40 | 1,187 |
| 2020-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $21.43 | 112 |
| 2020-01-31 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 90 |
| 2020-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 39 |
| 2020-01-29 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 227 |
| 2020-01-28 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 151 |
| 2020-01-27 | $25.00 | $25.01 | $25.00 | $25.01 | $22.01 | 442 |
| 2020-01-24 | $26.16 | $26.30 | $26.16 | $26.30 | $23.15 | 506 |
| 2020-01-23 | $26.86 | $26.86 | $26.75 | $26.75 | $23.55 | 2,350 |
| 2020-01-22 | $26.68 | $26.68 | $26.68 | $26.68 | $23.48 | 578 |
| 2020-01-21 | $26.10 | $26.10 | $26.10 | $26.10 | $22.97 | 358 |
| 2020-01-17 | $26.41 | $26.41 | $26.41 | $26.41 | $23.25 | 226 |
| 2020-01-16 | $26.20 | $26.20 | $26.20 | $26.20 | $23.06 | 238 |
| 2020-01-15 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 19 |
| 2020-01-14 | $26.29 | $26.50 | $26.29 | $26.50 | $23.33 | 345 |
| 2020-01-13 | $26.03 | $26.03 | $25.91 | $25.91 | $22.81 | 1,721 |
| 2020-01-10 | $26.20 | $26.20 | $26.20 | $26.20 | $23.06 | 196 |
| 2020-01-09 | $25.83 | $26.00 | $25.83 | $26.00 | $22.89 | 1,833 |
| 2020-01-08 | $24.65 | $24.80 | $24.45 | $24.80 | $21.83 | 7,408 |
| 2020-01-07 | $24.05 | $24.70 | $24.05 | $24.70 | $21.74 | 40,664 |
| 2020-01-06 | $23.38 | $23.38 | $23.38 | $23.38 | $20.58 | 228 |
| 2020-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $20.77 | 167 |
| 2020-01-02 | $24.11 | $24.45 | $24.11 | $24.45 | $21.52 | 311 |
| 2019-12-31 | $24.05 | $24.05 | $24.05 | $24.05 | $21.17 | 126 |
| 2019-12-30 | $24.05 | $24.05 | $24.05 | $24.05 | $21.17 | 408 |
| 2019-12-27 | $23.60 | $23.60 | $23.60 | $23.60 | $20.77 | 69 |
| 2019-12-26 | $23.20 | $24.20 | $23.20 | $23.60 | $20.77 | 20,845 |
| 2019-12-24 | $23.72 | $23.72 | $23.67 | $23.67 | $20.84 | 4,161 |
| 2019-12-23 | $24.15 | $24.15 | $23.75 | $23.75 | $20.91 | 1,070 |
| 2019-12-20 | $23.89 | $23.89 | $23.70 | $23.70 | $20.86 | 668 |
| 2019-12-19 | $23.77 | $23.77 | $23.77 | $23.77 | $20.92 | 214 |
| 2019-12-18 | $23.87 | $23.87 | $23.87 | $23.87 | $21.01 | 262 |
| 2019-12-17 | $24.10 | $24.10 | $24.10 | $24.10 | $21.21 | 267 |
| 2019-12-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.26 | 1,888 |
| 2019-12-13 | $23.79 | $23.79 | $23.79 | $23.79 | $20.94 | 453 |
| 2019-12-12 | $24.10 | $24.40 | $24.10 | $24.14 | $21.25 | 828 |
| 2019-12-11 | $23.95 | $24.05 | $23.95 | $24.00 | $21.13 | 3,075 |
| 2019-12-10 | $24.10 | $24.20 | $24.10 | $24.20 | $21.30 | 830 |
| 2019-12-09 | $23.80 | $23.80 | $23.80 | $23.80 | $20.95 | 392 |
| 2019-12-06 | $25.00 | $25.00 | $24.55 | $24.55 | $21.61 | 694 |
| 2019-12-05 | $24.70 | $24.70 | $24.70 | $24.70 | $21.74 | 214 |
| 2019-12-04 | $24.85 | $25.10 | $24.80 | $24.80 | $21.83 | 724 |
| 2019-12-03 | $24.24 | $24.24 | $24.24 | $24.24 | $21.34 | 137 |
| 2019-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 64 |
| 2019-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 1,943 |
| 2019-11-27 | $25.75 | $25.79 | $25.75 | $25.75 | $22.67 | 502 |
| 2019-11-26 | $25.92 | $25.92 | $25.92 | $25.92 | $22.81 | 481 |
| 2019-11-25 | $25.55 | $25.62 | $25.55 | $25.62 | $22.55 | 387 |
| 2019-11-22 | $25.50 | $25.60 | $25.25 | $25.25 | $22.23 | 968 |
| 2019-11-21 | $25.25 | $25.25 | $25.25 | $25.25 | $22.23 | 137 |
| 2019-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $22.23 | 973 |
| 2019-11-19 | $25.57 | $25.57 | $25.41 | $25.41 | $22.37 | 431 |
| 2019-11-18 | $24.75 | $24.75 | $24.65 | $24.65 | $21.70 | 1,238 |
| 2019-11-15 | $24.32 | $24.32 | $24.32 | $24.32 | $21.41 | 77 |
| 2019-11-14 | $24.32 | $24.32 | $24.32 | $24.32 | $21.41 | 437 |
| 2019-11-13 | $23.68 | $23.68 | $23.68 | $23.68 | $20.84 | 393 |
| 2019-11-12 | $23.37 | $23.55 | $23.37 | $23.55 | $20.73 | 1,973 |
| 2019-11-11 | $22.40 | $22.40 | $22.40 | $22.40 | $19.72 | 91 |
| 2019-11-08 | $22.45 | $22.45 | $22.40 | $22.40 | $19.72 | 263 |
| 2019-11-07 | $22.03 | $22.03 | $22.03 | $22.03 | $19.39 | 65 |
| 2019-11-06 | $22.03 | $22.03 | $22.03 | $22.03 | $19.39 | 298 |
| 2019-11-05 | $21.50 | $21.50 | $21.38 | $21.38 | $18.82 | 508 |
| 2019-11-04 | $20.90 | $20.90 | $20.90 | $20.90 | $18.40 | 815 |
| 2019-11-01 | $20.88 | $20.88 | $20.88 | $20.88 | $18.38 | 375 |
| 2019-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $18.04 | 84 |
| 2019-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.04 | 101 |
| 2019-10-29 | $20.40 | $20.50 | $20.40 | $20.50 | $18.04 | 3,156 |
| 2019-10-28 | $20.57 | $20.68 | $20.40 | $20.40 | $17.96 | 1,359 |
| 2019-10-25 | $20.05 | $20.30 | $20.05 | $20.20 | $17.78 | 1,461 |
| 2019-10-24 | $20.20 | $20.20 | $20.15 | $20.15 | $17.74 | 1,424 |
| 2019-10-23 | $20.05 | $20.35 | $20.05 | $20.05 | $17.65 | 919 |
| 2019-10-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.82 | 244 |
| 2019-10-21 | $19.40 | $19.40 | $19.40 | $19.40 | $17.08 | 88 |
| 2019-10-18 | $19.30 | $19.40 | $19.30 | $19.40 | $17.08 | 1,482 |
| 2019-10-17 | $19.15 | $19.15 | $19.01 | $19.01 | $16.73 | 2,626 |
| 2019-10-16 | $18.80 | $19.00 | $18.50 | $18.50 | $16.28 | 1,439 |
| 2019-10-15 | $18.51 | $18.70 | $18.51 | $18.70 | $16.46 | 1,478 |
| 2019-10-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.06 | 441 |
| 2019-10-11 | $17.90 | $17.90 | $17.90 | $17.90 | $15.76 | 64 |
| 2019-10-10 | $17.90 | $17.90 | $17.90 | $17.90 | $15.76 | 107 |
| 2019-10-09 | $17.85 | $17.90 | $17.85 | $17.90 | $15.76 | 1,821 |
| 2019-10-08 | $17.70 | $17.70 | $17.60 | $17.60 | $15.49 | 1,506 |
| 2019-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.84 | 146 |
| 2019-10-04 | $18.00 | $18.10 | $18.00 | $18.00 | $15.84 | 1,967 |
| 2019-10-03 | $17.96 | $17.96 | $17.96 | $17.96 | $15.81 | 462 |
| 2019-10-02 | $18.00 | $18.37 | $18.00 | $18.35 | $16.15 | 663 |
| 2019-10-01 | $18.55 | $18.55 | $18.55 | $18.55 | $16.33 | 2,174 |
| 2019-09-30 | $18.63 | $18.96 | $18.63 | $18.96 | $16.69 | 11,447 |
| 2019-09-27 | $18.65 | $18.65 | $18.65 | $18.65 | $16.42 | 1,633 |
| 2019-09-26 | $18.70 | $18.70 | $18.70 | $18.70 | $16.46 | 229 |
| 2019-09-25 | $18.95 | $18.95 | $18.95 | $18.95 | $16.68 | 277 |
| 2019-09-24 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 53 |
| 2019-09-23 | $18.80 | $19.20 | $18.80 | $19.20 | $16.90 | 392 |
| 2019-09-20 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 494 |
| 2019-09-19 | $19.25 | $19.25 | $19.25 | $19.25 | $16.94 | 2,541 |
| 2019-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $16.55 | 95 |
| 2019-09-17 | $18.55 | $19.05 | $18.55 | $18.80 | $16.55 | 2,343 |
| 2019-09-16 | $18.40 | $18.60 | $18.40 | $18.55 | $16.33 | 2,030 |
| 2019-09-13 | $18.80 | $18.80 | $18.60 | $18.77 | $16.52 | 1,009 |
| 2019-09-12 | $18.30 | $18.51 | $18.30 | $18.45 | $16.24 | 4,557 |
| 2019-09-11 | $18.28 | $18.28 | $18.20 | $18.20 | $16.02 | 1,402 |
| 2019-09-10 | $18.30 | $18.30 | $18.30 | $18.30 | $16.11 | 239 |
| 2019-09-09 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 696 |
| 2019-09-06 | $18.62 | $18.62 | $17.88 | $17.88 | $15.74 | 476 |
| 2019-09-05 | $18.50 | $18.79 | $18.50 | $18.79 | $16.54 | 2,344 |
| 2019-09-04 | $18.50 | $18.50 | $18.40 | $18.40 | $16.20 | 1,099 |
| 2019-09-03 | $17.90 | $17.98 | $17.90 | $17.98 | $15.83 | 748 |
| 2019-08-30 | $17.44 | $17.75 | $17.40 | $17.43 | $15.34 | 1,246 |
| 2019-08-29 | $17.90 | $17.90 | $17.85 | $17.85 | $15.71 | 1,681 |
| 2019-08-28 | $17.40 | $17.40 | $17.35 | $17.40 | $15.32 | 816 |
| 2019-08-27 | $18.00 | $18.00 | $17.65 | $17.65 | $15.54 | 504 |
| 2019-08-26 | $17.80 | $17.80 | $17.80 | $17.80 | $15.67 | 258 |
| 2019-08-23 | $18.18 | $18.18 | $18.18 | $18.18 | $16.00 | 176 |
| 2019-08-22 | $18.18 | $18.18 | $18.18 | $18.18 | $16.00 | 258 |
| 2019-08-21 | $18.14 | $18.14 | $18.05 | $18.05 | $15.89 | 669 |
| 2019-08-20 | $17.25 | $17.85 | $17.25 | $17.85 | $15.71 | 560 |
| 2019-08-19 | $17.10 | $17.10 | $17.10 | $17.10 | $15.05 | 31 |
| 2019-08-16 | $17.10 | $17.10 | $17.10 | $17.10 | $15.05 | 214 |
| 2019-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.96 | 308 |
| 2019-08-14 | $17.55 | $17.55 | $17.55 | $17.55 | $15.45 | 57 |
| 2019-08-13 | $17.55 | $17.55 | $17.55 | $17.55 | $15.45 | 464 |
| 2019-08-12 | $17.54 | $17.54 | $17.54 | $17.54 | $15.44 | 628 |
| 2019-08-09 | $18.95 | $18.95 | $18.95 | $18.95 | $16.68 | 48 |
| 2019-08-08 | $18.50 | $18.95 | $18.50 | $18.95 | $16.68 | 526 |
| 2019-08-07 | $18.15 | $18.15 | $18.15 | $18.15 | $15.98 | 561 |
| 2019-08-06 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 283 |
| 2019-08-05 | $18.22 | $18.50 | $18.15 | $18.50 | $16.28 | 5,885 |
| 2019-08-02 | $18.55 | $18.75 | $18.55 | $18.75 | $16.50 | 675 |
| 2019-08-01 | $18.96 | $18.96 | $18.96 | $18.96 | $16.69 | 91 |
| 2019-07-31 | $18.96 | $18.96 | $18.96 | $18.96 | $16.69 | 347 |
| 2019-07-30 | $18.50 | $18.50 | $18.25 | $18.25 | $16.06 | 3,543 |
| 2019-07-26 | $19.25 | $19.31 | $19.03 | $19.03 | $16.75 | 1,655 |
| 2019-07-25 | $19.00 | $19.10 | $19.00 | $19.00 | $16.72 | 439 |
| 2019-07-24 | $19.26 | $19.26 | $19.18 | $19.18 | $16.88 | 448 |
| 2019-07-23 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 166 |
| 2019-07-22 | $19.20 | $19.20 | $19.20 | $19.20 | $16.90 | 2,742 |
| 2019-07-18 | $19.30 | $19.30 | $19.30 | $19.30 | $16.99 | 120 |
| 2019-07-17 | $19.30 | $19.30 | $19.30 | $19.30 | $16.99 | 2,224 |
| 2019-07-16 | $19.62 | $19.95 | $19.62 | $19.70 | $17.34 | 1,077 |
| 2019-07-15 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 122 |
| 2019-07-12 | $19.55 | $19.55 | $19.55 | $19.55 | $17.21 | 505 |
| 2019-07-11 | $19.51 | $19.51 | $19.51 | $19.51 | $17.17 | 88 |
| 2019-07-10 | $19.51 | $19.51 | $19.51 | $19.51 | $17.17 | 199 |
| 2019-07-09 | $19.75 | $19.75 | $19.75 | $19.75 | $17.38 | 176 |
| 2019-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $16.94 | 22 |
| 2019-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $16.94 | 770 |
| 2019-07-03 | $19.15 | $19.15 | $19.15 | $19.15 | $16.86 | 1,303 |
| 2019-07-02 | $19.15 | $19.15 | $19.15 | $19.15 | $16.86 | 364 |
| 2019-07-01 | $19.05 | $19.05 | $19.05 | $19.05 | $16.77 | 117 |
| 2019-06-28 | $19.40 | $19.40 | $19.10 | $19.10 | $16.81 | 469 |
| 2019-06-27 | $18.95 | $18.95 | $18.95 | $18.95 | $16.68 | 20 |
| 2019-06-26 | $18.70 | $18.95 | $18.70 | $18.95 | $16.68 | 594 |
| 2019-06-25 | $18.80 | $18.85 | $18.80 | $18.85 | $16.59 | 505 |
| 2019-06-24 | $19.10 | $19.10 | $19.10 | $19.10 | $16.81 | 838 |
| 2019-06-21 | $19.06 | $19.06 | $19.06 | $19.06 | $16.78 | 128 |
| 2019-06-20 | $19.00 | $19.06 | $19.00 | $19.06 | $16.78 | 1,012 |
| 2019-06-19 | $19.18 | $19.18 | $19.18 | $19.18 | $16.88 | 307 |
| 2019-06-18 | $18.20 | $18.20 | $18.20 | $18.20 | $16.02 | 210 |
| 2019-06-17 | $18.10 | $18.10 | $18.10 | $18.10 | $15.93 | 278 |
| 2019-06-14 | $17.85 | $17.85 | $17.85 | $17.85 | $15.71 | 74 |
| 2019-06-13 | $18.05 | $18.05 | $17.85 | $17.85 | $15.71 | 515 |
| 2019-06-12 | $17.35 | $17.35 | $17.30 | $17.30 | $15.23 | 296 |
| 2019-06-11 | $17.00 | $17.10 | $17.00 | $17.10 | $15.05 | 1,105 |
| 2019-06-10 | $16.90 | $16.90 | $16.90 | $16.90 | $14.88 | 988 |
| 2019-06-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.96 | 697 |
| 2019-06-06 | $16.81 | $16.81 | $16.81 | $16.81 | $14.80 | 782 |
| 2019-06-05 | $17.35 | $17.35 | $17.35 | $17.35 | $15.27 | 895 |
| 2019-06-04 | $17.35 | $17.35 | $17.35 | $17.35 | $15.27 | 227 |
| 2019-06-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.52 | 666 |
| 2019-05-31 | $16.63 | $16.75 | $16.42 | $16.75 | $14.74 | 1,267 |
| 2019-05-30 | $16.29 | $16.29 | $16.29 | $16.29 | $14.34 | 562 |
| 2019-05-29 | $16.20 | $16.48 | $16.20 | $16.48 | $14.51 | 915 |
| 2019-05-28 | $16.61 | $16.61 | $16.55 | $16.55 | $14.57 | 1,280 |
| 2019-05-24 | $17.10 | $17.14 | $16.80 | $17.14 | $15.09 | 1,710 |
| 2019-05-23 | $16.42 | $16.85 | $16.39 | $16.41 | $14.44 | 1,393 |
| 2019-05-22 | $17.00 | $17.01 | $17.00 | $17.01 | $14.97 | 814 |
| 2019-05-21 | $17.35 | $17.35 | $17.00 | $17.00 | $14.96 | 320 |
| 2019-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.18 | 764 |
| 2019-05-17 | $19.30 | $19.30 | $19.30 | $19.30 | $16.99 | 472 |
| 2019-05-16 | $18.55 | $18.55 | $18.55 | $18.55 | $15.02 | 284 |
| 2019-05-15 | $19.20 | $19.41 | $19.20 | $19.41 | $15.72 | 287 |
| 2019-05-14 | $18.92 | $18.92 | $18.92 | $18.92 | $15.32 | 448 |
| 2019-05-13 | $19.05 | $19.05 | $19.05 | $19.05 | $15.43 | 191 |
| 2019-05-10 | $19.05 | $19.05 | $19.05 | $19.05 | $15.43 | 15 |
| 2019-05-09 | $18.77 | $19.05 | $18.77 | $19.05 | $15.43 | 692 |
| 2019-05-08 | $20.00 | $20.14 | $20.00 | $20.14 | $16.31 | 838 |
| 2019-05-07 | $19.52 | $19.85 | $19.50 | $19.50 | $15.79 | 1,552 |
| 2019-05-06 | $19.90 | $19.90 | $19.80 | $19.80 | $16.04 | 377 |
| 2019-05-03 | $20.10 | $20.10 | $20.10 | $20.10 | $16.28 | 201 |
| 2019-05-02 | $20.10 | $20.18 | $20.10 | $20.18 | $16.34 | 320 |
| 2019-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.20 | 187 |
| 2019-04-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.20 | 314 |
| 2019-04-29 | $19.95 | $19.95 | $19.95 | $19.95 | $16.16 | 437 |
| 2019-04-26 | $19.55 | $19.80 | $19.55 | $19.80 | $16.04 | 637 |
| 2019-04-25 | $19.70 | $19.70 | $19.70 | $19.70 | $15.95 | 341 |
| 2019-04-24 | $19.17 | $19.40 | $19.17 | $19.35 | $15.67 | 513 |
| 2019-04-23 | $19.12 | $19.12 | $19.12 | $19.12 | $15.48 | 754 |
| 2019-04-22 | $19.15 | $19.30 | $18.90 | $19.30 | $15.63 | 599 |
| 2019-04-18 | $19.23 | $19.23 | $19.00 | $19.00 | $15.39 | 786 |
| 2019-04-17 | $19.41 | $19.41 | $19.24 | $19.24 | $15.58 | 663 |
| 2019-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.39 | 1,388 |
| 2019-04-15 | $18.45 | $18.70 | $18.45 | $18.70 | $15.14 | 1,138 |
| 2019-04-12 | $18.14 | $18.24 | $18.01 | $18.24 | $14.77 | 702 |
| 2019-04-11 | $17.80 | $17.80 | $17.80 | $17.80 | $14.42 | 61 |
| 2019-04-10 | $18.10 | $18.10 | $17.80 | $17.80 | $14.42 | 670 |
| 2019-04-09 | $18.07 | $18.07 | $18.07 | $18.07 | $14.63 | 14 |
| 2019-04-08 | $18.07 | $18.07 | $18.07 | $18.07 | $14.63 | 391 |
| 2019-04-05 | $17.60 | $17.70 | $17.60 | $17.70 | $14.33 | 543 |
| 2019-04-04 | $17.55 | $17.55 | $17.50 | $17.50 | $14.17 | 418 |
| 2019-04-03 | $17.58 | $17.58 | $17.58 | $17.58 | $14.24 | 336 |
| 2019-04-02 | $17.05 | $17.05 | $17.05 | $17.05 | $13.81 | 355 |
| 2019-04-01 | $17.30 | $17.30 | $17.30 | $17.30 | $14.01 | 414 |
| 2019-03-29 | $16.81 | $16.81 | $16.81 | $16.81 | $13.61 | 1,139 |
| 2019-03-28 | $16.60 | $16.60 | $16.60 | $16.60 | $13.44 | 434 |
| 2019-03-27 | $16.90 | $16.90 | $16.71 | $16.80 | $13.61 | 693 |
| 2019-03-26 | $16.83 | $16.83 | $16.83 | $16.83 | $13.63 | 362 |
| 2019-03-25 | $16.44 | $16.53 | $16.44 | $16.53 | $13.39 | 2,479 |
| 2019-03-22 | $16.70 | $16.70 | $16.70 | $16.70 | $13.52 | 286 |
| 2019-03-21 | $16.59 | $16.70 | $16.59 | $16.70 | $13.52 | 566 |
| 2019-03-20 | $16.91 | $17.00 | $16.25 | $17.00 | $13.77 | 938 |
| 2019-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 259 |
| 2019-03-18 | $16.85 | $17.00 | $16.74 | $17.00 | $13.77 | 1,028 |
| 2019-03-15 | $16.42 | $16.42 | $16.42 | $16.42 | $13.30 | 449 |
| 2019-03-14 | $16.75 | $16.75 | $16.75 | $16.75 | $13.57 | 413 |
| 2019-03-13 | $15.85 | $15.85 | $15.85 | $15.85 | $12.84 | 167 |
| 2019-03-12 | $15.65 | $15.85 | $15.65 | $15.85 | $12.84 | 321 |
| 2019-03-11 | $15.65 | $15.65 | $15.25 | $15.25 | $12.35 | 492 |
| 2019-03-08 | $15.75 | $15.75 | $15.17 | $15.70 | $12.72 | 555 |
| 2019-03-07 | $14.80 | $14.80 | $14.80 | $14.80 | $11.99 | 109 |
| 2019-03-06 | $14.80 | $14.80 | $14.80 | $14.80 | $11.99 | 466 |
| 2019-03-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.07 | 285 |
| 2019-03-04 | $14.51 | $14.51 | $14.51 | $14.51 | $11.75 | 244 |
| 2019-03-01 | $13.86 | $13.86 | $13.86 | $13.86 | $11.22 | 311 |
| 2019-02-28 | $15.15 | $15.15 | $14.50 | $14.50 | $11.74 | 362 |
| 2019-02-27 | $13.75 | $13.75 | $13.75 | $13.75 | $11.14 | 361 |
| 2019-02-26 | $14.00 | $14.15 | $13.90 | $14.15 | $11.46 | 1,322 |
| 2019-02-25 | $14.03 | $14.03 | $14.03 | $14.03 | $11.36 | 551 |
| 2019-02-22 | $13.90 | $13.90 | $13.90 | $13.90 | $11.26 | 233 |
| 2019-02-21 | $13.85 | $13.85 | $13.85 | $13.85 | $11.22 | 162 |
| 2019-02-20 | $13.80 | $13.80 | $13.80 | $13.80 | $11.18 | 429 |
| 2019-02-19 | $13.70 | $14.04 | $13.70 | $13.91 | $11.27 | 1,561 |
| 2019-02-15 | $13.60 | $13.60 | $13.60 | $13.60 | $11.01 | 240 |
| 2019-02-14 | $13.25 | $13.50 | $13.25 | $13.50 | $10.93 | 674 |
| 2019-02-13 | $13.51 | $14.00 | $13.51 | $14.00 | $11.34 | 826 |
| 2019-02-12 | $13.25 | $13.25 | $13.00 | $13.00 | $10.53 | 743 |
| 2019-02-11 | $12.70 | $12.70 | $12.70 | $12.70 | $10.29 | 215 |
| 2019-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $10.12 | 399 |
| 2019-02-07 | $12.65 | $12.65 | $12.65 | $12.65 | $10.24 | 115 |
| 2019-02-06 | $12.65 | $12.65 | $12.65 | $12.65 | $10.24 | 700 |
| 2019-02-05 | $12.65 | $12.65 | $12.65 | $12.65 | $10.24 | 734 |
| 2019-02-04 | $12.90 | $12.90 | $12.90 | $12.90 | $10.45 | 1,070 |
| 2019-02-01 | $12.55 | $12.55 | $12.55 | $12.55 | $10.16 | 90 |
| 2019-01-31 | $12.55 | $12.55 | $12.55 | $12.55 | $10.16 | 166 |
| 2019-01-30 | $13.00 | $13.00 | $12.90 | $12.90 | $10.45 | 615 |
| 2019-01-29 | $12.51 | $12.51 | $12.51 | $12.51 | $10.13 | 71 |
| 2019-01-28 | $12.55 | $12.80 | $12.51 | $12.51 | $10.13 | 2,824 |
| 2019-01-25 | $12.60 | $12.60 | $12.60 | $12.60 | $10.20 | 187 |
| 2019-01-24 | $12.02 | $12.02 | $12.02 | $12.02 | $9.73 | 129 |
| 2019-01-23 | $11.20 | $11.35 | $11.01 | $11.35 | $9.19 | 1,226 |
| 2019-01-22 | $11.15 | $11.35 | $11.10 | $11.10 | $8.99 | 1,523 |
| 2019-01-18 | $11.60 | $11.60 | $11.60 | $11.60 | $9.39 | 416 |
| 2019-01-17 | $11.50 | $11.55 | $11.50 | $11.55 | $9.35 | 861 |
| 2019-01-16 | $11.75 | $11.75 | $11.47 | $11.75 | $9.52 | 1,125 |
| 2019-01-15 | $11.45 | $11.55 | $11.30 | $11.55 | $9.35 | 880 |
| 2019-01-14 | $11.70 | $11.96 | $11.70 | $11.96 | $9.69 | 1,170 |
| 2019-01-11 | $11.76 | $11.76 | $11.76 | $11.76 | $9.52 | 252 |
| 2019-01-10 | $11.60 | $11.60 | $11.60 | $11.60 | $9.39 | 434 |
| 2019-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $9.72 | 69 |
| 2019-01-08 | $11.85 | $12.00 | $11.85 | $12.00 | $9.72 | 1,067 |
| 2019-01-07 | $11.34 | $11.34 | $11.34 | $11.34 | $9.18 | 23 |
| 2019-01-04 | $11.50 | $11.50 | $11.34 | $11.34 | $9.18 | 1,085 |
| 2019-01-03 | $10.82 | $10.82 | $10.82 | $10.82 | $8.76 | 693 |
| 2019-01-02 | $10.75 | $11.00 | $10.75 | $10.95 | $8.87 | 1,015 |
| 2018-12-31 | $10.75 | $11.10 | $10.75 | $11.10 | $8.99 | 2,016 |
| 2018-12-28 | $10.82 | $10.82 | $10.80 | $10.80 | $8.75 | 601 |
| 2018-12-27 | $10.25 | $10.83 | $10.25 | $10.75 | $8.71 | 2,614 |
| 2018-12-26 | $10.25 | $10.75 | $10.25 | $10.75 | $8.71 | 863 |
| 2018-12-24 | $10.70 | $11.00 | $10.70 | $10.70 | $8.67 | 620 |
| 2018-12-21 | $10.80 | $14.00 | $10.74 | $10.80 | $8.75 | 10,575 |
| 2018-12-20 | $10.90 | $10.94 | $10.90 | $10.90 | $8.83 | 802 |
| 2018-12-19 | $11.25 | $12.00 | $11.25 | $12.00 | $9.72 | 1,543 |
| 2018-12-18 | $11.75 | $12.30 | $11.35 | $12.00 | $9.72 | 7,303 |
| 2018-12-17 | $12.10 | $12.30 | $12.00 | $12.30 | $9.96 | 2,794 |
| 2018-12-14 | $12.20 | $12.32 | $12.20 | $12.22 | $9.90 | 1,249 |
| 2018-12-13 | $12.69 | $12.69 | $12.10 | $12.60 | $10.20 | 1,890 |
| 2018-12-12 | $12.16 | $12.25 | $12.05 | $12.10 | $9.80 | 1,087 |
| 2018-12-11 | $11.82 | $12.07 | $11.75 | $12.07 | $9.78 | 3,074 |
| 2018-12-10 | $11.75 | $11.81 | $11.70 | $11.70 | $9.48 | 1,309 |
| 2018-12-07 | $12.15 | $12.40 | $12.10 | $12.10 | $9.80 | 2,506 |
| 2018-12-06 | $12.50 | $12.50 | $11.80 | $11.91 | $9.65 | 3,345 |
| 2018-12-04 | $12.40 | $12.40 | $12.35 | $12.35 | $10.00 | 528 |
| 2018-12-03 | $12.70 | $12.70 | $12.70 | $12.70 | $10.29 | 2,654 |
| 2018-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $8.91 | 137 |
| 2018-11-29 | $12.40 | $12.40 | $11.00 | $11.00 | $8.91 | 427 |
| 2018-11-28 | $11.50 | $11.50 | $11.30 | $11.30 | $9.15 | 672 |
| 2018-11-27 | $12.40 | $12.40 | $12.40 | $12.40 | $10.04 | 345 |
| 2018-11-26 | $11.50 | $12.84 | $11.50 | $12.84 | $10.40 | 564 |
| 2018-11-23 | $11.80 | $11.80 | $11.80 | $11.80 | $9.56 | 12 |
| 2018-11-21 | $11.85 | $11.85 | $11.80 | $11.80 | $9.56 | 537 |
| 2018-11-20 | $11.78 | $11.91 | $11.78 | $11.91 | $9.65 | 1,065 |
| 2018-11-19 | $12.36 | $12.36 | $12.36 | $12.36 | $10.01 | 395 |
| 2018-11-16 | $12.15 | $12.15 | $12.15 | $12.15 | $9.84 | 515 |
| 2018-11-15 | $12.18 | $12.18 | $12.18 | $12.18 | $9.86 | 178 |
| 2018-11-14 | $12.00 | $12.15 | $12.00 | $12.15 | $9.84 | 1,042 |
| 2018-11-13 | $11.50 | $12.20 | $11.50 | $12.15 | $9.84 | 1,127 |
| 2018-11-12 | $11.95 | $11.95 | $11.95 | $11.95 | $9.68 | 326 |
| 2018-11-09 | $12.39 | $12.40 | $12.39 | $12.40 | $10.04 | 962 |
| 2018-11-08 | $12.70 | $12.70 | $12.70 | $12.70 | $10.29 | 250 |
| 2018-11-07 | $12.95 | $12.95 | $12.95 | $12.95 | $10.49 | 488 |
| 2018-11-06 | $12.34 | $12.34 | $12.34 | $12.34 | $9.99 | 83 |
| 2018-11-05 | $12.48 | $12.48 | $12.34 | $12.34 | $9.99 | 544 |
| 2018-11-02 | $12.70 | $12.70 | $12.70 | $12.70 | $10.29 | 2,166 |
| 2018-11-01 | $13.00 | $13.00 | $13.00 | $13.00 | $10.53 | 652 |
| 2018-10-31 | $12.50 | $12.50 | $12.20 | $12.44 | $10.07 | 2,308 |
| 2018-10-30 | $12.35 | $12.35 | $12.15 | $12.15 | $9.84 | 1,009 |
| 2018-10-29 | $12.48 | $12.57 | $12.25 | $12.25 | $9.92 | 1,424 |
| 2018-10-26 | $12.05 | $13.00 | $12.02 | $12.26 | $9.93 | 1,475 |
| 2018-10-25 | $13.95 | $13.95 | $12.00 | $12.55 | $10.16 | 3,743 |
| 2018-10-24 | $16.00 | $16.00 | $12.48 | $16.00 | $12.96 | 676 |
| 2018-10-23 | $12.84 | $15.00 | $12.84 | $15.00 | $12.15 | 748 |
| 2018-10-22 | $13.11 | $13.11 | $13.00 | $13.10 | $10.61 | 1,623 |
| 2018-10-19 | $13.25 | $14.00 | $13.24 | $14.00 | $11.34 | 6,501 |
| 2018-10-18 | $13.68 | $13.68 | $13.46 | $13.68 | $11.08 | 700 |
| 2018-10-17 | $13.83 | $14.50 | $13.80 | $14.50 | $11.74 | 2,773 |
| 2018-10-16 | $14.05 | $14.35 | $14.05 | $14.35 | $11.62 | 1,328 |
| 2018-10-15 | $14.10 | $14.10 | $14.10 | $14.10 | $11.42 | 838 |
| 2018-10-12 | $13.97 | $14.25 | $13.97 | $14.25 | $11.54 | 421 |
| 2018-10-11 | $14.90 | $14.90 | $13.96 | $13.96 | $11.31 | 737 |
| 2018-10-10 | $14.46 | $14.95 | $14.42 | $14.95 | $12.11 | 4,254 |
| 2018-10-09 | $14.00 | $14.40 | $14.00 | $14.40 | $11.66 | 518 |
| 2018-10-08 | $14.51 | $15.00 | $14.50 | $14.50 | $11.74 | 3,305 |
| 2018-10-05 | $15.14 | $15.25 | $15.00 | $15.00 | $12.15 | 1,190 |
| 2018-10-04 | $15.75 | $15.75 | $15.75 | $15.75 | $12.76 | 346 |
| 2018-10-03 | $15.52 | $15.52 | $15.52 | $15.52 | $12.57 | 5,088 |
| 2018-10-02 | $16.00 | $16.00 | $14.85 | $14.85 | $12.03 | 732 |
| 2018-10-01 | $15.01 | $15.01 | $15.01 | $15.01 | $12.16 | 799 |
| 2018-09-28 | $15.77 | $15.77 | $15.20 | $15.20 | $12.31 | 1,837 |
| 2018-09-27 | $16.05 | $16.05 | $16.05 | $16.05 | $13.00 | 601 |
| 2018-09-26 | $16.45 | $16.45 | $16.10 | $16.10 | $13.04 | 987 |
| 2018-09-25 | $16.15 | $16.40 | $16.15 | $16.40 | $13.28 | 1,407 |
| 2018-09-24 | $16.10 | $16.37 | $16.10 | $16.33 | $13.23 | 928 |
| 2018-09-21 | $16.15 | $16.45 | $16.11 | $16.45 | $13.32 | 1,494 |
| 2018-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.16 | 394 |
| 2018-09-19 | $16.21 | $16.55 | $16.21 | $16.25 | $13.16 | 968 |
| 2018-09-18 | $16.20 | $16.45 | $16.20 | $16.45 | $13.32 | 2,471 |
| 2018-09-17 | $16.42 | $16.77 | $16.00 | $16.10 | $13.04 | 2,544 |
| 2018-09-14 | $16.10 | $16.10 | $16.05 | $16.05 | $13.00 | 824 |
| 2018-09-13 | $16.02 | $16.02 | $15.81 | $15.81 | $12.80 | 679 |
| 2018-09-12 | $15.81 | $16.08 | $15.81 | $16.08 | $13.02 | 963 |
| 2018-09-11 | $15.85 | $16.25 | $15.85 | $16.10 | $13.04 | 4,035 |
| 2018-09-10 | $15.99 | $16.06 | $15.99 | $16.06 | $13.01 | 3,615 |
| 2018-09-07 | $15.68 | $15.68 | $15.68 | $15.68 | $12.70 | 369 |
| 2018-09-06 | $16.00 | $16.00 | $15.66 | $16.00 | $12.96 | 1,248 |
| 2018-09-05 | $15.84 | $15.84 | $15.84 | $15.84 | $12.83 | 195 |
| 2018-09-04 | $15.75 | $15.84 | $15.75 | $15.84 | $12.83 | 1,026 |
| 2018-08-31 | $15.96 | $16.70 | $15.96 | $16.70 | $13.52 | 15,305 |
| 2018-08-30 | $16.60 | $16.60 | $16.60 | $16.60 | $13.44 | 169 |
| 2018-08-29 | $16.81 | $16.81 | $16.50 | $16.81 | $13.61 | 1,406 |
| 2018-08-28 | $16.70 | $16.75 | $16.40 | $16.75 | $13.57 | 4,273 |
| 2018-08-27 | $17.35 | $17.35 | $17.35 | $17.35 | $14.05 | 678 |
| 2018-08-24 | $16.87 | $16.87 | $16.54 | $16.54 | $13.40 | 440 |
| 2018-08-23 | $16.80 | $16.80 | $16.80 | $16.80 | $13.61 | 256 |
| 2018-08-22 | $16.90 | $16.90 | $16.55 | $16.55 | $13.40 | 2,096 |
| 2018-08-21 | $16.85 | $16.90 | $16.60 | $16.90 | $13.69 | 973 |
| 2018-08-20 | $16.65 | $16.65 | $16.41 | $16.41 | $13.29 | 1,270 |
| 2018-08-17 | $16.17 | $16.75 | $16.17 | $16.75 | $13.57 | 8,207 |
| 2018-08-16 | $16.51 | $16.51 | $16.51 | $16.51 | $13.37 | 335 |
| 2018-08-15 | $16.55 | $16.55 | $16.49 | $16.49 | $13.35 | 411 |
| 2018-08-14 | $16.50 | $16.50 | $16.50 | $16.50 | $13.36 | 1,193 |
| 2018-08-13 | $16.30 | $16.30 | $16.30 | $16.30 | $13.20 | 370 |
| 2018-08-10 | $16.03 | $16.03 | $16.03 | $16.03 | $12.98 | 562 |
| 2018-08-09 | $16.59 | $16.59 | $16.59 | $16.59 | $13.44 | 859 |
| 2018-08-08 | $16.85 | $16.85 | $16.85 | $16.85 | $13.65 | 401 |
| 2018-08-07 | $16.75 | $17.30 | $16.75 | $17.30 | $14.01 | 774 |
| 2018-08-06 | $17.00 | $17.00 | $16.44 | $16.44 | $13.31 | 485 |
| 2018-08-03 | $16.75 | $16.75 | $16.75 | $16.75 | $13.57 | 642 |
| 2018-08-02 | $16.27 | $16.95 | $16.14 | $16.95 | $13.73 | 1,359 |
| 2018-08-01 | $16.92 | $16.92 | $16.90 | $16.90 | $13.69 | 821 |
| 2018-07-31 | $16.92 | $16.95 | $16.00 | $16.00 | $12.96 | 905 |
| 2018-07-30 | $17.50 | $17.50 | $16.66 | $16.66 | $13.49 | 542 |
| 2018-07-27 | $16.55 | $16.75 | $16.25 | $16.25 | $13.16 | 3,590 |
| 2018-07-26 | $17.30 | $17.30 | $17.30 | $17.30 | $14.01 | 284 |
| 2018-07-25 | $15.95 | $15.95 | $15.95 | $15.95 | $12.92 | 547 |
| 2018-07-24 | $15.70 | $15.79 | $15.70 | $15.79 | $12.79 | 656 |
| 2018-07-23 | $15.63 | $15.63 | $15.63 | $15.63 | $12.66 | 387 |
| 2018-07-20 | $15.35 | $15.60 | $15.35 | $15.57 | $12.61 | 1,190 |
| 2018-07-19 | $15.40 | $15.65 | $15.40 | $15.65 | $12.67 | 803 |
| 2018-07-18 | $15.74 | $15.74 | $15.74 | $15.74 | $12.75 | 1,261 |
| 2018-07-17 | $15.45 | $15.45 | $15.45 | $15.45 | $12.51 | 121 |
| 2018-07-16 | $17.00 | $17.00 | $15.05 | $15.05 | $12.19 | 838 |
| 2018-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.36 | 624 |
| 2018-07-12 | $16.00 | $16.00 | $15.97 | $15.97 | $12.93 | 589 |
| 2018-07-11 | $17.00 | $17.00 | $15.70 | $15.70 | $12.72 | 1,111 |
| 2018-07-10 | $17.00 | $17.00 | $16.13 | $16.25 | $13.16 | 734 |
| 2018-07-09 | $16.12 | $16.12 | $16.12 | $16.12 | $13.06 | 411 |
| 2018-07-06 | $16.50 | $16.50 | $15.80 | $15.80 | $12.80 | 690 |
| 2018-07-05 | $15.54 | $16.00 | $15.54 | $16.00 | $12.96 | 1,376 |
| 2018-07-03 | $15.60 | $15.60 | $15.57 | $15.57 | $12.61 | 345 |
| 2018-07-02 | $15.42 | $15.42 | $15.10 | $15.10 | $12.23 | 1,549 |
| 2018-06-29 | $15.60 | $15.60 | $15.60 | $15.60 | $12.63 | 715 |
| 2018-06-28 | $16.25 | $16.25 | $15.15 | $15.15 | $12.27 | 2,331 |
| 2018-06-27 | $17.50 | $17.50 | $15.54 | $15.54 | $12.59 | 1,217 |
| 2018-06-26 | $15.60 | $15.62 | $15.60 | $15.62 | $12.65 | 742 |
| 2018-06-25 | $15.66 | $15.66 | $15.66 | $15.66 | $12.68 | 199 |
| 2018-06-22 | $17.00 | $17.00 | $16.04 | $16.04 | $12.99 | 814 |
| 2018-06-21 | $18.50 | $18.50 | $15.98 | $15.98 | $12.94 | 458 |
| 2018-06-20 | $17.00 | $17.00 | $15.90 | $17.00 | $13.77 | 2,075 |
| 2018-06-19 | $17.50 | $17.50 | $15.73 | $16.04 | $12.99 | 1,164 |
| 2018-06-18 | $16.11 | $16.11 | $16.00 | $16.09 | $13.03 | 854 |
| 2018-06-15 | $15.92 | $15.92 | $15.92 | $15.92 | $12.89 | 213 |
| 2018-06-14 | $16.20 | $16.20 | $16.20 | $16.20 | $13.12 | 47 |
| 2018-06-13 | $16.23 | $16.23 | $16.20 | $16.20 | $13.12 | 460 |
| 2018-06-12 | $16.32 | $16.32 | $16.15 | $16.15 | $13.08 | 1,525 |
| 2018-06-11 | $18.00 | $18.00 | $16.44 | $16.44 | $13.31 | 816 |
| 2018-06-08 | $15.84 | $16.05 | $15.84 | $16.00 | $12.96 | 971 |
| 2018-06-07 | $18.50 | $18.50 | $16.60 | $16.60 | $13.44 | 509 |
| 2018-06-06 | $16.54 | $16.54 | $16.50 | $16.50 | $13.36 | 537 |
| 2018-06-05 | $16.50 | $17.00 | $16.50 | $17.00 | $13.77 | 1,767 |
| 2018-06-04 | $17.15 | $17.15 | $17.11 | $17.11 | $13.86 | 1,524 |
| 2018-06-01 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 207 |
| 2018-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $13.77 | 87 |
| 2018-05-29 | $16.13 | $17.00 | $16.13 | $17.00 | $13.77 | 6,099 |
| 2018-05-23 | $17.30 | $17.30 | $17.30 | $17.30 | $14.01 | 228 |
| 2018-05-22 | $17.60 | $17.60 | $17.54 | $17.54 | $14.21 | 2,944 |
| 2018-05-21 | $21.00 | $21.00 | $17.19 | $20.50 | $16.60 | 3,199 |
| 2018-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $15.39 | 148 |
| 2018-05-15 | $19.36 | $19.36 | $19.34 | $19.34 | $15.66 | 1,321 |
| 2018-05-14 | $19.19 | $20.20 | $19.19 | $19.30 | $15.63 | 27,149 |
| 2018-05-11 | $22.25 | $22.25 | $22.25 | $22.25 | $18.02 | 16 |
| 2018-05-10 | $22.25 | $22.25 | $22.25 | $22.25 | $18.02 | 13 |
| 2018-05-09 | $22.25 | $22.25 | $22.25 | $22.25 | $18.02 | 85 |
| 2018-05-08 | $21.18 | $22.25 | $21.18 | $22.25 | $18.02 | 2,880 |
| 2018-05-07 | $21.00 | $22.00 | $21.00 | $21.00 | $17.01 | 3,603 |
| 2018-05-01 | $21.00 | $21.20 | $21.00 | $21.20 | $17.17 | 1,318 |
| 2018-04-30 | $22.20 | $22.20 | $22.20 | $22.20 | $17.98 | 5,019 |
| 2018-04-27 | $21.30 | $21.30 | $21.30 | $21.30 | $17.25 | 8 |
| 2018-04-24 | $21.26 | $21.36 | $21.26 | $21.30 | $17.25 | 2,137 |
| 2018-04-23 | $22.80 | $22.80 | $21.20 | $21.20 | $17.17 | 4,713 |
| 2018-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.82 | 58 |
| 2018-04-19 | $22.00 | $22.00 | $22.00 | $22.00 | $17.82 | 283 |
| 2018-04-17 | $21.63 | $21.63 | $21.63 | $21.63 | $17.52 | 753 |
| 2018-04-16 | $21.09 | $23.00 | $21.09 | $21.10 | $17.09 | 2,366 |
| 2018-04-10 | $22.15 | $23.00 | $22.15 | $23.00 | $18.63 | 986 |
| 2018-04-09 | $21.71 | $21.90 | $21.71 | $21.90 | $17.74 | 2,015 |
| 2018-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $17.41 | 89 |
| 2018-04-02 | $21.29 | $21.63 | $21.29 | $21.50 | $17.41 | 1,310 |
| 2018-03-29 | $21.61 | $21.61 | $21.61 | $21.61 | $17.50 | 20 |
| 2018-03-28 | $21.61 | $21.61 | $21.61 | $21.61 | $17.50 | 143 |
| 2018-03-27 | $21.75 | $22.00 | $21.75 | $22.00 | $17.82 | 512 |
| 2018-03-26 | $21.40 | $21.94 | $21.40 | $21.94 | $17.77 | 3,986 |
| 2018-03-21 | $22.27 | $22.27 | $22.27 | $22.27 | $18.04 | 205 |
| 2018-03-20 | $22.23 | $22.23 | $22.23 | $22.23 | $18.00 | 258 |
| 2018-03-19 | $23.50 | $23.50 | $22.23 | $22.23 | $18.00 | 1,397 |
| 2018-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.63 | 326 |
| 2018-03-12 | $22.16 | $22.20 | $22.16 | $22.20 | $17.98 | 3,452 |
| 2018-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $18.14 | 151 |
| 2018-03-06 | $22.15 | $22.15 | $22.15 | $22.15 | $17.94 | 181 |
| 2018-03-05 | $21.80 | $22.50 | $21.40 | $21.40 | $17.33 | 2,194 |
| 2018-03-02 | $21.50 | $21.50 | $21.50 | $21.50 | $17.41 | 1,249 |
| 2018-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 89 |
| 2018-02-26 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 1,563 |
| 2018-02-20 | $22.40 | $22.40 | $22.33 | $22.33 | $18.08 | 2,038 |
| 2018-02-16 | $23.90 | $23.90 | $23.90 | $23.90 | $19.36 | 63 |
| 2018-02-12 | $22.00 | $23.90 | $22.00 | $23.90 | $19.36 | 2,240 |
| 2018-02-05 | $23.00 | $23.50 | $22.97 | $23.50 | $19.03 | 4,903 |
| 2018-02-01 | $23.40 | $23.40 | $23.40 | $23.40 | $18.95 | 20 |
| 2018-01-29 | $23.39 | $23.40 | $23.39 | $23.40 | $18.95 | 1,252 |
| 2018-01-25 | $23.35 | $23.35 | $23.35 | $23.35 | $18.91 | 8 |
| 2018-01-24 | $23.35 | $23.35 | $23.35 | $23.35 | $18.91 | 91 |
| 2018-01-23 | $23.35 | $23.35 | $23.35 | $23.35 | $18.91 | 157 |
| 2018-01-22 | $23.35 | $23.35 | $23.35 | $23.35 | $18.91 | 3,086 |
| 2018-01-19 | $22.30 | $22.30 | $22.30 | $22.30 | $18.06 | 109 |
| 2018-01-17 | $22.30 | $22.30 | $22.30 | $22.30 | $18.06 | 59 |
| 2018-01-16 | $22.30 | $22.30 | $22.30 | $22.30 | $18.06 | 2,110 |
| 2018-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.20 | 8 |
| 2018-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.20 | 383 |
| 2018-01-10 | $19.90 | $19.90 | $19.90 | $19.90 | $16.12 | 108 |
| 2018-01-09 | $19.50 | $19.90 | $19.50 | $19.90 | $16.12 | 3,220 |
| 2018-01-08 | $19.40 | $19.40 | $19.39 | $19.39 | $15.70 | 843 |
| 2018-01-05 | $19.25 | $19.25 | $19.25 | $19.25 | $15.59 | 41 |
| 2018-01-04 | $19.25 | $19.25 | $19.25 | $19.25 | $15.59 | 327 |
| 2018-01-03 | $19.03 | $19.03 | $19.03 | $19.03 | $15.41 | 39 |
| 2018-01-02 | $19.18 | $19.20 | $19.03 | $19.03 | $15.41 | 1,900 |
| 2017-12-28 | $19.10 | $19.10 | $19.10 | $19.10 | $15.47 | 141 |
| 2017-12-26 | $19.00 | $19.10 | $19.00 | $19.10 | $15.47 | 2,702 |
| 2017-12-21 | $18.80 | $18.80 | $18.80 | $18.80 | $15.23 | 149 |
| 2017-12-18 | $18.90 | $18.95 | $18.90 | $18.95 | $15.35 | 2,469 |
| 2017-12-15 | $18.79 | $18.79 | $18.79 | $18.79 | $15.22 | 4,590 |
| 2017-12-12 | $18.79 | $18.79 | $18.79 | $18.79 | $15.22 | 73 |
| 2017-12-11 | $18.80 | $18.80 | $18.79 | $18.79 | $15.22 | 1,699 |
| 2017-12-07 | $18.59 | $18.59 | $18.59 | $18.59 | $15.06 | 71 |
| 2017-12-06 | $18.59 | $18.59 | $18.59 | $18.59 | $15.06 | 16 |
| 2017-12-05 | $18.59 | $18.59 | $18.59 | $18.59 | $15.06 | 8 |
| 2017-12-04 | $18.65 | $18.65 | $18.59 | $18.59 | $15.06 | 1,804 |
| 2017-12-01 | $19.27 | $19.27 | $19.27 | $19.27 | $15.61 | 54 |
| 2017-11-30 | $19.27 | $19.27 | $19.27 | $19.27 | $15.61 | 0 |
| 2017-11-29 | $19.27 | $19.27 | $19.27 | $19.27 | $15.61 | 1,311 |
| 2017-11-28 | $20.30 | $20.30 | $20.30 | $20.30 | $16.44 | 0 |
| 2017-11-27 | $20.30 | $20.30 | $20.30 | $20.30 | $16.44 | 2,411 |
| 2017-11-24 | $18.93 | $18.93 | $18.93 | $18.93 | $15.33 | 0 |
| 2017-11-22 | $18.93 | $18.93 | $18.93 | $18.93 | $15.33 | 0 |
| 2017-11-21 | $18.93 | $18.93 | $18.93 | $18.93 | $15.33 | 0 |
| 2017-11-20 | $18.88 | $18.93 | $18.88 | $18.93 | $15.33 | 2,496 |
| 2017-11-17 | $18.66 | $18.66 | $18.66 | $18.66 | $15.11 | 0 |
| 2017-11-16 | $18.66 | $18.66 | $18.66 | $18.66 | $15.11 | 0 |
| 2017-11-15 | $18.66 | $18.66 | $18.66 | $18.66 | $15.11 | 0 |
| 2017-11-14 | $18.66 | $18.66 | $18.66 | $18.66 | $15.11 | 26 |
| 2017-11-13 | $18.67 | $18.67 | $18.66 | $18.66 | $15.11 | 3,334 |
| 2017-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $16.24 | 0 |
| 2017-11-09 | $20.05 | $20.05 | $20.05 | $20.05 | $16.24 | 0 |
| 2017-11-08 | $20.05 | $20.05 | $20.05 | $20.05 | $16.24 | 0 |
| 2017-11-07 | $20.05 | $20.05 | $20.05 | $20.05 | $16.24 | 280 |
| 2017-11-06 | $20.18 | $20.18 | $20.17 | $20.17 | $16.34 | 8,746 |
| 2017-11-03 | $19.68 | $19.68 | $19.68 | $19.68 | $15.94 | 0 |
| 2017-11-02 | $19.68 | $19.68 | $19.68 | $19.68 | $15.94 | 0 |
| 2017-11-01 | $19.68 | $19.68 | $19.68 | $19.68 | $15.94 | 0 |
| 2017-10-31 | $19.68 | $19.68 | $19.68 | $19.68 | $15.94 | 0 |
| 2017-10-30 | $19.82 | $19.82 | $19.68 | $19.68 | $15.94 | 1,404 |
| 2017-10-27 | $20.20 | $20.20 | $20.20 | $20.20 | $16.36 | 0 |
| 2017-10-26 | $20.20 | $20.20 | $20.20 | $20.20 | $16.36 | 0 |
| 2017-10-25 | $20.20 | $20.20 | $20.20 | $20.20 | $16.36 | 125 |
| 2017-10-24 | $20.18 | $20.18 | $20.18 | $20.18 | $16.34 | 0 |
| 2017-10-23 | $20.20 | $20.20 | $20.18 | $20.18 | $16.34 | 612 |
| 2017-10-20 | $19.90 | $19.90 | $19.90 | $19.90 | $16.12 | 0 |
| 2017-10-19 | $19.90 | $19.90 | $19.90 | $19.90 | $16.12 | 0 |
| 2017-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $16.12 | 0 |
| 2017-10-17 | $19.90 | $19.90 | $19.90 | $19.90 | $16.12 | 272 |
| 2017-10-16 | $20.40 | $20.40 | $20.40 | $20.40 | $16.52 | 1,853 |
| 2017-10-13 | $20.20 | $20.20 | $20.20 | $20.20 | $16.36 | 2,000 |
| 2017-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $16.60 | 103 |
| 2017-10-11 | $21.36 | $21.36 | $21.36 | $21.36 | $17.30 | 0 |
| 2017-10-10 | $21.36 | $21.36 | $21.36 | $21.36 | $17.30 | 0 |
| 2017-10-09 | $21.40 | $21.40 | $21.36 | $21.36 | $17.30 | 1,118 |
| 2017-10-06 | $21.74 | $21.74 | $21.74 | $21.74 | $17.61 | 50 |
| 2017-10-05 | $21.74 | $21.74 | $21.74 | $21.74 | $17.61 | 0 |
| 2017-10-04 | $21.74 | $21.74 | $21.74 | $21.74 | $17.61 | 0 |
| 2017-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $17.61 | 103 |
| 2017-10-02 | $21.79 | $21.79 | $21.74 | $21.74 | $17.61 | 836 |
| 2017-09-29 | $21.58 | $21.58 | $21.58 | $21.58 | $17.48 | 135 |
| 2017-09-28 | $21.35 | $21.35 | $21.35 | $21.35 | $17.29 | 0 |
| 2017-09-27 | $21.35 | $21.35 | $21.35 | $21.35 | $17.29 | 0 |
| 2017-09-26 | $21.35 | $21.35 | $21.35 | $21.35 | $17.29 | 115 |
| 2017-09-25 | $21.45 | $21.45 | $21.42 | $21.42 | $17.35 | 821 |
| 2017-09-22 | $22.20 | $22.20 | $22.20 | $22.20 | $17.98 | 57 |
| 2017-09-21 | $22.20 | $22.20 | $22.20 | $22.20 | $17.98 | 0 |
| 2017-09-20 | $22.20 | $22.20 | $22.20 | $22.20 | $17.98 | 78 |
| 2017-09-19 | $22.20 | $22.20 | $22.20 | $22.20 | $17.98 | 58 |
| 2017-09-18 | $22.05 | $22.24 | $22.05 | $22.20 | $17.98 | 1,754 |
| 2017-09-15 | $21.54 | $21.54 | $21.54 | $21.54 | $17.44 | 0 |
| 2017-09-14 | $21.54 | $21.54 | $21.54 | $21.54 | $17.44 | 49 |
| 2017-09-13 | $21.54 | $21.54 | $21.54 | $21.54 | $17.44 | 95 |
| 2017-09-12 | $21.54 | $21.54 | $21.54 | $21.54 | $17.44 | 12 |
| 2017-09-11 | $21.57 | $21.57 | $21.54 | $21.54 | $17.44 | 508 |
| 2017-09-08 | $21.08 | $21.08 | $21.08 | $21.08 | $17.07 | 0 |
| 2017-09-07 | $21.08 | $21.08 | $21.08 | $21.08 | $17.07 | 0 |
| 2017-09-06 | $21.08 | $21.08 | $21.08 | $21.08 | $17.07 | 0 |
| 2017-09-05 | $21.10 | $21.10 | $21.08 | $21.08 | $17.07 | 846 |
| 2017-09-01 | $21.76 | $21.76 | $21.76 | $21.76 | $17.62 | 0 |
| 2017-08-31 | $21.76 | $21.76 | $21.76 | $21.76 | $17.62 | 0 |
| 2017-08-30 | $21.76 | $21.76 | $21.76 | $21.76 | $17.62 | 0 |
| 2017-08-29 | $21.76 | $21.76 | $21.76 | $21.76 | $17.62 | 6 |
| 2017-08-28 | $21.76 | $21.76 | $21.76 | $21.76 | $17.62 | 971 |
| 2017-08-25 | $21.55 | $21.55 | $21.55 | $21.55 | $17.45 | 376 |
| 2017-08-24 | $21.84 | $21.84 | $21.84 | $21.84 | $17.69 | 54 |
| 2017-08-23 | $21.84 | $21.84 | $21.84 | $21.84 | $17.69 | 0 |
| 2017-08-22 | $21.84 | $21.84 | $21.84 | $21.84 | $17.69 | 46 |
| 2017-08-21 | $21.85 | $21.85 | $21.84 | $21.84 | $17.69 | 805 |
| 2017-08-18 | $21.65 | $21.65 | $21.65 | $21.65 | $17.53 | 0 |
| 2017-08-17 | $21.65 | $21.65 | $21.65 | $21.65 | $17.53 | 224 |
| 2017-08-16 | $21.62 | $21.62 | $21.62 | $21.62 | $17.51 | 0 |
| 2017-08-15 | $21.62 | $21.62 | $21.62 | $21.62 | $17.51 | 0 |
| 2017-08-14 | $21.65 | $21.65 | $21.62 | $21.62 | $17.51 | 1,539 |
| 2017-08-11 | $22.45 | $22.45 | $22.45 | $22.45 | $18.18 | 0 |
| 2017-08-10 | $22.45 | $22.45 | $22.45 | $22.45 | $18.18 | 0 |
| 2017-08-09 | $22.45 | $22.45 | $22.45 | $22.45 | $18.18 | 0 |
| 2017-08-08 | $22.45 | $22.45 | $22.45 | $22.45 | $18.18 | 0 |
| 2017-08-07 | $22.60 | $22.60 | $2.55 | $22.45 | $18.18 | 2,412 |
| 2017-08-04 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 0 |
| 2017-08-03 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 0 |
| 2017-08-02 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 0 |
| 2017-08-01 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 59 |
| 2017-07-31 | $22.35 | $22.35 | $22.35 | $22.35 | $18.10 | 369 |
| 2017-07-28 | $21.33 | $21.33 | $21.33 | $21.33 | $17.27 | 0 |
| 2017-07-27 | $21.33 | $21.33 | $21.33 | $21.33 | $17.27 | 0 |
| 2017-07-26 | $21.33 | $21.33 | $21.33 | $21.33 | $17.27 | 0 |
| 2017-07-25 | $21.33 | $21.33 | $21.33 | $21.33 | $17.27 | 45 |
| 2017-07-24 | $21.44 | $21.44 | $21.33 | $21.33 | $17.27 | 1,733 |
| 2017-07-21 | $20.75 | $20.75 | $20.75 | $20.75 | $16.80 | 831 |
| 2017-07-20 | $20.75 | $20.75 | $20.75 | $20.75 | $16.80 | 0 |
| 2017-07-19 | $20.75 | $20.75 | $20.75 | $20.75 | $16.80 | 0 |
| 2017-07-18 | $20.75 | $20.75 | $20.75 | $20.75 | $16.80 | 46 |
| 2017-07-17 | $20.75 | $20.75 | $20.75 | $20.75 | $16.80 | 573 |
| 2017-07-14 | $20.51 | $20.51 | $20.51 | $20.51 | $16.61 | 0 |
| 2017-07-13 | $20.51 | $20.51 | $20.51 | $20.51 | $16.61 | 0 |
| 2017-07-12 | $20.51 | $20.51 | $20.51 | $20.51 | $16.61 | 0 |
| 2017-07-11 | $20.51 | $20.51 | $20.51 | $20.51 | $16.61 | 0 |
| 2017-07-10 | $20.51 | $20.51 | $20.51 | $20.51 | $16.61 | 204 |
| 2017-07-07 | $20.49 | $20.49 | $20.49 | $20.49 | $16.59 | 0 |
| 2017-07-06 | $20.49 | $20.49 | $20.49 | $20.49 | $16.59 | 0 |
| 2017-07-05 | $20.49 | $20.49 | $20.49 | $20.49 | $16.59 | 0 |
| 2017-07-03 | $20.36 | $20.49 | $20.36 | $20.49 | $16.59 | 514 |
| 2017-06-30 | $20.62 | $20.62 | $20.62 | $20.62 | $16.70 | 0 |
| 2017-06-29 | $20.62 | $20.62 | $20.62 | $20.62 | $16.70 | 0 |
| 2017-06-28 | $20.62 | $20.62 | $20.62 | $20.62 | $16.70 | 0 |
| 2017-06-27 | $20.62 | $20.62 | $20.62 | $20.62 | $16.70 | 0 |
| 2017-06-26 | $20.62 | $20.62 | $20.62 | $20.62 | $16.70 | 543 |
| 2017-06-23 | $20.21 | $20.21 | $20.21 | $20.21 | $16.37 | 0 |
| 2017-06-22 | $20.21 | $20.21 | $20.21 | $20.21 | $16.37 | 0 |
| 2017-06-21 | $20.21 | $20.21 | $20.21 | $20.21 | $16.37 | 0 |
| 2017-06-20 | $20.21 | $20.21 | $20.21 | $20.21 | $16.37 | 0 |
| 2017-06-19 | $20.20 | $20.21 | $20.20 | $20.21 | $16.37 | 423 |
| 2017-06-16 | $20.07 | $20.07 | $20.07 | $20.07 | $16.25 | 10 |
| 2017-06-15 | $20.07 | $20.07 | $20.07 | $20.07 | $16.25 | 0 |
| 2017-06-14 | $20.07 | $20.07 | $20.07 | $20.07 | $16.25 | 0 |
| 2017-06-13 | $20.07 | $20.07 | $20.07 | $20.07 | $16.25 | 67 |
| 2017-06-12 | $20.10 | $20.10 | $20.07 | $20.07 | $16.25 | 852 |
| 2017-06-09 | $20.30 | $20.30 | $20.30 | $20.30 | $16.44 | 0 |
| 2017-06-08 | $20.30 | $20.30 | $20.30 | $20.30 | $16.44 | 0 |
| 2017-06-07 | $20.30 | $20.30 | $20.30 | $20.30 | $16.44 | 0 |
| 2017-06-06 | $20.30 | $20.30 | $20.30 | $20.30 | $16.44 | 0 |
| 2017-06-05 | $20.31 | $20.31 | $20.30 | $20.30 | $16.44 | 503 |
| 2017-06-02 | $20.74 | $20.74 | $20.74 | $20.74 | $16.80 | 0 |
| 2017-06-01 | $20.74 | $20.74 | $20.74 | $20.74 | $16.80 | 0 |
| 2017-05-31 | $20.74 | $20.74 | $20.74 | $20.74 | $16.80 | 0 |
| 2017-05-30 | $20.78 | $20.78 | $20.74 | $20.74 | $16.80 | 1,083 |
| 2017-05-26 | $20.70 | $20.70 | $20.70 | $20.70 | $16.76 | 0 |
| 2017-05-25 | $20.70 | $20.70 | $20.70 | $20.70 | $16.76 | 53 |
| 2017-05-24 | $20.70 | $20.70 | $20.70 | $20.70 | $16.76 | 242 |
| 2017-05-23 | $20.75 | $20.75 | $20.75 | $20.75 | $16.80 | 0 |
| 2017-05-22 | $20.70 | $20.75 | $20.70 | $20.75 | $16.80 | 1,329 |
| 2017-05-19 | $21.40 | $21.40 | $21.40 | $21.40 | $17.33 | 714 |
| 2017-05-18 | $21.40 | $21.40 | $21.40 | $21.40 | $16.56 | 0 |
| 2017-05-17 | $21.40 | $21.40 | $21.40 | $21.40 | $16.56 | 0 |
| 2017-05-16 | $21.40 | $21.40 | $21.40 | $21.40 | $16.56 | 0 |
| 2017-05-15 | $21.40 | $21.40 | $21.40 | $21.40 | $16.56 | 363 |
| 2017-05-12 | $20.84 | $20.84 | $20.84 | $20.84 | $16.12 | 0 |
| 2017-05-11 | $20.84 | $20.84 | $20.84 | $20.84 | $16.12 | 0 |
| 2017-05-10 | $20.84 | $20.84 | $20.84 | $20.84 | $16.12 | 53 |
| 2017-05-09 | $20.84 | $20.84 | $20.84 | $20.84 | $16.12 | 0 |
| 2017-05-08 | $20.90 | $20.90 | $20.84 | $20.84 | $16.12 | 732 |
| 2017-05-05 | $19.69 | $19.69 | $19.69 | $19.69 | $15.23 | 113 |
| 2017-05-04 | $19.69 | $19.69 | $19.69 | $19.69 | $15.23 | 0 |
| 2017-05-03 | $19.69 | $19.69 | $19.69 | $19.69 | $15.23 | 0 |
| 2017-05-02 | $19.69 | $19.69 | $19.69 | $19.69 | $15.23 | 10 |
| 2017-05-01 | $19.69 | $19.69 | $19.69 | $19.69 | $15.23 | 685 |
| 2017-04-28 | $19.30 | $19.30 | $19.30 | $19.30 | $14.93 | 22 |
| 2017-04-27 | $19.30 | $19.30 | $19.30 | $19.30 | $14.93 | 0 |
| 2017-04-26 | $19.30 | $19.30 | $19.30 | $19.30 | $14.93 | 0 |
| 2017-04-25 | $19.30 | $19.30 | $19.30 | $19.30 | $14.93 | 35 |
| 2017-04-24 | $19.30 | $19.30 | $19.30 | $19.30 | $14.93 | 284 |
| 2017-04-21 | $17.70 | $17.70 | $17.70 | $17.70 | $13.69 | 0 |
| 2017-04-20 | $17.70 | $17.70 | $17.70 | $17.70 | $13.69 | 0 |
| 2017-04-19 | $17.70 | $17.70 | $17.70 | $17.70 | $13.69 | 0 |
| 2017-04-18 | $17.70 | $17.70 | $17.70 | $17.70 | $13.69 | 238 |
| 2017-04-17 | $19.18 | $19.18 | $19.18 | $19.18 | $14.84 | 344 |
| 2017-04-13 | $18.09 | $18.09 | $18.09 | $18.09 | $14.00 | 17 |
| 2017-04-12 | $18.09 | $18.09 | $18.09 | $18.09 | $14.00 | 0 |
| 2017-04-11 | $18.09 | $18.09 | $18.09 | $18.09 | $14.00 | 0 |
| 2017-04-10 | $18.10 | $18.10 | $18.09 | $18.09 | $14.00 | 534 |
| 2017-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $13.54 | 0 |
| 2017-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $13.54 | 0 |
| 2017-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $13.54 | 0 |
| 2017-04-04 | $17.50 | $17.50 | $17.50 | $17.50 | $13.54 | 0 |
| 2017-04-03 | $17.50 | $17.50 | $17.50 | $17.50 | $13.54 | 674 |
| 2017-03-31 | $17.33 | $17.33 | $17.33 | $17.33 | $13.41 | 0 |
| 2017-03-30 | $17.33 | $17.33 | $17.33 | $17.33 | $13.41 | 0 |
| 2017-03-29 | $17.33 | $17.33 | $17.33 | $17.33 | $13.41 | 0 |
| 2017-03-28 | $17.33 | $17.33 | $17.33 | $17.33 | $13.41 | 0 |
| 2017-03-27 | $17.35 | $17.35 | $17.33 | $17.33 | $13.41 | 367 |
| 2017-03-24 | $17.04 | $17.04 | $17.04 | $17.04 | $13.18 | 0 |
| 2017-03-23 | $17.04 | $17.04 | $17.04 | $17.04 | $13.18 | 204 |
| 2017-03-22 | $16.85 | $16.85 | $16.85 | $16.85 | $13.04 | 305 |
| 2017-03-21 | $17.25 | $17.25 | $17.25 | $17.25 | $13.35 | 0 |
| 2017-03-20 | $17.25 | $17.25 | $17.25 | $17.25 | $13.35 | 840 |
| 2017-03-17 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 0 |
| 2017-03-16 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 0 |
| 2017-03-15 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 0 |
| 2017-03-14 | $16.53 | $16.60 | $16.53 | $16.60 | $12.84 | 29,214 |
| 2017-03-13 | $16.47 | $16.47 | $16.45 | $16.45 | $12.73 | 746 |
| 2017-03-10 | $17.23 | $17.23 | $17.23 | $17.23 | $13.33 | 0 |
| 2017-03-09 | $17.23 | $17.23 | $17.23 | $17.23 | $13.33 | 24 |
| 2017-03-08 | $17.23 | $17.23 | $17.23 | $17.23 | $13.33 | 35 |
| 2017-03-07 | $17.23 | $17.23 | $17.23 | $17.23 | $13.33 | 0 |
| 2017-03-06 | $17.19 | $17.23 | $17.19 | $17.23 | $13.33 | 1,230 |
| 2017-03-03 | $16.98 | $16.98 | $16.98 | $16.98 | $13.14 | 0 |
| 2017-03-02 | $16.98 | $16.98 | $16.98 | $16.98 | $13.14 | 30 |
| 2017-03-01 | $16.98 | $16.98 | $16.98 | $16.98 | $13.14 | 0 |
| 2017-02-28 | $16.98 | $16.98 | $16.98 | $16.98 | $13.14 | 0 |
| 2017-02-27 | $16.98 | $16.98 | $16.98 | $16.98 | $13.14 | 650 |
| 2017-02-24 | $18.27 | $18.27 | $18.27 | $18.27 | $14.14 | 0 |
| 2017-02-23 | $18.27 | $18.27 | $18.27 | $18.27 | $14.14 | 0 |
| 2017-02-22 | $18.27 | $18.27 | $18.27 | $18.27 | $14.14 | 0 |
| 2017-02-21 | $18.27 | $18.27 | $18.27 | $18.27 | $14.14 | 626 |
| 2017-02-17 | $18.17 | $18.17 | $18.17 | $18.17 | $14.06 | 82 |
| 2017-02-16 | $18.17 | $18.17 | $18.17 | $18.17 | $14.06 | 128 |
| 2017-02-15 | $18.40 | $18.40 | $18.40 | $18.40 | $14.24 | 0 |
| 2017-02-14 | $18.40 | $18.40 | $18.40 | $18.40 | $14.24 | 0 |
| 2017-02-13 | $18.45 | $18.45 | $18.40 | $18.40 | $14.24 | 1,535 |
| 2017-02-10 | $17.94 | $17.94 | $17.94 | $17.94 | $13.88 | 138 |
| 2017-02-09 | $17.60 | $17.60 | $17.60 | $17.60 | $13.62 | 0 |
| 2017-02-08 | $17.60 | $17.60 | $17.60 | $17.60 | $13.62 | 0 |
| 2017-02-07 | $17.60 | $17.60 | $17.60 | $17.60 | $13.62 | 0 |
| 2017-02-06 | $17.60 | $17.60 | $17.60 | $17.60 | $13.62 | 615 |
| 2017-02-03 | $17.83 | $17.83 | $17.83 | $17.83 | $13.80 | 0 |
| 2017-02-02 | $17.83 | $17.83 | $17.83 | $17.83 | $13.80 | 0 |
| 2017-02-01 | $17.83 | $17.83 | $17.83 | $17.83 | $13.80 | 0 |
| 2017-01-31 | $17.83 | $17.83 | $17.83 | $17.83 | $13.80 | 200 |
| 2017-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $14.08 | 235 |
| 2017-01-27 | $18.75 | $18.75 | $18.75 | $18.75 | $14.51 | 0 |
| 2017-01-26 | $18.75 | $18.75 | $18.75 | $18.75 | $14.51 | 0 |
| 2017-01-25 | $18.75 | $18.75 | $18.75 | $18.75 | $14.51 | 0 |
| 2017-01-24 | $18.50 | $18.75 | $18.50 | $18.75 | $14.51 | 350 |
| 2017-01-23 | $18.95 | $18.95 | $18.95 | $18.95 | $14.66 | 10 |
| 2017-01-20 | $18.95 | $18.95 | $18.95 | $18.95 | $14.66 | 0 |
| 2017-01-19 | $18.95 | $18.95 | $18.95 | $18.95 | $14.66 | 38 |
| 2017-01-18 | $18.95 | $18.95 | $18.95 | $18.95 | $14.66 | 86 |
| 2017-01-17 | $18.95 | $18.95 | $18.95 | $18.95 | $14.66 | 161 |
| 2017-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $13.93 | 33 |
| 2017-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $13.93 | 0 |
| 2017-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $13.93 | 0 |
| 2017-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $13.93 | 0 |
| 2017-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $13.93 | 404 |
| 2017-01-06 | $17.95 | $17.95 | $17.95 | $17.95 | $13.89 | 0 |
| 2017-01-05 | $17.95 | $17.95 | $17.95 | $17.95 | $13.89 | 258 |
| 2017-01-04 | $16.80 | $16.80 | $16.80 | $16.80 | $13.00 | 0 |
| 2017-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $13.00 | 48 |
| 2016-12-30 | $16.80 | $16.80 | $16.80 | $16.80 | $13.00 | 128 |
| 2016-12-29 | $16.80 | $16.80 | $16.80 | $16.80 | $13.00 | 0 |
| 2016-12-28 | $16.80 | $16.80 | $16.80 | $16.80 | $13.00 | 0 |
| 2016-12-27 | $16.80 | $16.80 | $16.80 | $16.80 | $13.00 | 408 |
| 2016-12-23 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 287 |
| 2016-12-22 | $16.41 | $16.41 | $16.41 | $16.41 | $12.70 | 125 |
| 2016-12-21 | $16.65 | $16.65 | $16.65 | $16.65 | $12.88 | 0 |
| 2016-12-20 | $16.65 | $16.65 | $16.65 | $16.65 | $12.88 | 41 |
| 2016-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $12.88 | 335 |
| 2016-12-16 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 0 |
| 2016-12-15 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 77 |
| 2016-12-14 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 0 |
| 2016-12-13 | $16.60 | $16.60 | $16.60 | $16.60 | $12.84 | 141 |
| 2016-12-12 | $17.00 | $17.00 | $16.66 | $16.66 | $12.89 | 284 |
| 2016-12-09 | $16.15 | $16.15 | $16.15 | $16.15 | $12.50 | 4 |
| 2016-12-08 | $16.15 | $16.15 | $16.15 | $16.15 | $12.50 | 0 |
| 2016-12-07 | $16.15 | $16.15 | $16.15 | $16.15 | $12.50 | 17 |
| 2016-12-06 | $16.10 | $16.15 | $16.10 | $16.15 | $12.50 | 1,626 |
| 2016-12-05 | $15.57 | $15.57 | $15.57 | $15.57 | $12.05 | 175 |
| 2016-12-02 | $14.79 | $14.79 | $14.79 | $14.79 | $11.44 | 0 |
| 2016-12-01 | $14.79 | $14.79 | $14.79 | $14.79 | $11.44 | 0 |
| 2016-11-30 | $14.79 | $14.79 | $14.79 | $14.79 | $11.44 | 450 |
| 2016-11-29 | $14.55 | $14.58 | $14.55 | $14.58 | $11.28 | 1,360 |
| 2016-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $11.61 | 0 |
| 2016-11-25 | $15.00 | $15.00 | $15.00 | $15.00 | $11.61 | 0 |
| 2016-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $11.61 | 633 |
| 2016-11-22 | $15.78 | $15.78 | $15.78 | $15.78 | $12.21 | 105 |
| 2016-11-21 | $15.78 | $15.78 | $15.78 | $15.78 | $12.21 | 47 |
| 2016-11-18 | $18.39 | $18.39 | $18.39 | $18.39 | $14.23 | 0 |
| 2016-11-17 | $18.39 | $18.39 | $18.39 | $18.39 | $13.49 | 96 |
| 2016-11-16 | $18.39 | $18.39 | $18.39 | $18.39 | $13.49 | 0 |
| 2016-11-15 | $18.39 | $18.39 | $18.39 | $18.39 | $13.49 | 0 |
| 2016-11-14 | $18.39 | $18.39 | $18.39 | $18.39 | $13.49 | 688 |
| 2016-11-11 | $15.68 | $15.68 | $15.68 | $15.68 | $11.51 | 0 |
| 2016-11-10 | $15.68 | $15.68 | $15.68 | $15.68 | $11.51 | 0 |
| 2016-11-09 | $15.68 | $15.68 | $15.68 | $15.68 | $11.51 | 30 |
| 2016-11-08 | $15.68 | $15.68 | $15.68 | $15.68 | $11.51 | 53 |
| 2016-11-07 | $15.68 | $15.68 | $15.68 | $15.68 | $11.51 | 251 |
| 2016-11-04 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 0 |
| 2016-11-03 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 0 |
| 2016-11-02 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 10 |
| 2016-11-01 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 46 |
| 2016-10-31 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 96 |
| 2016-10-28 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 0 |
| 2016-10-27 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 20 |
| 2016-10-26 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 0 |
| 2016-10-25 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 0 |
| 2016-10-24 | $16.79 | $16.79 | $16.79 | $16.79 | $12.32 | 463 |
| 2016-10-21 | $16.27 | $16.27 | $16.27 | $16.27 | $11.94 | 0 |
| 2016-10-20 | $16.27 | $16.27 | $16.27 | $16.27 | $11.94 | 0 |
| 2016-10-19 | $16.27 | $16.27 | $16.27 | $16.27 | $11.94 | 0 |
| 2016-10-18 | $16.27 | $16.27 | $16.27 | $16.27 | $11.94 | 0 |
| 2016-10-17 | $15.95 | $16.27 | $15.95 | $16.27 | $11.94 | 1,550 |
| 2016-10-14 | $17.04 | $17.04 | $17.04 | $17.04 | $12.50 | 0 |
| 2016-10-13 | $17.04 | $17.04 | $17.04 | $17.04 | $12.50 | 0 |
| 2016-10-12 | $17.04 | $17.04 | $17.04 | $17.04 | $12.50 | 53 |
| 2016-10-11 | $17.04 | $17.04 | $17.04 | $17.04 | $12.50 | 10,200 |
| 2016-10-10 | $17.04 | $17.04 | $17.04 | $17.04 | $12.50 | 237 |
| 2016-10-07 | $16.05 | $16.05 | $16.05 | $16.05 | $11.78 | 870 |
| 2016-10-06 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 0 |
| 2016-10-05 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 0 |
| 2016-10-04 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 105 |
| 2016-10-03 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 1,702 |
| 2016-09-30 | $15.05 | $15.05 | $15.05 | $15.05 | $11.04 | 0 |
| 2016-09-29 | $15.05 | $15.05 | $15.05 | $15.05 | $11.04 | 0 |
| 2016-09-28 | $15.05 | $15.05 | $15.05 | $15.05 | $11.04 | 0 |
| 2016-09-27 | $15.05 | $15.05 | $15.05 | $15.05 | $11.04 | 67 |
| 2016-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $11.04 | 1,175 |
| 2016-09-23 | $15.25 | $15.25 | $15.25 | $15.25 | $11.19 | 161 |
| 2016-09-22 | $15.21 | $15.21 | $15.21 | $15.21 | $11.16 | 33 |
| 2016-09-21 | $15.21 | $15.21 | $15.21 | $15.21 | $11.16 | 0 |
| 2016-09-20 | $15.21 | $15.21 | $15.21 | $15.21 | $11.16 | 87 |
| 2016-09-19 | $15.02 | $15.21 | $15.02 | $15.21 | $11.16 | 1,379 |
| 2016-09-16 | $15.75 | $15.75 | $15.75 | $15.75 | $11.56 | 86 |
| 2016-09-15 | $15.75 | $15.75 | $15.75 | $15.75 | $11.56 | 0 |
| 2016-09-14 | $15.75 | $15.75 | $15.75 | $15.75 | $11.56 | 0 |
| 2016-09-13 | $15.75 | $15.75 | $15.75 | $15.75 | $11.56 | 0 |
| 2016-09-12 | $15.75 | $15.75 | $15.75 | $15.75 | $11.56 | 423 |
| 2016-09-09 | $16.40 | $16.40 | $16.40 | $16.40 | $12.03 | 1 |
| 2016-09-08 | $16.40 | $16.40 | $16.40 | $16.40 | $12.03 | 0 |
| 2016-09-07 | $16.40 | $16.40 | $16.40 | $16.40 | $12.03 | 80 |
| 2016-09-06 | $16.40 | $16.40 | $16.40 | $16.40 | $12.03 | 515 |
| 2016-09-02 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 0 |
| 2016-09-01 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 75 |
| 2016-08-31 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 0 |
| 2016-08-30 | $15.10 | $15.10 | $15.10 | $15.10 | $11.08 | 0 |
| 2016-08-29 | $15.27 | $15.27 | $15.10 | $15.10 | $11.08 | 1,475 |
| 2016-08-26 | $15.71 | $15.71 | $15.71 | $15.71 | $11.53 | 0 |
| 2016-08-25 | $15.71 | $15.71 | $15.71 | $15.71 | $11.53 | 0 |
| 2016-08-24 | $15.71 | $15.71 | $15.71 | $15.71 | $11.53 | 0 |
| 2016-08-23 | $15.71 | $15.71 | $15.71 | $15.71 | $11.53 | 1,026 |
| 2016-08-22 | $15.55 | $15.55 | $15.55 | $15.55 | $11.41 | 196 |
| 2016-08-19 | $15.45 | $15.45 | $15.45 | $15.45 | $11.34 | 54 |
| 2016-08-18 | $15.45 | $15.45 | $15.45 | $15.45 | $11.34 | 0 |
| 2016-08-17 | $15.45 | $15.45 | $15.45 | $15.45 | $11.34 | 404 |
| 2016-08-16 | $16.36 | $16.36 | $16.36 | $16.36 | $12.01 | 46 |
| 2016-08-15 | $16.52 | $16.52 | $16.36 | $16.36 | $12.01 | 421 |
| 2016-08-12 | $16.02 | $16.02 | $16.02 | $16.02 | $11.76 | 0 |
| 2016-08-11 | $16.02 | $16.02 | $16.02 | $16.02 | $11.76 | 0 |
| 2016-08-10 | $16.02 | $16.02 | $16.02 | $16.02 | $11.76 | 0 |
| 2016-08-09 | $16.02 | $16.02 | $16.02 | $16.02 | $11.76 | 0 |
| 2016-08-08 | $16.05 | $16.05 | $16.02 | $16.02 | $11.76 | 342 |
| 2016-08-05 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-08-04 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 58 |
| 2016-08-03 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-08-02 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-08-01 | $15.41 | $15.41 | $15.33 | $15.33 | $11.25 | 449 |
| 2016-07-29 | $17.20 | $17.20 | $17.20 | $17.20 | $12.62 | 0 |
| 2016-07-28 | $17.20 | $17.20 | $17.20 | $17.20 | $12.62 | 0 |
| 2016-07-27 | $16.90 | $17.20 | $16.90 | $17.20 | $12.62 | 875 |
| 2016-07-26 | $17.09 | $17.09 | $17.09 | $17.09 | $12.54 | 97 |
| 2016-07-25 | $17.09 | $17.09 | $17.09 | $17.09 | $12.54 | 975 |
| 2016-07-22 | $16.45 | $16.45 | $16.45 | $16.45 | $12.07 | 0 |
| 2016-07-21 | $16.45 | $16.45 | $16.45 | $16.45 | $12.07 | 0 |
| 2016-07-20 | $16.45 | $16.45 | $16.45 | $16.45 | $12.07 | 0 |
| 2016-07-19 | $16.45 | $16.45 | $16.45 | $16.45 | $12.07 | 1,396 |
| 2016-07-18 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 22 |
| 2016-07-15 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 55 |
| 2016-07-14 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-07-13 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-07-12 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 32 |
| 2016-07-11 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 86 |
| 2016-07-08 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-07-07 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 0 |
| 2016-07-06 | $15.33 | $15.33 | $15.33 | $15.33 | $11.25 | 25 |
| 2016-07-05 | $15.14 | $15.33 | $15.14 | $15.33 | $11.25 | 1,584 |
| 2016-07-01 | $16.34 | $16.34 | $16.34 | $16.34 | $11.99 | 62 |
| 2016-06-30 | $16.34 | $16.34 | $16.34 | $16.34 | $11.99 | 0 |
| 2016-06-29 | $16.34 | $16.34 | $16.34 | $16.34 | $11.99 | 0 |
| 2016-06-28 | $16.34 | $16.34 | $16.34 | $16.34 | $11.99 | 65 |
| 2016-06-27 | $16.96 | $16.96 | $16.02 | $16.34 | $11.99 | 1,743 |
| 2016-06-24 | $18.55 | $18.69 | $18.45 | $18.69 | $13.72 | 1,147 |
| 2016-06-23 | $21.15 | $21.15 | $21.15 | $21.15 | $15.52 | 20 |
| 2016-06-22 | $21.15 | $21.15 | $21.15 | $21.15 | $15.52 | 0 |
| 2016-06-21 | $21.15 | $21.15 | $21.15 | $21.15 | $15.52 | 380 |
| 2016-06-20 | $21.07 | $21.14 | $21.07 | $21.14 | $15.51 | 696 |
| 2016-06-17 | $19.82 | $19.82 | $19.82 | $19.82 | $14.54 | 236 |
| 2016-06-16 | $19.30 | $19.30 | $19.30 | $19.30 | $14.16 | 0 |
| 2016-06-15 | $19.30 | $19.30 | $19.30 | $19.30 | $14.16 | 0 |
| 2016-06-14 | $19.30 | $19.30 | $19.30 | $19.30 | $14.16 | 94 |
| 2016-06-13 | $19.27 | $19.30 | $19.27 | $19.30 | $14.16 | 455 |
| 2016-06-10 | $21.70 | $21.70 | $21.70 | $21.70 | $15.92 | 0 |
| 2016-06-09 | $21.70 | $21.70 | $21.70 | $21.70 | $15.92 | 0 |
| 2016-06-08 | $21.70 | $21.70 | $21.70 | $21.70 | $15.92 | 523 |
| 2016-06-07 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 0 |
| 2016-06-06 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 52 |
| 2016-06-03 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 0 |
| 2016-06-02 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 5 |
| 2016-06-01 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 0 |
| 2016-05-31 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 2,121 |
| 2016-05-27 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 0 |
| 2016-05-26 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 0 |
| 2016-05-25 | $20.73 | $20.73 | $20.73 | $20.73 | $15.21 | 91 |
| 2016-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $15.63 | 0 |
| 2016-05-23 | $21.30 | $21.30 | $21.30 | $21.30 | $15.63 | 0 |
| 2016-05-20 | $21.30 | $21.30 | $21.30 | $21.30 | $15.63 | 0 |
| 2016-05-19 | $21.30 | $21.30 | $21.30 | $21.30 | $15.27 | 0 |
| 2016-05-18 | $21.30 | $21.30 | $21.30 | $21.30 | $15.27 | 0 |
| 2016-05-17 | $21.30 | $21.30 | $21.30 | $21.30 | $15.27 | 7,236 |
| 2016-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-05-13 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 273 |
| 2016-05-06 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 0 |
| 2016-05-05 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 19 |
| 2016-05-04 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 0 |
| 2016-05-03 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 115 |
| 2016-05-02 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 83 |
| 2016-04-29 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 48 |
| 2016-04-28 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 12 |
| 2016-04-27 | $24.69 | $24.69 | $24.69 | $24.69 | $17.70 | 278 |
| 2016-04-26 | $24.05 | $24.05 | $24.05 | $24.05 | $17.24 | 0 |
| 2016-04-25 | $24.05 | $24.05 | $24.05 | $24.05 | $17.24 | 607 |
| 2016-04-22 | $24.43 | $24.43 | $24.43 | $24.43 | $17.52 | 22 |
| 2016-04-21 | $24.43 | $24.43 | $24.43 | $24.43 | $17.52 | 79 |
| 2016-04-20 | $24.43 | $24.43 | $24.43 | $24.43 | $17.52 | 0 |
| 2016-04-19 | $24.43 | $24.43 | $24.43 | $24.43 | $17.52 | 0 |
| 2016-04-18 | $24.43 | $24.43 | $24.43 | $24.43 | $17.52 | 139 |
| 2016-04-15 | $23.51 | $23.51 | $23.51 | $23.51 | $16.86 | 0 |
| 2016-04-14 | $23.51 | $23.51 | $23.51 | $23.51 | $16.86 | 0 |
| 2016-04-13 | $23.51 | $23.51 | $23.51 | $23.51 | $16.86 | 16 |
| 2016-04-12 | $23.51 | $23.51 | $23.51 | $23.51 | $16.86 | 0 |
| 2016-04-11 | $23.51 | $23.51 | $23.51 | $23.51 | $16.86 | 100 |
| 2016-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 92 |
| 2016-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 373 |
| 2016-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 0 |
| 2016-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $15.77 | 165 |
| 2016-03-30 | $21.73 | $21.73 | $21.73 | $21.73 | $15.58 | 0 |
| 2016-03-29 | $21.73 | $21.73 | $21.73 | $21.73 | $15.58 | 0 |
| 2016-03-28 | $21.73 | $21.73 | $21.73 | $21.73 | $15.58 | 258 |
| 2016-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 15 |
| 2016-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 0 |
| 2016-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 0 |
| 2016-03-21 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 23 |
| 2016-03-18 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 0 |
| 2016-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 36 |
| 2016-03-16 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 1,559 |
| 2016-03-15 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 31 |
| 2016-03-14 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 22 |
| 2016-03-11 | $22.20 | $22.20 | $22.20 | $22.20 | $15.92 | 307 |
| 2016-03-10 | $21.05 | $21.05 | $21.05 | $21.05 | $15.09 | 0 |
| 2016-03-09 | $21.05 | $21.05 | $21.05 | $21.05 | $15.09 | 0 |
| 2016-03-08 | $21.05 | $21.05 | $21.05 | $21.05 | $15.09 | 2,200 |
| 2016-03-07 | $21.32 | $21.32 | $21.32 | $21.32 | $15.29 | 111 |
| 2016-03-04 | $21.32 | $21.32 | $21.32 | $21.32 | $15.29 | 265 |
| 2016-03-03 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 0 |
| 2016-03-02 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 0 |
| 2016-03-01 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 88 |
| 2016-02-29 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 171 |
| 2016-02-26 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 0 |
| 2016-02-25 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 0 |
| 2016-02-24 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 0 |
| 2016-02-23 | $19.35 | $19.35 | $19.35 | $19.35 | $13.87 | 0 |
| 2016-02-22 | $19.50 | $19.50 | $19.35 | $19.35 | $13.87 | 965 |
| 2016-02-19 | $17.97 | $17.97 | $17.97 | $17.97 | $12.88 | 0 |
| 2016-02-18 | $17.97 | $17.97 | $17.97 | $17.97 | $12.88 | 0 |
| 2016-02-17 | $17.97 | $17.97 | $17.97 | $17.97 | $12.88 | 59 |
| 2016-02-16 | $17.97 | $17.97 | $17.97 | $17.97 | $12.88 | 507 |
| 2016-02-12 | $17.84 | $17.84 | $17.84 | $17.84 | $12.79 | 21 |
| 2016-02-11 | $17.84 | $17.84 | $17.84 | $17.84 | $12.79 | 28 |
| 2016-02-10 | $17.84 | $17.84 | $17.84 | $17.84 | $12.79 | 0 |
| 2016-02-09 | $17.84 | $17.84 | $17.84 | $17.84 | $12.79 | 378 |
| 2016-02-08 | $18.59 | $18.59 | $18.59 | $18.59 | $13.33 | 180 |
| 2016-02-05 | $20.89 | $20.89 | $20.89 | $20.89 | $14.98 | 35 |
| 2016-02-04 | $20.89 | $20.89 | $20.89 | $20.89 | $14.98 | 0 |
| 2016-02-03 | $20.89 | $20.89 | $20.89 | $20.89 | $14.98 | 0 |
| 2016-02-02 | $20.89 | $20.89 | $20.89 | $20.89 | $14.98 | 92 |
| 2016-02-01 | $20.89 | $20.89 | $20.89 | $20.89 | $14.98 | 119 |
| 2016-01-29 | $20.80 | $20.80 | $20.80 | $20.80 | $14.91 | 0 |
| 2016-01-28 | $20.80 | $20.80 | $20.80 | $20.80 | $14.91 | 0 |
| 2016-01-27 | $20.80 | $20.80 | $20.80 | $20.80 | $14.91 | 43 |
| 2016-01-26 | $20.80 | $20.80 | $20.80 | $20.80 | $14.91 | 85 |
| 2016-01-25 | $20.80 | $20.80 | $20.80 | $20.80 | $14.91 | 191 |
| 2016-01-22 | $20.64 | $20.64 | $20.64 | $20.64 | $14.80 | 0 |
| 2016-01-21 | $20.64 | $20.64 | $20.64 | $20.64 | $14.80 | 0 |
| 2016-01-20 | $20.64 | $20.64 | $20.64 | $20.64 | $14.80 | 82 |
| 2016-01-19 | $20.91 | $20.92 | $20.64 | $20.64 | $14.80 | 544 |
| 2016-01-15 | $22.18 | $22.18 | $22.18 | $22.18 | $15.90 | 0 |
| 2016-01-14 | $22.18 | $22.18 | $22.18 | $22.18 | $15.90 | 20 |
| 2016-01-13 | $22.18 | $22.18 | $22.18 | $22.18 | $15.90 | 0 |
| 2016-01-12 | $22.18 | $22.18 | $22.18 | $22.18 | $15.90 | 0 |
| 2016-01-11 | $22.08 | $22.18 | $22.08 | $22.18 | $15.90 | 512 |
| 2016-01-08 | $24.40 | $24.40 | $24.40 | $24.40 | $17.49 | 0 |
| 2016-01-07 | $24.40 | $24.40 | $24.40 | $24.40 | $17.49 | 0 |
| 2016-01-06 | $24.40 | $24.40 | $24.40 | $24.40 | $17.49 | 0 |
| 2016-01-05 | $24.40 | $24.40 | $24.40 | $24.40 | $17.49 | 0 |
| 2016-01-04 | $24.40 | $24.40 | $24.40 | $24.40 | $17.49 | 276 |
| 2015-12-31 | $25.29 | $25.29 | $25.29 | $25.29 | $18.13 | 0 |
| 2015-12-30 | $25.29 | $25.29 | $25.29 | $25.29 | $18.13 | 0 |
| 2015-12-29 | $25.29 | $25.29 | $25.29 | $25.29 | $18.13 | 0 |
| 2015-12-28 | $25.29 | $25.29 | $25.29 | $25.29 | $18.13 | 297 |
| 2015-12-24 | $24.83 | $24.83 | $24.83 | $24.83 | $17.80 | 0 |
| 2015-12-23 | $24.83 | $24.83 | $24.83 | $24.83 | $17.80 | 0 |
| 2015-12-22 | $24.83 | $24.83 | $24.83 | $24.83 | $17.80 | 188 |
| 2015-12-21 | $25.15 | $25.15 | $25.15 | $25.15 | $18.03 | 196 |
| 2015-12-18 | $25.26 | $25.26 | $25.26 | $25.26 | $18.11 | 0 |
| 2015-12-17 | $25.26 | $25.26 | $25.26 | $25.26 | $18.11 | 905 |
| 2015-12-16 | $24.29 | $24.29 | $24.29 | $24.29 | $17.42 | 0 |
| 2015-12-15 | $24.29 | $24.29 | $24.29 | $24.29 | $17.42 | 0 |
| 2015-12-14 | $24.29 | $24.29 | $24.29 | $24.29 | $17.42 | 359 |
| 2015-12-11 | $26.04 | $26.04 | $26.04 | $26.04 | $18.67 | 0 |
| 2015-12-10 | $26.04 | $26.04 | $26.04 | $26.04 | $18.67 | 0 |
| 2015-12-09 | $26.04 | $26.04 | $26.04 | $26.04 | $18.67 | 0 |
| 2015-12-08 | $26.04 | $26.04 | $26.04 | $26.04 | $18.67 | 0 |
| 2015-12-07 | $26.04 | $26.04 | $26.04 | $26.04 | $18.67 | 392 |
| 2015-12-04 | $25.51 | $25.51 | $25.51 | $25.51 | $18.29 | 0 |
| 2015-12-03 | $25.51 | $25.51 | $25.51 | $25.51 | $18.29 | 0 |
| 2015-12-02 | $25.51 | $25.51 | $25.51 | $25.51 | $18.29 | 0 |
| 2015-12-01 | $25.51 | $25.51 | $25.51 | $25.51 | $18.29 | 0 |
| 2015-11-30 | $25.51 | $25.51 | $25.51 | $25.51 | $18.29 | 723 |
| 2015-11-27 | $25.10 | $25.10 | $25.10 | $25.10 | $18.00 | 63 |
| 2015-11-25 | $25.10 | $25.10 | $25.10 | $25.10 | $18.00 | 0 |
| 2015-11-24 | $25.10 | $25.10 | $25.10 | $25.10 | $18.00 | 0 |
| 2015-11-23 | $25.10 | $25.10 | $25.10 | $25.10 | $18.00 | 408 |
| 2015-11-20 | $24.09 | $24.09 | $24.09 | $24.09 | $17.27 | 0 |
| 2015-11-19 | $24.09 | $24.09 | $24.09 | $24.09 | $17.27 | 0 |
| 2015-11-18 | $24.09 | $24.09 | $24.09 | $24.09 | $17.27 | 0 |
| 2015-11-17 | $24.09 | $24.09 | $24.09 | $24.09 | $17.27 | 0 |
| 2015-11-16 | $24.09 | $24.09 | $24.09 | $24.09 | $17.27 | 699 |
| 2015-11-13 | $24.33 | $24.33 | $24.33 | $24.33 | $17.44 | 0 |
| 2015-11-12 | $24.33 | $24.33 | $24.33 | $24.33 | $17.44 | 0 |
| 2015-11-11 | $24.33 | $24.33 | $24.33 | $24.33 | $17.44 | 0 |
| 2015-11-10 | $24.33 | $24.33 | $24.33 | $24.33 | $17.44 | 0 |
| 2015-11-09 | $24.33 | $24.33 | $24.33 | $24.33 | $17.44 | 251 |
| 2015-11-06 | $24.39 | $24.39 | $24.39 | $24.39 | $17.49 | 0 |
| 2015-11-05 | $24.39 | $24.39 | $24.39 | $24.39 | $17.49 | 0 |
| 2015-11-04 | $24.39 | $24.39 | $24.39 | $24.39 | $17.49 | 0 |
| 2015-11-03 | $24.39 | $24.39 | $24.39 | $24.39 | $17.49 | 0 |
| 2015-11-02 | $24.39 | $24.39 | $24.39 | $24.39 | $17.49 | 1,032 |
| 2015-10-30 | $24.35 | $24.35 | $24.35 | $24.35 | $17.46 | 0 |
| 2015-10-29 | $24.35 | $24.35 | $24.35 | $24.35 | $17.46 | 0 |
| 2015-10-28 | $24.35 | $24.35 | $24.35 | $24.35 | $17.46 | 0 |
| 2015-10-27 | $24.35 | $24.35 | $24.35 | $24.35 | $17.46 | 0 |
| 2015-10-26 | $24.35 | $24.35 | $24.35 | $24.35 | $17.46 | 1,115 |
| 2015-10-23 | $23.05 | $23.05 | $23.05 | $23.05 | $16.53 | 0 |
| 2015-10-22 | $23.05 | $23.05 | $23.05 | $23.05 | $16.53 | 0 |
| 2015-10-21 | $23.05 | $23.05 | $23.05 | $23.05 | $16.53 | 0 |
| 2015-10-20 | $23.05 | $23.05 | $23.05 | $23.05 | $16.53 | 0 |
| 2015-10-19 | $23.05 | $23.05 | $23.05 | $23.05 | $16.53 | 191 |
| 2015-10-16 | $23.36 | $23.36 | $23.36 | $23.36 | $16.75 | 0 |
| 2015-10-15 | $23.36 | $23.36 | $23.36 | $23.36 | $16.75 | 0 |
| 2015-10-14 | $23.36 | $23.36 | $23.36 | $23.36 | $16.75 | 0 |
| 2015-10-13 | $23.36 | $23.36 | $23.36 | $23.36 | $16.75 | 0 |
| 2015-10-12 | $23.03 | $23.36 | $23.03 | $23.36 | $16.75 | 3,337 |
| 2015-10-09 | $22.40 | $22.40 | $22.40 | $22.40 | $16.06 | 0 |
| 2015-10-08 | $22.40 | $22.40 | $22.40 | $22.40 | $16.06 | 0 |
| 2015-10-07 | $22.40 | $22.40 | $22.40 | $22.40 | $16.06 | 3,250 |
| 2015-10-06 | $22.40 | $22.40 | $22.40 | $22.40 | $16.06 | 0 |
| 2015-10-05 | $22.36 | $22.40 | $22.36 | $22.40 | $16.06 | 391 |
| 2015-10-02 | $20.92 | $20.92 | $20.92 | $20.92 | $15.00 | 0 |
| 2015-10-01 | $20.92 | $20.92 | $20.92 | $20.92 | $15.00 | 32 |
| 2015-09-30 | $20.92 | $20.92 | $20.92 | $20.92 | $15.00 | 0 |
| 2015-09-29 | $20.92 | $20.92 | $20.92 | $20.92 | $15.00 | 0 |
| 2015-09-28 | $20.92 | $20.92 | $20.92 | $20.92 | $15.00 | 324 |
| 2015-09-25 | $22.64 | $22.64 | $22.64 | $22.64 | $16.23 | 0 |
| 2015-09-24 | $22.64 | $22.64 | $22.64 | $22.64 | $16.23 | 0 |
| 2015-09-23 | $22.64 | $22.64 | $22.64 | $22.64 | $16.23 | 23 |
| 2015-09-22 | $22.64 | $22.64 | $22.64 | $22.64 | $16.23 | 0 |
| 2015-09-21 | $22.64 | $22.64 | $22.64 | $22.64 | $16.23 | 312 |
| 2015-09-18 | $22.61 | $22.61 | $22.61 | $22.61 | $16.21 | 0 |
| 2015-09-17 | $22.61 | $22.61 | $22.61 | $22.61 | $16.21 | 0 |
| 2015-09-16 | $22.61 | $22.61 | $22.61 | $22.61 | $16.21 | 0 |
| 2015-09-15 | $22.61 | $22.61 | $22.61 | $22.61 | $16.21 | 0 |
| 2015-09-14 | $22.67 | $22.67 | $22.61 | $22.61 | $16.21 | 435 |
| 2015-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $16.49 | 0 |
| 2015-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $16.49 | 0 |
| 2015-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $16.49 | 0 |
| 2015-09-08 | $23.02 | $23.02 | $23.00 | $23.00 | $16.49 | 2,187 |
| 2015-09-04 | $21.65 | $21.65 | $21.65 | $21.65 | $15.52 | 0 |
| 2015-09-03 | $21.65 | $21.65 | $21.65 | $21.65 | $15.52 | 0 |
| 2015-09-02 | $21.65 | $21.65 | $21.65 | $21.65 | $15.52 | 0 |
| 2015-09-01 | $21.65 | $21.65 | $21.65 | $21.65 | $15.52 | 180 |
| 2015-08-31 | $22.10 | $22.14 | $22.10 | $22.14 | $15.87 | 1,898 |
| 2015-08-28 | $22.80 | $22.80 | $22.80 | $22.80 | $16.35 | 0 |
| 2015-08-27 | $22.80 | $22.80 | $22.80 | $22.80 | $16.35 | 265 |
| 2015-08-26 | $22.97 | $22.97 | $22.97 | $22.97 | $16.47 | 0 |
| 2015-08-25 | $22.97 | $22.97 | $22.97 | $22.97 | $16.47 | 488 |
| 2015-08-24 | $22.38 | $22.38 | $22.38 | $22.38 | $16.05 | 212 |
| 2015-08-21 | $24.75 | $24.75 | $24.75 | $24.75 | $17.75 | 0 |
| 2015-08-20 | $24.75 | $24.75 | $24.75 | $24.75 | $17.75 | 0 |