BDCZ (BDCZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.99 ($-0.76) -4.29%
BDCZ - Daily Information
Click for more stock information on BDCZ.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.24 |
| Previous Close | $16.99 |
| High | $17.26 |
| Low | $16.86 |
| Adjusted Open | $17.24 |
| Previous Adjusted Close | $16.99 |
| Adjusted High | $17.26 |
| Adjusted Low | $16.86 |
About BDCZ (BDCZ)
Invest in BDCZ (BDCZ)
Historical Stock Data for BDCZ (BDCZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $17.24 | $17.26 | $16.86 | $16.99 | $16.99 | 25,963 |
| 2025-04-09 | $16.39 | $17.76 | $16.31 | $17.76 | $17.76 | 35,057 |
| 2025-04-08 | $17.55 | $17.56 | $16.33 | $16.43 | $16.43 | 10,585 |
| 2025-04-07 | $16.36 | $17.22 | $16.36 | $16.85 | $16.85 | 21,093 |
| 2025-04-04 | $18.29 | $18.29 | $17.60 | $17.60 | $17.60 | 39,473 |
| 2025-04-03 | $18.94 | $19.07 | $18.90 | $18.90 | $18.90 | 1,573 |
| 2025-04-02 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 6 |
| 2025-04-01 | $19.33 | $19.40 | $19.31 | $19.40 | $19.40 | 1,045 |
| 2025-03-31 | $19.09 | $19.27 | $19.09 | $19.27 | $19.27 | 4,047 |
| 2025-03-28 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 4 |
| 2025-03-27 | $19.52 | $19.54 | $19.52 | $19.54 | $19.54 | 311 |
| 2025-03-26 | $19.50 | $19.51 | $19.50 | $19.51 | $19.51 | 381 |
| 2025-03-25 | $19.51 | $19.54 | $19.51 | $19.54 | $19.54 | 138 |
| 2025-03-24 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 43 |
| 2025-03-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 4 |
| 2025-03-20 | $19.27 | $19.29 | $19.27 | $19.29 | $19.29 | 557 |
| 2025-03-19 | $19.32 | $19.32 | $19.25 | $19.25 | $19.25 | 406 |
| 2025-03-18 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 110 |
| 2025-03-17 | $19.08 | $19.15 | $19.08 | $19.15 | $19.15 | 2,035 |
| 2025-03-14 | $18.90 | $18.92 | $18.84 | $18.92 | $18.92 | 1,537 |
| 2025-03-13 | $18.71 | $18.71 | $18.61 | $18.61 | $18.61 | 533 |
| 2025-03-12 | $18.85 | $18.96 | $18.84 | $18.88 | $18.88 | 3,653 |
| 2025-03-11 | $18.97 | $18.98 | $18.85 | $18.91 | $18.91 | 3,793 |
| 2025-03-10 | $19.48 | $19.48 | $19.22 | $19.36 | $19.36 | 2,826 |
| 2025-03-07 | $19.40 | $19.60 | $19.32 | $19.59 | $19.59 | 4,717 |
| 2025-03-06 | $19.21 | $19.21 | $19.20 | $19.20 | $19.20 | 606 |
| 2025-03-05 | $19.39 | $19.43 | $19.39 | $19.43 | $19.43 | 762 |
| 2025-03-04 | $19.59 | $19.62 | $19.59 | $19.62 | $19.62 | 1,810 |
| 2025-03-03 | $20.11 | $20.16 | $19.87 | $19.93 | $19.93 | 11,564 |
| 2025-02-28 | $20.05 | $20.12 | $19.96 | $20.12 | $20.12 | 2,886 |
| 2025-02-27 | $19.88 | $19.88 | $19.84 | $19.84 | $19.84 | 30,272 |
| 2025-02-26 | $20.05 | $20.11 | $19.90 | $19.90 | $19.90 | 1,308 |
| 2025-02-25 | $20.05 | $20.07 | $20.03 | $20.07 | $20.07 | 1,304 |
| 2025-02-24 | $19.85 | $20.21 | $19.85 | $20.14 | $20.14 | 602 |
| 2025-02-21 | $20.40 | $20.40 | $20.27 | $20.27 | $20.27 | 1,296 |
| 2025-02-20 | $20.29 | $20.33 | $20.27 | $20.33 | $20.33 | 1,210 |
| 2025-02-19 | $20.26 | $20.42 | $20.26 | $20.42 | $20.42 | 3,010 |
| 2025-02-18 | $20.25 | $20.29 | $20.25 | $20.29 | $20.29 | 407 |
| 2025-02-14 | $20.10 | $20.13 | $20.03 | $20.13 | $20.13 | 1,549 |
| 2025-02-13 | $19.75 | $19.98 | $19.75 | $19.98 | $19.98 | 15,619 |
| 2025-02-12 | $19.84 | $19.88 | $19.83 | $19.88 | $19.88 | 507 |
| 2025-02-11 | $19.75 | $19.77 | $19.71 | $19.76 | $19.76 | 3,408 |
| 2025-02-10 | $19.10 | $19.70 | $19.10 | $19.70 | $19.70 | 2,136 |
| 2025-02-07 | $19.70 | $19.71 | $19.70 | $19.71 | $19.71 | 1,391 |
| 2025-02-06 | $19.76 | $19.76 | $19.72 | $19.72 | $19.72 | 204 |
| 2025-02-05 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 8,293 |
| 2025-02-04 | $19.88 | $19.92 | $19.88 | $19.91 | $19.91 | 806 |
| 2025-02-03 | $19.90 | $19.95 | $19.90 | $19.95 | $19.95 | 510 |
| 2025-01-31 | $19.95 | $20.00 | $19.95 | $19.96 | $19.96 | 1,186 |
| 2025-01-30 | $17.56 | $19.82 | $17.56 | $19.82 | $19.82 | 346 |
| 2025-01-29 | $19.81 | $19.81 | $19.59 | $19.59 | $19.59 | 1,013 |
| 2025-01-28 | $19.82 | $19.85 | $19.81 | $19.85 | $19.85 | 889 |
| 2025-01-27 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 264 |
| 2025-01-24 | $19.70 | $19.76 | $19.70 | $19.72 | $19.72 | 675 |
| 2025-01-23 | $19.63 | $19.69 | $19.60 | $19.65 | $19.65 | 3,535 |
| 2025-01-22 | $18.98 | $19.60 | $18.98 | $19.59 | $19.59 | 3,567 |
| 2025-01-21 | $19.49 | $19.67 | $19.49 | $19.67 | $19.67 | 2,260 |
| 2025-01-17 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 717 |
| 2025-01-16 | $19.37 | $19.48 | $19.37 | $19.46 | $19.46 | 4,553 |
| 2025-01-15 | $19.23 | $19.24 | $19.19 | $19.24 | $19.24 | 415 |
| 2025-01-14 | $19.07 | $19.14 | $19.07 | $19.14 | $19.14 | 132 |
| 2025-01-13 | $18.77 | $18.90 | $18.72 | $18.90 | $18.90 | 1,446 |
| 2025-01-10 | $17.50 | $19.10 | $17.50 | $19.10 | $18.78 | 19,320 |
| 2025-01-08 | $19.24 | $19.24 | $19.24 | $19.24 | $18.91 | 75 |
| 2025-01-07 | $19.32 | $19.32 | $19.31 | $19.31 | $18.98 | 365 |
| 2025-01-06 | $19.49 | $19.49 | $19.39 | $19.39 | $19.06 | 1,060 |
| 2025-01-03 | $19.60 | $19.64 | $19.57 | $19.57 | $19.25 | 4,668 |
| 2025-01-02 | $19.49 | $19.60 | $19.48 | $19.59 | $19.26 | 2,132 |
| 2024-12-31 | $19.45 | $19.48 | $19.37 | $19.39 | $19.07 | 6,136 |
| 2024-12-30 | $19.45 | $19.45 | $19.37 | $19.39 | $19.07 | 2,416 |
| 2024-12-27 | $19.35 | $19.41 | $19.33 | $19.38 | $19.38 | 443 |
| 2024-12-26 | $19.36 | $19.38 | $19.35 | $19.38 | $19.38 | 494 |
| 2024-12-24 | $19.13 | $19.30 | $19.13 | $19.30 | $19.30 | 205 |
| 2024-12-23 | $18.94 | $19.07 | $18.88 | $19.07 | $19.07 | 2,008 |
| 2024-12-20 | $19.16 | $19.16 | $19.05 | $19.05 | $19.05 | 171 |
| 2024-12-19 | $18.84 | $18.97 | $18.84 | $18.91 | $18.91 | 1,159 |
| 2024-12-18 | $18.96 | $18.97 | $18.73 | $18.73 | $18.73 | 647 |
| 2024-12-17 | $18.98 | $19.03 | $18.98 | $19.02 | $19.02 | 682 |
| 2024-12-16 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 127 |
| 2024-12-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 153 |
| 2024-12-12 | $19.35 | $19.35 | $19.24 | $19.25 | $19.25 | 516 |
| 2024-12-11 | $19.22 | $19.25 | $19.22 | $19.25 | $19.25 | 1,221 |
| 2024-12-10 | $19.26 | $19.27 | $19.26 | $19.27 | $19.27 | 661 |
| 2024-12-09 | $19.30 | $19.32 | $19.27 | $19.27 | $19.27 | 569 |
| 2024-12-06 | $19.32 | $19.34 | $19.22 | $19.34 | $19.34 | 6,874 |
| 2024-12-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 79 |
| 2024-12-04 | $19.24 | $19.28 | $19.22 | $19.28 | $19.28 | 1,670 |
| 2024-12-03 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 1,238 |
| 2024-12-02 | $19.28 | $19.32 | $19.27 | $19.28 | $19.28 | 1,010 |
| 2024-11-29 | $19.50 | $19.50 | $19.38 | $19.38 | $19.38 | 993 |
| 2024-11-27 | $19.18 | $19.21 | $19.18 | $19.21 | $19.21 | 621 |
| 2024-11-26 | $19.12 | $19.14 | $19.12 | $19.12 | $19.12 | 749 |
| 2024-11-25 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 24 |
| 2024-11-22 | $18.92 | $19.05 | $18.92 | $19.05 | $19.05 | 970 |
| 2024-11-21 | $18.87 | $18.87 | $18.83 | $18.83 | $18.83 | 131 |
| 2024-11-20 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 153 |
| 2024-11-19 | $18.78 | $18.91 | $18.78 | $18.91 | $18.91 | 373 |
| 2024-11-18 | $18.79 | $18.80 | $18.79 | $18.80 | $18.80 | 607 |
| 2024-11-15 | $18.71 | $18.71 | $18.66 | $18.69 | $18.69 | 1,072 |
| 2024-11-14 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 148 |
| 2024-11-13 | $18.63 | $18.80 | $18.61 | $18.71 | $18.71 | 4,239 |
| 2024-11-12 | $18.67 | $18.68 | $18.62 | $18.62 | $18.62 | 2,374 |
| 2024-11-11 | $18.72 | $18.72 | $18.68 | $18.71 | $18.71 | 2,240 |
| 2024-11-08 | $18.70 | $18.70 | $18.62 | $18.70 | $18.70 | 3,655 |
| 2024-11-07 | $18.76 | $18.77 | $18.71 | $18.74 | $18.74 | 2,595 |
| 2024-11-06 | $18.67 | $18.71 | $18.67 | $18.71 | $18.71 | 934 |
| 2024-11-05 | $18.29 | $18.32 | $18.28 | $18.32 | $18.32 | 2,290 |
| 2024-11-04 | $18.25 | $18.25 | $18.16 | $18.22 | $18.22 | 1,557 |
| 2024-11-01 | $18.72 | $18.72 | $18.47 | $18.48 | $18.48 | 1,411 |
| 2024-10-31 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 344 |
| 2024-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 111 |
| 2024-10-29 | $18.83 | $18.83 | $18.79 | $18.81 | $18.81 | 707 |
| 2024-10-28 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 124 |
| 2024-10-25 | $18.97 | $18.97 | $18.90 | $18.91 | $18.91 | 1,038 |
| 2024-10-24 | $18.89 | $18.99 | $18.89 | $18.99 | $18.99 | 1,637 |
| 2024-10-23 | $18.91 | $18.91 | $18.82 | $18.85 | $18.85 | 6,665 |
| 2024-10-22 | $20.31 | $20.31 | $18.94 | $18.94 | $18.94 | 2,545 |
| 2024-10-21 | $19.07 | $19.08 | $19.07 | $19.08 | $19.08 | 410 |
| 2024-10-18 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 249 |
| 2024-10-17 | $18.99 | $18.99 | $18.93 | $18.95 | $18.95 | 1,055 |
| 2024-10-16 | $18.95 | $18.97 | $18.93 | $18.97 | $18.97 | 4,963 |
| 2024-10-15 | $18.76 | $18.83 | $18.74 | $18.74 | $18.74 | 4,245 |
| 2024-10-14 | $18.66 | $18.74 | $18.66 | $18.74 | $18.74 | 162 |
| 2024-10-11 | $18.66 | $18.69 | $18.66 | $18.69 | $18.69 | 382 |
| 2024-10-10 | $19.05 | $19.11 | $19.05 | $19.11 | $18.66 | 2,054 |
| 2024-10-09 | $19.00 | $19.12 | $19.00 | $19.03 | $18.59 | 8,807 |
| 2024-10-08 | $19.07 | $19.09 | $19.06 | $19.09 | $18.64 | 1,845 |
| 2024-10-07 | $19.09 | $19.10 | $19.09 | $19.10 | $19.10 | 424 |
| 2024-10-04 | $19.12 | $19.18 | $19.12 | $19.18 | $19.18 | 371 |
| 2024-10-03 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 36 |
| 2024-10-02 | $18.99 | $18.99 | $18.91 | $18.95 | $18.95 | 2,146 |
| 2024-10-01 | $18.97 | $18.99 | $18.91 | $18.91 | $18.91 | 855 |
| 2024-09-30 | $18.97 | $19.10 | $18.95 | $19.05 | $19.05 | 15,705 |
| 2024-09-27 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 61 |
| 2024-09-26 | $18.94 | $18.95 | $18.93 | $18.95 | $18.95 | 2,369 |
| 2024-09-25 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 188 |
| 2024-09-24 | $19.03 | $19.04 | $19.00 | $19.00 | $19.00 | 1,128 |
| 2024-09-23 | $19.09 | $19.09 | $19.01 | $19.01 | $19.01 | 1,409 |
| 2024-09-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 38 |
| 2024-09-19 | $19.09 | $19.09 | $19.06 | $19.06 | $19.06 | 509 |
| 2024-09-18 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 21 |
| 2024-09-17 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 18 |
| 2024-09-16 | $18.96 | $18.98 | $18.92 | $18.98 | $18.98 | 4,590 |
| 2024-09-13 | $18.95 | $18.96 | $18.92 | $18.96 | $18.96 | 506 |
| 2024-09-12 | $18.65 | $18.77 | $18.64 | $18.77 | $18.77 | 2,925 |
| 2024-09-11 | $18.55 | $18.62 | $18.53 | $18.62 | $18.62 | 2,621 |
| 2024-09-10 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 764 |
| 2024-09-09 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 45 |
| 2024-09-06 | $18.71 | $18.71 | $18.61 | $18.62 | $18.62 | 2,547 |
| 2024-09-05 | $18.79 | $18.82 | $18.78 | $18.82 | $18.82 | 4,941 |
| 2024-09-04 | $18.82 | $18.84 | $18.82 | $18.84 | $18.84 | 654 |
| 2024-09-03 | $18.90 | $18.90 | $18.82 | $18.83 | $18.83 | 531 |
| 2024-08-30 | $20.28 | $20.28 | $18.83 | $18.93 | $18.93 | 4,821 |
| 2024-08-29 | $18.71 | $18.80 | $18.62 | $18.75 | $18.75 | 19,346 |
| 2024-08-28 | $18.74 | $18.74 | $18.14 | $18.64 | $18.64 | 35,363 |
| 2024-08-27 | $18.68 | $18.77 | $18.68 | $18.77 | $18.77 | 258 |
| 2024-08-26 | $18.75 | $18.75 | $18.64 | $18.69 | $18.69 | 7,816 |
| 2024-08-23 | $18.75 | $18.77 | $18.69 | $18.72 | $18.72 | 4,109 |
| 2024-08-22 | $18.67 | $18.67 | $18.61 | $18.61 | $18.61 | 1,022 |
| 2024-08-21 | $18.54 | $18.60 | $18.50 | $18.59 | $18.59 | 2,899 |
| 2024-08-20 | $18.63 | $18.63 | $18.50 | $18.50 | $18.50 | 405 |
| 2024-08-19 | $18.54 | $18.61 | $18.54 | $18.59 | $18.59 | 331 |
| 2024-08-16 | $18.52 | $18.52 | $18.50 | $18.51 | $18.51 | 442 |
| 2024-08-15 | $18.38 | $18.46 | $18.38 | $18.46 | $18.46 | 3,429 |
| 2024-08-14 | $18.23 | $18.24 | $18.23 | $18.24 | $18.24 | 636 |
| 2024-08-13 | $18.23 | $18.23 | $18.15 | $18.19 | $18.19 | 310 |
| 2024-08-12 | $18.31 | $18.31 | $18.17 | $18.17 | $18.17 | 206 |
| 2024-08-09 | $18.20 | $18.21 | $18.19 | $18.19 | $18.19 | 1,955 |
| 2024-08-08 | $18.20 | $18.24 | $18.20 | $18.24 | $18.24 | 523 |
| 2024-08-07 | $18.30 | $18.30 | $18.12 | $18.12 | $18.12 | 244 |
| 2024-08-06 | $18.19 | $18.32 | $18.19 | $18.28 | $18.28 | 1,004 |
| 2024-08-05 | $17.58 | $18.16 | $17.53 | $17.94 | $17.94 | 4,137 |
| 2024-08-02 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 196 |
| 2024-08-01 | $19.17 | $19.22 | $19.12 | $19.13 | $19.13 | 5,989 |
| 2024-07-31 | $19.37 | $19.37 | $19.28 | $19.28 | $19.28 | 1,796 |
| 2024-07-30 | $19.29 | $19.41 | $19.29 | $19.41 | $19.41 | 1,134 |
| 2024-07-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 45 |
| 2024-07-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 15 |
| 2024-07-25 | $19.20 | $19.20 | $19.19 | $19.19 | $19.19 | 718 |
| 2024-07-24 | $19.36 | $19.36 | $19.11 | $19.14 | $19.14 | 4,721 |
| 2024-07-23 | $19.41 | $19.41 | $19.29 | $19.35 | $19.35 | 2,481 |
| 2024-07-22 | $19.39 | $19.43 | $19.39 | $19.43 | $19.43 | 906 |
| 2024-07-19 | $19.50 | $19.50 | $19.29 | $19.29 | $19.29 | 429 |
| 2024-07-18 | $19.52 | $19.52 | $19.35 | $19.35 | $19.35 | 1,114 |
| 2024-07-17 | $19.62 | $19.62 | $19.54 | $19.57 | $19.57 | 2,461 |
| 2024-07-16 | $19.72 | $19.72 | $19.62 | $19.62 | $19.62 | 475 |
| 2024-07-15 | $19.73 | $19.73 | $19.67 | $19.67 | $19.67 | 476 |
| 2024-07-12 | $20.24 | $20.24 | $20.16 | $20.16 | $19.72 | 1,139 |
| 2024-07-11 | $20.15 | $20.15 | $20.11 | $20.15 | $19.70 | 1,220 |
| 2024-07-10 | $20.04 | $20.12 | $20.04 | $20.12 | $19.67 | 1,939 |
| 2024-07-09 | $20.11 | $20.11 | $19.98 | $19.98 | $19.54 | 1,336 |
| 2024-07-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.69 | 31 |
| 2024-07-05 | $20.09 | $20.11 | $20.09 | $20.11 | $19.66 | 456 |
| 2024-07-03 | $20.02 | $20.04 | $20.02 | $20.04 | $19.59 | 621 |
| 2024-07-02 | $19.84 | $19.95 | $19.84 | $19.93 | $19.49 | 4,678 |
| 2024-07-01 | $19.71 | $19.75 | $19.68 | $19.73 | $19.30 | 992 |
| 2024-06-28 | $19.90 | $20.19 | $19.75 | $20.19 | $19.74 | 8,821 |
| 2024-06-27 | $19.81 | $19.81 | $19.79 | $19.79 | $19.35 | 864 |
| 2024-06-26 | $19.66 | $19.69 | $19.66 | $19.68 | $19.24 | 1,428 |
| 2024-06-25 | $19.70 | $19.70 | $19.66 | $19.66 | $19.22 | 498 |
| 2024-06-24 | $19.72 | $19.74 | $19.72 | $19.74 | $19.30 | 157 |
| 2024-06-21 | $19.58 | $19.62 | $19.57 | $19.62 | $19.18 | 860 |
| 2024-06-20 | $19.64 | $19.68 | $19.59 | $19.65 | $19.21 | 11,576 |
| 2024-06-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.18 | 76 |
| 2024-06-17 | $19.60 | $19.63 | $19.53 | $19.63 | $19.20 | 1,695 |
| 2024-06-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.17 | 145 |
| 2024-06-13 | $19.60 | $19.63 | $19.60 | $19.63 | $19.19 | 635 |
| 2024-06-12 | $19.81 | $19.81 | $19.78 | $19.78 | $19.34 | 2,017 |
| 2024-06-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.29 | 49 |
| 2024-06-10 | $19.85 | $19.86 | $19.82 | $19.82 | $19.38 | 2,847 |
| 2024-06-07 | $19.87 | $19.88 | $19.87 | $19.88 | $19.44 | 191 |
| 2024-06-06 | $19.88 | $19.90 | $19.74 | $19.82 | $19.38 | 7,537 |
| 2024-06-05 | $19.80 | $19.88 | $19.78 | $19.88 | $19.44 | 1,365 |
| 2024-06-04 | $19.91 | $19.91 | $19.87 | $19.87 | $19.43 | 404 |
| 2024-06-03 | $20.01 | $20.01 | $19.94 | $19.96 | $19.52 | 1,011 |
| 2024-05-31 | $19.91 | $19.92 | $19.90 | $19.92 | $19.48 | 1,470 |
| 2024-05-30 | $19.70 | $19.75 | $19.70 | $19.75 | $19.31 | 338 |
| 2024-05-29 | $19.59 | $19.62 | $19.59 | $19.62 | $19.18 | 515 |
| 2024-05-28 | $19.67 | $19.68 | $19.61 | $19.61 | $19.18 | 6,379 |
| 2024-05-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 164 |
| 2024-05-23 | $19.50 | $19.53 | $19.45 | $19.45 | $19.45 | 1,126 |
| 2024-05-22 | $19.69 | $19.69 | $19.57 | $19.57 | $19.57 | 3,821 |
| 2024-05-21 | $19.50 | $19.73 | $19.50 | $19.73 | $19.73 | 387 |
| 2024-05-20 | $18.84 | $19.70 | $18.84 | $19.61 | $19.61 | 3,127 |
| 2024-05-17 | $19.60 | $19.64 | $19.60 | $19.64 | $19.64 | 1,442 |
| 2024-05-16 | $19.65 | $19.66 | $19.57 | $19.57 | $19.57 | 9,900 |
| 2024-05-15 | $19.64 | $19.64 | $19.63 | $19.63 | $19.63 | 142 |
| 2024-05-14 | $19.70 | $19.75 | $19.70 | $19.75 | $19.75 | 1,179 |
| 2024-05-13 | $19.70 | $19.70 | $19.63 | $19.63 | $19.63 | 882 |
| 2024-05-10 | $19.70 | $19.70 | $19.67 | $19.69 | $19.69 | 401 |
| 2024-05-09 | $19.64 | $19.64 | $19.61 | $19.61 | $19.61 | 763 |
| 2024-05-08 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 335 |
| 2024-05-07 | $19.55 | $19.58 | $19.52 | $19.52 | $19.52 | 2,601 |
| 2024-05-06 | $19.51 | $19.57 | $19.51 | $19.57 | $19.57 | 1,264 |
| 2024-05-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 10 |
| 2024-05-02 | $19.45 | $19.45 | $19.26 | $19.26 | $19.26 | 889 |
| 2024-05-01 | $19.54 | $19.54 | $19.44 | $19.44 | $19.44 | 863 |
| 2024-04-30 | $19.34 | $19.34 | $19.28 | $19.28 | $19.28 | 4,671 |
| 2024-04-29 | $19.04 | $19.47 | $19.04 | $19.43 | $19.43 | 3,781 |
| 2024-04-26 | $19.35 | $19.42 | $19.31 | $19.38 | $19.38 | 12,324 |
| 2024-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 8 |
| 2024-04-24 | $19.33 | $19.33 | $19.26 | $19.32 | $19.32 | 2,171 |
| 2024-04-23 | $19.29 | $19.31 | $19.24 | $19.31 | $19.31 | 4,755 |
| 2024-04-22 | $19.09 | $19.20 | $19.08 | $19.20 | $19.20 | 2,026 |
| 2024-04-19 | $19.06 | $19.06 | $19.04 | $19.04 | $19.04 | 2,289 |
| 2024-04-18 | $18.84 | $18.92 | $18.84 | $18.92 | $18.92 | 3,484 |
| 2024-04-17 | $18.72 | $18.83 | $18.72 | $18.83 | $18.83 | 918 |
| 2024-04-16 | $18.69 | $18.72 | $18.67 | $18.72 | $18.72 | 2,508 |
| 2024-04-15 | $18.91 | $18.94 | $18.65 | $18.68 | $18.68 | 4,881 |
| 2024-04-12 | $18.93 | $18.93 | $18.75 | $18.76 | $18.76 | 657 |
| 2024-04-11 | $18.89 | $18.99 | $18.89 | $18.99 | $18.99 | 6,558 |
| 2024-04-10 | $19.31 | $19.38 | $19.31 | $19.38 | $18.93 | 2,500 |
| 2024-04-09 | $19.41 | $19.44 | $19.37 | $19.44 | $19.44 | 3,510 |
| 2024-04-08 | $19.41 | $19.41 | $19.39 | $19.39 | $19.39 | 1,227 |
| 2024-04-05 | $19.30 | $19.38 | $19.30 | $19.38 | $19.38 | 591 |
| 2024-04-04 | $19.48 | $19.48 | $19.24 | $19.24 | $19.24 | 1,021 |
| 2024-04-03 | $19.32 | $19.40 | $19.31 | $19.33 | $19.33 | 26,812 |
| 2024-04-02 | $19.28 | $19.32 | $19.28 | $19.32 | $19.32 | 1,680 |
| 2024-04-01 | $19.33 | $19.35 | $19.31 | $19.33 | $19.33 | 9,730 |
| 2024-03-28 | $19.50 | $19.57 | $19.50 | $19.54 | $19.54 | 10,434 |
| 2024-03-27 | $19.31 | $19.38 | $19.31 | $19.37 | $19.37 | 13,798 |
| 2024-03-26 | $19.21 | $19.24 | $19.18 | $19.23 | $19.23 | 3,265 |
| 2024-03-25 | $19.01 | $19.10 | $19.01 | $19.10 | $19.10 | 3,775 |
| 2024-03-22 | $18.97 | $19.02 | $18.97 | $19.02 | $19.02 | 2,013 |
| 2024-03-21 | $19.04 | $19.04 | $19.02 | $19.02 | $19.02 | 411 |
| 2024-03-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 45 |
| 2024-03-19 | $18.93 | $18.93 | $18.88 | $18.89 | $18.89 | 636 |
| 2024-03-18 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 9 |
| 2024-03-15 | $19.00 | $19.00 | $18.99 | $18.99 | $18.99 | 408 |
| 2024-03-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 5 |
| 2024-03-13 | $19.22 | $19.22 | $19.13 | $19.13 | $19.13 | 1,236 |
| 2024-03-12 | $19.08 | $19.13 | $19.08 | $19.13 | $19.13 | 1,053 |
| 2024-03-11 | $19.04 | $19.09 | $18.97 | $19.05 | $19.05 | 1,568 |
| 2024-03-08 | $18.86 | $19.05 | $18.86 | $18.99 | $18.99 | 3,505 |
| 2024-03-07 | $18.96 | $18.98 | $18.95 | $18.95 | $18.95 | 680 |
| 2024-03-06 | $18.92 | $19.04 | $18.89 | $18.93 | $18.93 | 5,293 |
| 2024-03-05 | $18.90 | $18.90 | $18.77 | $18.77 | $18.77 | 2,620 |
| 2024-03-04 | $18.75 | $18.87 | $18.73 | $18.82 | $18.82 | 9,691 |
| 2024-03-01 | $18.79 | $18.83 | $18.75 | $18.83 | $18.83 | 10,748 |
| 2024-02-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 12 |
| 2024-02-28 | $18.94 | $18.94 | $18.79 | $18.79 | $18.79 | 7,226 |
| 2024-02-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 34 |
| 2024-02-26 | $18.94 | $18.97 | $18.93 | $18.93 | $18.93 | 2,853 |
| 2024-02-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 96 |
| 2024-02-22 | $18.91 | $18.94 | $18.90 | $18.94 | $18.94 | 6,402 |
| 2024-02-21 | $18.81 | $18.83 | $18.81 | $18.83 | $18.83 | 357 |
| 2024-02-20 | $18.85 | $18.88 | $18.81 | $18.82 | $18.82 | 12,754 |
| 2024-02-16 | $18.74 | $18.92 | $18.74 | $18.88 | $18.88 | 4,181 |
| 2024-02-15 | $19.50 | $19.50 | $18.65 | $18.81 | $18.81 | 944 |
| 2024-02-14 | $18.60 | $18.75 | $18.53 | $18.74 | $18.74 | 64,018 |
| 2024-02-13 | $18.48 | $18.51 | $18.48 | $18.50 | $18.50 | 2,622 |
| 2024-02-12 | $18.61 | $18.68 | $18.60 | $18.66 | $18.66 | 1,537 |
| 2024-02-09 | $18.46 | $18.48 | $18.42 | $18.48 | $18.48 | 3,134 |
| 2024-02-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 709 |
| 2024-02-07 | $18.49 | $18.55 | $18.43 | $18.55 | $18.55 | 5,228 |
| 2024-02-06 | $18.46 | $18.47 | $18.46 | $18.47 | $18.47 | 231 |
| 2024-02-05 | $18.51 | $18.59 | $18.49 | $18.57 | $18.57 | 1,328 |
| 2024-02-02 | $18.68 | $18.70 | $18.68 | $18.70 | $18.70 | 1,878 |
| 2024-02-01 | $18.64 | $18.70 | $18.50 | $18.62 | $18.62 | 10,606 |
| 2024-01-31 | $18.97 | $19.01 | $18.83 | $18.83 | $18.83 | 1,347 |
| 2024-01-30 | $19.15 | $19.16 | $19.14 | $19.16 | $19.16 | 1,634 |
| 2024-01-29 | $19.12 | $19.12 | $18.99 | $19.09 | $19.09 | 1,323 |
| 2024-01-26 | $19.09 | $19.17 | $19.09 | $19.14 | $19.14 | 1,107 |
| 2024-01-25 | $19.00 | $19.05 | $18.98 | $19.05 | $19.05 | 2,319 |
| 2024-01-24 | $19.07 | $19.12 | $18.95 | $18.95 | $18.95 | 1,463 |
| 2024-01-23 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 248 |
| 2024-01-22 | $18.89 | $19.05 | $18.36 | $19.00 | $19.00 | 5,171 |
| 2024-01-19 | $18.88 | $18.88 | $18.85 | $18.85 | $18.85 | 247 |
| 2024-01-18 | $18.74 | $18.86 | $18.74 | $18.82 | $18.82 | 559 |
| 2024-01-17 | $18.77 | $18.77 | $18.74 | $18.74 | $18.74 | 162 |
| 2024-01-16 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 496 |
| 2024-01-12 | $18.91 | $18.97 | $18.88 | $18.93 | $18.93 | 4,789 |
| 2024-01-11 | $19.32 | $19.35 | $19.32 | $19.34 | $18.90 | 3,143 |
| 2024-01-10 | $19.52 | $19.52 | $19.42 | $19.44 | $19.00 | 1,625 |
| 2024-01-09 | $19.42 | $19.42 | $19.42 | $19.42 | $18.98 | 126 |
| 2024-01-08 | $19.36 | $19.48 | $19.36 | $19.47 | $19.03 | 471 |
| 2024-01-05 | $19.29 | $19.38 | $19.29 | $19.38 | $18.94 | 349 |
| 2024-01-04 | $19.39 | $19.39 | $19.39 | $19.39 | $18.95 | 68 |
| 2024-01-03 | $18.98 | $18.98 | $18.98 | $18.98 | $18.55 | 33 |
| 2024-01-02 | $19.01 | $19.01 | $18.96 | $18.99 | $18.56 | 585 |
| 2023-12-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.54 | 109 |
| 2023-12-28 | $19.14 | $19.18 | $19.08 | $19.13 | $18.69 | 4,661 |
| 2023-12-27 | $19.12 | $19.12 | $19.08 | $19.08 | $18.65 | 2,584 |
| 2023-12-26 | $19.02 | $19.02 | $19.02 | $19.02 | $18.59 | 154 |
| 2023-12-22 | $18.97 | $18.97 | $18.91 | $18.91 | $18.91 | 496 |
| 2023-12-21 | $18.78 | $18.84 | $18.78 | $18.83 | $18.83 | 1,113 |
| 2023-12-20 | $18.98 | $19.02 | $18.80 | $18.80 | $18.80 | 2,317 |
| 2023-12-19 | $18.88 | $18.97 | $18.88 | $18.93 | $18.93 | 677 |
| 2023-12-18 | $18.81 | $18.90 | $18.71 | $18.84 | $18.84 | 2,389 |
| 2023-12-15 | $18.80 | $18.81 | $18.74 | $18.74 | $18.74 | 564 |
| 2023-12-14 | $18.80 | $18.82 | $18.72 | $18.80 | $18.80 | 3,986 |
| 2023-12-13 | $18.53 | $18.74 | $18.53 | $18.72 | $18.72 | 2,427 |
| 2023-12-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 195 |
| 2023-12-11 | $18.63 | $18.63 | $18.44 | $18.44 | $18.44 | 331 |
| 2023-12-08 | $18.44 | $18.50 | $18.44 | $18.50 | $18.50 | 572 |
| 2023-12-07 | $18.28 | $18.35 | $18.28 | $18.35 | $18.35 | 1,664 |
| 2023-12-06 | $18.25 | $18.25 | $18.14 | $18.15 | $18.15 | 1,014 |
| 2023-12-05 | $18.18 | $18.24 | $18.18 | $18.23 | $18.23 | 1,359 |
| 2023-12-04 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 157 |
| 2023-12-01 | $18.21 | $18.34 | $18.21 | $18.32 | $18.32 | 2,082 |
| 2023-11-30 | $18.21 | $18.24 | $18.21 | $18.24 | $18.24 | 220 |
| 2023-11-29 | $18.22 | $18.55 | $18.19 | $18.19 | $18.19 | 27,349 |
| 2023-11-28 | $18.22 | $18.24 | $18.22 | $18.24 | $18.24 | 1,009 |
| 2023-11-27 | $18.35 | $18.35 | $18.31 | $18.31 | $18.31 | 226 |
| 2023-11-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 58 |
| 2023-11-22 | $18.19 | $18.29 | $18.19 | $18.26 | $18.26 | 404 |
| 2023-11-21 | $20.00 | $20.00 | $18.18 | $18.33 | $18.33 | 5,832 |
| 2023-11-20 | $18.25 | $18.46 | $18.16 | $18.46 | $18.46 | 14,476 |
| 2023-11-17 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 166 |
| 2023-11-16 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 138 |
| 2023-11-15 | $18.17 | $18.18 | $18.17 | $18.18 | $18.18 | 578 |
| 2023-11-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 280 |
| 2023-11-13 | $17.95 | $18.02 | $17.95 | $17.97 | $17.97 | 1,384 |
| 2023-11-10 | $18.00 | $18.01 | $17.94 | $17.98 | $17.98 | 3,170 |
| 2023-11-09 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 169 |
| 2023-11-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 14 |
| 2023-11-07 | $17.76 | $17.84 | $17.76 | $17.84 | $17.84 | 3,225 |
| 2023-11-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 69 |
| 2023-11-03 | $18.04 | $18.04 | $17.98 | $17.98 | $17.98 | 3,742 |
| 2023-11-02 | $17.60 | $17.80 | $17.60 | $17.80 | $17.80 | 13,091 |
| 2023-11-01 | $17.32 | $17.43 | $17.32 | $17.43 | $17.43 | 1,899 |
| 2023-10-31 | $17.11 | $17.17 | $17.11 | $17.17 | $17.17 | 544 |
| 2023-10-30 | $17.11 | $17.11 | $17.03 | $17.09 | $17.09 | 6,185 |
| 2023-10-27 | $17.14 | $17.14 | $16.98 | $16.98 | $16.98 | 226 |
| 2023-10-26 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 7 |
| 2023-10-25 | $17.23 | $17.23 | $17.10 | $17.10 | $17.10 | 4,574 |
| 2023-10-24 | $17.35 | $17.41 | $17.26 | $17.26 | $17.26 | 1,517 |
| 2023-10-23 | $17.05 | $17.27 | $17.05 | $17.10 | $17.10 | 768 |
| 2023-10-20 | $17.15 | $17.39 | $17.15 | $17.26 | $17.26 | 2,918 |
| 2023-10-19 | $17.43 | $17.43 | $17.40 | $17.40 | $17.40 | 727 |
| 2023-10-18 | $17.70 | $17.71 | $17.62 | $17.62 | $17.62 | 3,015 |
| 2023-10-17 | $17.83 | $17.85 | $17.75 | $17.85 | $17.85 | 2,173 |
| 2023-10-16 | $18.55 | $18.55 | $17.82 | $18.02 | $18.02 | 3,038 |
| 2023-10-13 | $17.58 | $17.58 | $17.57 | $17.57 | $17.57 | 683 |
| 2023-10-12 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 191 |
| 2023-10-11 | $18.05 | $18.16 | $18.03 | $18.13 | $17.68 | 4,414 |
| 2023-10-10 | $18.15 | $18.15 | $18.02 | $18.07 | $17.62 | 3,162 |
| 2023-10-09 | $18.04 | $18.04 | $18.04 | $18.04 | $17.60 | 48 |
| 2023-10-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 555 |
| 2023-10-05 | $17.73 | $17.84 | $17.73 | $17.81 | $17.81 | 1,930 |
| 2023-10-04 | $17.82 | $17.82 | $17.75 | $17.76 | $17.76 | 1,190 |
| 2023-10-03 | $17.95 | $17.95 | $17.78 | $17.78 | $17.78 | 1,446 |
| 2023-10-02 | $18.50 | $18.50 | $18.08 | $18.08 | $18.08 | 3,158 |
| 2023-09-29 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 121 |
| 2023-09-28 | $18.50 | $18.52 | $18.47 | $18.51 | $18.51 | 7,186 |
| 2023-09-27 | $18.29 | $18.37 | $18.29 | $18.31 | $18.31 | 1,054 |
| 2023-09-26 | $18.26 | $18.26 | $18.21 | $18.21 | $18.21 | 1,081 |
| 2023-09-25 | $18.45 | $18.56 | $18.43 | $18.56 | $18.56 | 1,636 |
| 2023-09-22 | $18.32 | $18.34 | $18.32 | $18.34 | $18.34 | 106 |
| 2023-09-21 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 64 |
| 2023-09-20 | $18.57 | $18.57 | $18.48 | $18.48 | $18.48 | 1,117 |
| 2023-09-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 43 |
| 2023-09-18 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 199 |
| 2023-09-15 | $18.42 | $18.42 | $18.40 | $18.42 | $18.42 | 325 |
| 2023-09-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 6 |
| 2023-09-13 | $17.43 | $18.26 | $16.30 | $18.24 | $18.24 | 1,127 |
| 2023-09-12 | $18.21 | $18.21 | $18.16 | $18.16 | $18.16 | 2,870 |
| 2023-09-11 | $18.14 | $18.18 | $18.11 | $18.17 | $18.17 | 7,164 |
| 2023-09-08 | $17.95 | $18.08 | $17.95 | $18.08 | $18.08 | 3,544 |
| 2023-09-07 | $17.93 | $17.94 | $17.91 | $17.94 | $17.94 | 5,019 |
| 2023-09-06 | $17.86 | $17.86 | $17.85 | $17.85 | $17.85 | 186 |
| 2023-09-05 | $18.12 | $18.12 | $18.01 | $18.01 | $18.01 | 621 |
| 2023-09-01 | $18.27 | $18.27 | $18.21 | $18.24 | $18.24 | 1,750 |
| 2023-08-31 | $18.22 | $18.22 | $18.17 | $18.17 | $18.17 | 1,172 |
| 2023-08-30 | $18.16 | $18.32 | $18.16 | $18.20 | $18.20 | 6,557 |
| 2023-08-29 | $18.07 | $18.11 | $18.07 | $18.11 | $18.11 | 174 |
| 2023-08-28 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 9 |
| 2023-08-25 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1,009 |
| 2023-08-24 | $17.91 | $17.91 | $17.82 | $17.86 | $17.86 | 4,461 |
| 2023-08-23 | $17.87 | $17.94 | $17.86 | $17.86 | $17.86 | 8,174 |
| 2023-08-22 | $17.73 | $17.73 | $17.72 | $17.73 | $17.73 | 6,532 |
| 2023-08-21 | $17.95 | $17.97 | $17.95 | $17.97 | $17.97 | 243 |
| 2023-08-18 | $17.80 | $17.95 | $17.80 | $17.95 | $17.95 | 20,626 |
| 2023-08-17 | $17.91 | $17.92 | $17.82 | $17.82 | $17.82 | 924 |
| 2023-08-16 | $18.08 | $18.08 | $17.98 | $18.01 | $18.01 | 1,552 |
| 2023-08-15 | $18.14 | $18.14 | $18.00 | $18.03 | $18.03 | 1,167 |
| 2023-08-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 56 |
| 2023-08-11 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 120 |
| 2023-08-10 | $18.27 | $18.27 | $18.23 | $18.23 | $18.23 | 217 |
| 2023-08-09 | $18.31 | $18.37 | $18.31 | $18.32 | $18.32 | 727 |
| 2023-08-08 | $18.27 | $18.31 | $18.27 | $18.31 | $18.31 | 606 |
| 2023-08-07 | $18.40 | $18.40 | $18.32 | $18.37 | $18.37 | 4,248 |
| 2023-08-04 | $18.32 | $18.32 | $18.31 | $18.31 | $18.31 | 594 |
| 2023-08-03 | $18.13 | $18.32 | $18.03 | $18.13 | $18.13 | 14,947 |
| 2023-08-02 | $18.11 | $18.16 | $18.11 | $18.16 | $18.16 | 1,204 |
| 2023-08-01 | $18.22 | $18.22 | $18.17 | $18.20 | $18.20 | 694 |
| 2023-07-31 | $18.18 | $18.20 | $18.18 | $18.20 | $18.20 | 1,963 |
| 2023-07-28 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 122 |
| 2023-07-27 | $18.32 | $18.36 | $18.14 | $18.14 | $18.14 | 36,260 |
| 2023-07-26 | $18.11 | $18.24 | $18.11 | $18.24 | $18.24 | 967 |
| 2023-07-25 | $18.16 | $18.16 | $17.84 | $17.84 | $17.84 | 3,275 |
| 2023-07-24 | $18.10 | $18.10 | $18.07 | $18.09 | $18.09 | 2,669 |
| 2023-07-21 | $17.95 | $17.95 | $17.93 | $17.94 | $17.94 | 1,608 |
| 2023-07-20 | $17.95 | $17.95 | $17.88 | $17.88 | $17.88 | 387 |
| 2023-07-19 | $18.10 | $18.11 | $18.02 | $18.02 | $18.02 | 4,770 |
| 2023-07-18 | $17.82 | $18.02 | $17.82 | $18.00 | $18.00 | 1,254 |
| 2023-07-17 | $17.75 | $17.86 | $17.75 | $17.83 | $17.83 | 1,449 |
| 2023-07-14 | $17.68 | $17.69 | $17.68 | $17.69 | $17.69 | 576 |
| 2023-07-13 | $16.90 | $17.67 | $16.90 | $17.57 | $17.57 | 3,181 |
| 2023-07-12 | $18.05 | $18.07 | $18.05 | $18.07 | $17.63 | 259 |
| 2023-07-11 | $17.96 | $17.98 | $17.93 | $17.95 | $17.95 | 5,527 |
| 2023-07-10 | $17.86 | $17.86 | $17.79 | $17.80 | $17.80 | 12,368 |
| 2023-07-07 | $17.82 | $17.82 | $17.81 | $17.81 | $17.81 | 812 |
| 2023-07-06 | $17.99 | $17.99 | $17.54 | $17.68 | $17.68 | 1,779 |
| 2023-07-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 115 |
| 2023-07-03 | $16.60 | $17.76 | $16.60 | $17.71 | $17.71 | 2,237 |
| 2023-06-30 | $17.70 | $17.70 | $17.66 | $17.66 | $17.66 | 368 |
| 2023-06-29 | $17.50 | $17.66 | $17.50 | $17.66 | $17.66 | 738 |
| 2023-06-28 | $19.04 | $19.27 | $17.23 | $17.45 | $17.45 | 2,784 |
| 2023-06-27 | $17.24 | $17.34 | $17.24 | $17.32 | $17.32 | 2,137 |
| 2023-06-26 | $17.17 | $17.22 | $17.17 | $17.20 | $17.20 | 2,576 |
| 2023-06-23 | $17.15 | $17.15 | $17.05 | $17.11 | $17.11 | 1,179 |
| 2023-06-22 | $17.33 | $17.33 | $17.17 | $17.17 | $17.17 | 2,091 |
| 2023-06-21 | $17.36 | $17.44 | $17.35 | $17.38 | $17.38 | 2,374 |
| 2023-06-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 30 |
| 2023-06-16 | $17.46 | $17.46 | $17.42 | $17.42 | $17.42 | 343 |
| 2023-06-15 | $17.42 | $17.46 | $17.42 | $17.46 | $17.46 | 3,216 |
| 2023-06-14 | $17.41 | $17.41 | $17.34 | $17.34 | $17.34 | 502 |
| 2023-06-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 99 |
| 2023-06-12 | $17.37 | $17.40 | $17.37 | $17.40 | $17.40 | 1,787 |
| 2023-06-09 | $15.68 | $17.37 | $15.68 | $17.37 | $17.37 | 582 |
| 2023-06-08 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 10 |
| 2023-06-07 | $17.42 | $17.42 | $17.35 | $17.41 | $17.41 | 2,332 |
| 2023-06-06 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 98 |
| 2023-06-05 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 99 |
| 2023-06-02 | $17.89 | $17.89 | $17.11 | $17.23 | $17.23 | 977 |
| 2023-06-01 | $16.99 | $17.14 | $16.99 | $17.14 | $17.14 | 1,382 |
| 2023-05-31 | $16.86 | $16.87 | $16.85 | $16.87 | $16.87 | 3,267 |
| 2023-05-30 | $16.92 | $16.94 | $16.92 | $16.94 | $16.94 | 1,768 |
| 2023-05-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 8 |
| 2023-05-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 104 |
| 2023-05-24 | $16.76 | $16.76 | $16.75 | $16.75 | $16.75 | 1,341 |
| 2023-05-23 | $16.60 | $16.84 | $14.96 | $16.84 | $16.84 | 3,497 |
| 2023-05-22 | $16.78 | $16.82 | $16.77 | $16.79 | $16.79 | 1,982 |
| 2023-05-19 | $16.82 | $16.82 | $16.77 | $16.79 | $16.79 | 309 |
| 2023-05-18 | $16.59 | $16.66 | $16.59 | $16.66 | $16.66 | 325 |
| 2023-05-17 | $16.54 | $16.57 | $16.54 | $16.57 | $16.57 | 197 |
| 2023-05-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 145 |
| 2023-05-15 | $16.52 | $16.52 | $16.51 | $16.51 | $16.51 | 2,678 |
| 2023-05-12 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 46 |
| 2023-05-11 | $16.36 | $16.42 | $16.36 | $16.42 | $16.42 | 647 |
| 2023-05-10 | $16.39 | $16.48 | $16.39 | $16.47 | $16.47 | 21,498 |
| 2023-05-09 | $16.37 | $16.45 | $16.37 | $16.37 | $16.37 | 5,222 |
| 2023-05-08 | $16.46 | $16.52 | $16.42 | $16.52 | $16.52 | 788 |
| 2023-05-05 | $16.39 | $16.39 | $16.36 | $16.37 | $16.37 | 3,303 |
| 2023-05-04 | $15.85 | $15.89 | $15.85 | $15.89 | $15.89 | 414 |
| 2023-05-03 | $14.60 | $16.43 | $14.60 | $16.25 | $16.25 | 4,770 |
| 2023-05-02 | $16.07 | $16.22 | $16.07 | $16.22 | $16.22 | 4,167 |
| 2023-05-01 | $16.73 | $16.73 | $16.55 | $16.55 | $16.55 | 393 |
| 2023-04-28 | $16.65 | $16.72 | $16.65 | $16.70 | $16.70 | 2,177 |
| 2023-04-27 | $16.48 | $16.57 | $16.47 | $16.55 | $16.55 | 2,917 |
| 2023-04-26 | $16.30 | $16.30 | $16.27 | $16.28 | $16.28 | 802 |
| 2023-04-25 | $16.63 | $16.63 | $16.41 | $16.41 | $16.41 | 5,829 |
| 2023-04-24 | $16.53 | $16.66 | $16.53 | $16.64 | $16.64 | 3,415 |
| 2023-04-21 | $16.45 | $16.54 | $16.45 | $16.54 | $16.54 | 1,828 |
| 2023-04-20 | $16.50 | $16.50 | $16.41 | $16.46 | $16.46 | 1,669 |
| 2023-04-19 | $16.52 | $16.66 | $16.52 | $16.64 | $16.64 | 2,299 |
| 2023-04-18 | $16.73 | $16.73 | $16.45 | $16.48 | $16.48 | 5,896 |
| 2023-04-17 | $16.56 | $16.73 | $16.56 | $16.73 | $16.73 | 1,220 |
| 2023-04-14 | $16.74 | $16.86 | $16.57 | $16.57 | $16.57 | 16,853 |
| 2023-04-13 | $16.46 | $16.69 | $16.46 | $16.69 | $16.69 | 2,329 |
| 2023-04-12 | $16.48 | $16.48 | $16.45 | $16.45 | $16.45 | 333 |
| 2023-04-11 | $16.74 | $16.81 | $16.68 | $16.76 | $16.33 | 971 |
| 2023-04-10 | $16.75 | $16.75 | $16.61 | $16.61 | $16.19 | 16,258 |
| 2023-04-06 | $16.63 | $16.79 | $16.63 | $16.76 | $16.76 | 1,532 |
| 2023-04-05 | $16.71 | $16.71 | $16.63 | $16.63 | $16.63 | 838 |
| 2023-04-04 | $16.92 | $16.92 | $16.73 | $16.78 | $16.78 | 956 |
| 2023-04-03 | $16.98 | $17.01 | $16.93 | $16.95 | $16.95 | 1,317 |
| 2023-03-31 | $16.98 | $17.02 | $16.98 | $16.98 | $16.98 | 605 |
| 2023-03-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 141 |
| 2023-03-29 | $16.69 | $16.83 | $16.69 | $16.75 | $16.75 | 52,362 |
| 2023-03-28 | $16.68 | $16.70 | $16.67 | $16.70 | $16.70 | 3,647 |
| 2023-03-27 | $16.64 | $16.71 | $16.57 | $16.71 | $16.71 | 2,488 |
| 2023-03-24 | $16.22 | $16.49 | $16.22 | $16.49 | $16.49 | 7,667 |
| 2023-03-23 | $16.56 | $16.63 | $16.31 | $16.31 | $16.31 | 2,879 |
| 2023-03-22 | $16.64 | $16.67 | $16.40 | $16.40 | $16.40 | 69,922 |
| 2023-03-21 | $16.59 | $16.72 | $16.59 | $16.67 | $16.67 | 64,643 |
| 2023-03-20 | $16.22 | $16.25 | $16.22 | $16.25 | $16.25 | 232 |
| 2023-03-17 | $16.35 | $16.35 | $16.17 | $16.17 | $16.17 | 1,900 |
| 2023-03-16 | $15.99 | $16.49 | $15.99 | $16.47 | $16.47 | 1,221 |
| 2023-03-15 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 435 |
| 2023-03-14 | $16.67 | $16.67 | $16.46 | $16.47 | $16.47 | 491 |
| 2023-03-13 | $17.20 | $17.20 | $16.07 | $16.07 | $16.07 | 20,057 |
| 2023-03-10 | $16.50 | $16.50 | $16.14 | $16.15 | $16.15 | 1,642 |
| 2023-03-09 | $17.44 | $17.44 | $16.97 | $16.97 | $16.97 | 3,725 |
| 2023-03-08 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 52 |
| 2023-03-07 | $17.64 | $17.69 | $17.64 | $17.69 | $17.69 | 4,764 |
| 2023-03-06 | $18.04 | $18.05 | $17.96 | $17.97 | $17.97 | 1,208 |
| 2023-03-03 | $17.94 | $17.96 | $17.91 | $17.92 | $17.92 | 1,091 |
| 2023-03-02 | $17.75 | $17.83 | $17.75 | $17.83 | $17.83 | 1,090 |
| 2023-03-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 191 |
| 2023-02-28 | $17.89 | $17.97 | $17.85 | $17.85 | $17.85 | 4,618 |
| 2023-02-27 | $16.62 | $18.03 | $16.62 | $17.86 | $17.86 | 909 |
| 2023-02-24 | $17.79 | $17.84 | $17.77 | $17.81 | $17.81 | 3,212 |
| 2023-02-23 | $17.87 | $17.87 | $17.84 | $17.85 | $17.85 | 5,458 |
| 2023-02-22 | $17.56 | $17.62 | $17.56 | $17.62 | $17.62 | 188 |
| 2023-02-21 | $17.61 | $17.61 | $17.53 | $17.53 | $17.53 | 511 |
| 2023-02-17 | $17.79 | $17.94 | $17.79 | $17.91 | $17.91 | 2,028 |
| 2023-02-16 | $17.82 | $17.88 | $17.78 | $17.78 | $17.78 | 6,547 |
| 2023-02-15 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 136 |
| 2023-02-14 | $17.76 | $17.81 | $17.69 | $17.73 | $17.73 | 2,641 |
| 2023-02-13 | $17.74 | $17.74 | $17.71 | $17.72 | $17.72 | 1,662 |
| 2023-02-10 | $17.43 | $17.63 | $17.42 | $17.63 | $17.63 | 1,419 |
| 2023-02-09 | $17.68 | $17.68 | $17.44 | $17.47 | $17.47 | 2,589 |
| 2023-02-08 | $17.82 | $17.82 | $17.68 | $17.68 | $17.68 | 10,497 |
| 2023-02-07 | $17.81 | $17.90 | $17.79 | $17.90 | $17.90 | 5,551 |
| 2023-02-06 | $17.66 | $17.75 | $17.64 | $17.73 | $17.73 | 4,134 |
| 2023-02-03 | $17.91 | $17.96 | $17.83 | $17.87 | $17.87 | 4,258 |
| 2023-02-02 | $18.01 | $18.01 | $17.89 | $17.90 | $17.90 | 1,752 |
| 2023-02-01 | $17.76 | $17.87 | $17.73 | $17.81 | $17.81 | 3,351 |
| 2023-01-31 | $17.52 | $17.61 | $17.52 | $17.60 | $17.60 | 2,506 |
| 2023-01-30 | $17.65 | $17.66 | $17.49 | $17.49 | $17.49 | 2,156 |
| 2023-01-27 | $17.83 | $17.83 | $17.72 | $17.75 | $17.75 | 1,532 |
| 2023-01-26 | $17.58 | $17.58 | $17.52 | $17.58 | $17.58 | 1,871 |
| 2023-01-25 | $17.38 | $17.44 | $17.34 | $17.43 | $17.43 | 4,007 |
| 2023-01-24 | $17.54 | $17.59 | $17.48 | $17.48 | $17.48 | 3,523 |
| 2023-01-23 | $17.35 | $17.55 | $17.35 | $17.55 | $17.55 | 6,933 |
| 2023-01-20 | $17.15 | $17.31 | $17.15 | $17.31 | $17.31 | 6,222 |
| 2023-01-19 | $17.26 | $17.26 | $17.11 | $17.12 | $17.12 | 4,309 |
| 2023-01-18 | $17.46 | $17.54 | $17.27 | $17.27 | $17.27 | 2,899 |
| 2023-01-17 | $17.35 | $17.46 | $17.35 | $17.38 | $17.38 | 1,286 |
| 2023-01-13 | $17.28 | $17.28 | $17.25 | $17.26 | $17.26 | 2,762 |
| 2023-01-12 | $17.60 | $17.60 | $17.17 | $17.43 | $17.43 | 5,098 |
| 2023-01-11 | $17.54 | $17.60 | $17.53 | $17.60 | $17.18 | 2,326 |
| 2023-01-10 | $17.16 | $17.26 | $17.16 | $17.25 | $16.83 | 1,396 |
| 2023-01-09 | $17.35 | $17.35 | $17.14 | $17.15 | $16.74 | 15,227 |
| 2023-01-06 | $17.02 | $17.06 | $17.02 | $17.04 | $16.63 | 4,356 |
| 2023-01-05 | $17.04 | $17.04 | $16.98 | $16.99 | $16.58 | 7,073 |
| 2023-01-04 | $16.65 | $17.18 | $16.65 | $17.13 | $16.72 | 4,457 |
| 2023-01-03 | $16.85 | $16.87 | $16.80 | $16.87 | $16.47 | 3,566 |
| 2022-12-30 | $16.76 | $16.76 | $16.66 | $16.72 | $16.32 | 6,822 |
| 2022-12-29 | $16.80 | $16.85 | $16.79 | $16.83 | $16.43 | 9,802 |
| 2022-12-28 | $16.67 | $16.68 | $16.60 | $16.60 | $16.20 | 786 |
| 2022-12-27 | $16.88 | $16.88 | $16.75 | $16.79 | $16.38 | 2,903 |
| 2022-12-23 | $16.74 | $16.84 | $16.73 | $16.84 | $16.44 | 2,140 |
| 2022-12-22 | $16.34 | $16.55 | $16.34 | $16.55 | $16.16 | 378 |
| 2022-12-21 | $16.77 | $16.79 | $16.66 | $16.66 | $16.26 | 3,071 |
| 2022-12-20 | $16.43 | $16.54 | $16.43 | $16.54 | $16.15 | 1,800 |
| 2022-12-19 | $16.62 | $16.62 | $16.40 | $16.40 | $16.01 | 325 |
| 2022-12-16 | $16.71 | $16.71 | $16.69 | $16.69 | $16.69 | 244 |
| 2022-12-15 | $16.87 | $16.90 | $16.85 | $16.90 | $16.90 | 8,933 |
| 2022-12-14 | $17.10 | $17.10 | $16.98 | $16.98 | $16.98 | 925 |
| 2022-12-13 | $17.37 | $17.37 | $17.13 | $17.13 | $17.13 | 2,412 |
| 2022-12-12 | $17.05 | $17.08 | $17.01 | $17.08 | $17.08 | 4,234 |
| 2022-12-09 | $17.02 | $17.06 | $17.02 | $17.06 | $17.06 | 1,576 |
| 2022-12-08 | $17.00 | $17.00 | $16.96 | $16.96 | $16.96 | 915 |
| 2022-12-07 | $18.00 | $18.00 | $16.89 | $16.89 | $16.89 | 5,883 |
| 2022-12-06 | $17.25 | $17.25 | $16.82 | $16.89 | $16.89 | 2,072 |
| 2022-12-05 | $17.53 | $17.53 | $17.28 | $17.28 | $17.28 | 11,691 |
| 2022-12-02 | $17.45 | $17.54 | $17.45 | $17.54 | $17.54 | 6,279 |
| 2022-12-01 | $17.63 | $17.73 | $17.57 | $17.57 | $17.57 | 1,780 |
| 2022-11-30 | $17.43 | $17.63 | $17.40 | $17.63 | $17.63 | 1,220 |
| 2022-11-29 | $17.44 | $17.49 | $17.44 | $17.49 | $17.49 | 541 |
| 2022-11-28 | $17.70 | $17.70 | $17.39 | $17.44 | $17.44 | 3,151 |
| 2022-11-25 | $17.83 | $17.83 | $17.82 | $17.82 | $17.82 | 952 |
| 2022-11-23 | $17.75 | $17.75 | $17.65 | $17.71 | $17.71 | 1,625 |
| 2022-11-22 | $17.55 | $17.66 | $17.55 | $17.65 | $17.65 | 574 |
| 2022-11-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 112 |
| 2022-11-18 | $17.48 | $17.48 | $17.39 | $17.42 | $17.42 | 2,915 |
| 2022-11-17 | $17.25 | $17.45 | $17.24 | $17.45 | $17.45 | 829 |
| 2022-11-16 | $16.65 | $17.58 | $14.99 | $17.51 | $17.51 | 2,324 |
| 2022-11-15 | $17.57 | $17.57 | $17.47 | $17.53 | $17.53 | 832 |
| 2022-11-14 | $17.44 | $17.44 | $17.37 | $17.37 | $17.37 | 685 |
| 2022-11-11 | $17.49 | $17.56 | $17.44 | $17.56 | $17.56 | 2,709 |
| 2022-11-10 | $17.41 | $17.41 | $17.23 | $17.36 | $17.36 | 1,365 |
| 2022-11-09 | $17.14 | $17.18 | $17.05 | $17.05 | $17.05 | 1,456 |
| 2022-11-08 | $17.18 | $17.22 | $17.18 | $17.22 | $17.22 | 3,961 |
| 2022-11-07 | $17.46 | $17.56 | $17.44 | $17.55 | $17.55 | 2,429 |
| 2022-11-04 | $17.19 | $17.23 | $17.19 | $17.23 | $17.23 | 117 |
| 2022-11-03 | $17.02 | $17.02 | $16.98 | $17.01 | $17.01 | 3,035 |
| 2022-11-02 | $16.92 | $16.93 | $16.71 | $16.74 | $16.74 | 31,914 |
| 2022-11-01 | $16.97 | $17.01 | $16.97 | $17.01 | $17.01 | 10,896 |
| 2022-10-31 | $16.98 | $17.00 | $16.87 | $16.90 | $16.90 | 1,528 |
| 2022-10-28 | $16.80 | $16.96 | $16.80 | $16.95 | $16.95 | 1,255 |
| 2022-10-27 | $16.75 | $16.85 | $16.73 | $16.73 | $16.73 | 2,370 |
| 2022-10-26 | $16.80 | $16.80 | $16.70 | $16.70 | $16.70 | 930 |
| 2022-10-25 | $16.60 | $16.67 | $16.60 | $16.67 | $16.67 | 4,498 |
| 2022-10-24 | $15.92 | $16.22 | $15.92 | $16.12 | $16.12 | 2,234 |
| 2022-10-21 | $15.69 | $15.89 | $15.69 | $15.88 | $15.88 | 1,011 |
| 2022-10-20 | $14.35 | $16.08 | $14.35 | $15.90 | $15.90 | 915 |
| 2022-10-19 | $16.38 | $16.38 | $15.94 | $15.94 | $15.94 | 295 |
| 2022-10-18 | $16.20 | $16.20 | $16.12 | $16.13 | $16.13 | 567 |
| 2022-10-17 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 149 |
| 2022-10-14 | $15.79 | $15.79 | $15.73 | $15.73 | $15.73 | 216 |
| 2022-10-13 | $15.24 | $15.85 | $15.24 | $15.84 | $15.84 | 1,385 |
| 2022-10-12 | $15.40 | $15.56 | $15.40 | $15.48 | $15.48 | 2,439 |
| 2022-10-11 | $15.73 | $15.77 | $15.73 | $15.77 | $15.37 | 4,306 |
| 2022-10-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.39 | 120 |
| 2022-10-07 | $16.18 | $16.18 | $16.04 | $16.04 | $15.63 | 1,146 |
| 2022-10-06 | $16.25 | $16.25 | $16.18 | $16.20 | $15.79 | 4,259 |
| 2022-10-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.02 | 14 |
| 2022-10-04 | $15.00 | $16.69 | $15.00 | $16.69 | $16.27 | 736 |
| 2022-10-03 | $15.80 | $15.87 | $15.41 | $15.83 | $15.43 | 3,900 |
| 2022-09-30 | $15.70 | $15.76 | $15.52 | $15.52 | $15.52 | 563 |
| 2022-09-29 | $15.58 | $15.58 | $15.40 | $15.46 | $15.46 | 3,106 |
| 2022-09-28 | $16.05 | $16.30 | $16.04 | $16.25 | $16.25 | 2,941 |
| 2022-09-27 | $16.32 | $16.39 | $15.89 | $15.94 | $15.94 | 2,560 |
| 2022-09-26 | $16.28 | $16.28 | $15.82 | $15.82 | $15.82 | 234 |
| 2022-09-23 | $16.37 | $16.45 | $16.30 | $16.45 | $16.45 | 4,163 |
| 2022-09-22 | $17.03 | $17.03 | $16.79 | $16.79 | $16.79 | 1,013 |
| 2022-09-21 | $17.54 | $17.57 | $17.37 | $17.37 | $17.37 | 1,971 |
| 2022-09-20 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 93 |
| 2022-09-19 | $17.52 | $17.73 | $17.52 | $17.73 | $17.73 | 1,853 |
| 2022-09-16 | $17.71 | $17.72 | $17.57 | $17.72 | $17.72 | 2,882 |
| 2022-09-15 | $17.87 | $17.91 | $17.87 | $17.91 | $17.91 | 296 |
| 2022-09-14 | $17.78 | $17.96 | $17.78 | $17.84 | $17.84 | 1,838 |
| 2022-09-13 | $18.03 | $18.06 | $17.90 | $17.90 | $17.90 | 4,842 |
| 2022-09-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 121 |
| 2022-09-09 | $18.19 | $18.23 | $18.17 | $18.23 | $18.23 | 1,999 |
| 2022-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2022-09-07 | $17.79 | $17.86 | $17.79 | $17.86 | $17.86 | 214 |
| 2022-09-06 | $17.71 | $17.71 | $17.64 | $17.67 | $17.67 | 835 |
| 2022-09-02 | $18.12 | $18.12 | $17.84 | $17.84 | $17.84 | 808 |
| 2022-09-01 | $17.72 | $17.83 | $17.72 | $17.83 | $17.83 | 1,927 |
| 2022-08-31 | $18.35 | $18.35 | $18.18 | $18.18 | $18.18 | 1,597 |
| 2022-08-30 | $18.23 | $18.23 | $18.07 | $18.07 | $18.07 | 229 |
| 2022-08-29 | $18.48 | $18.52 | $18.42 | $18.42 | $18.42 | 1,362 |
| 2022-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 61 |
| 2022-08-25 | $18.75 | $18.75 | $18.71 | $18.73 | $18.73 | 4,916 |
| 2022-08-24 | $18.64 | $18.72 | $18.64 | $18.72 | $18.72 | 452 |
| 2022-08-23 | $18.51 | $18.54 | $18.50 | $18.51 | $18.51 | 1,906 |
| 2022-08-22 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 526 |
| 2022-08-19 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 45 |
| 2022-08-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 6 |
| 2022-08-17 | $18.74 | $18.74 | $18.67 | $18.68 | $18.68 | 2,876 |
| 2022-08-16 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 1,552 |
| 2022-08-15 | $18.82 | $18.96 | $18.82 | $18.93 | $18.93 | 2,649 |
| 2022-08-12 | $19.03 | $19.05 | $18.98 | $19.01 | $19.01 | 2,999 |
| 2022-08-11 | $18.80 | $18.86 | $18.80 | $18.86 | $18.86 | 2,435 |
| 2022-08-10 | $18.76 | $18.76 | $18.73 | $18.74 | $18.74 | 1,043 |
| 2022-08-09 | $18.55 | $18.56 | $18.55 | $18.56 | $18.56 | 1,324 |
| 2022-08-08 | $18.69 | $18.76 | $18.68 | $18.72 | $18.72 | 1,369 |
| 2022-08-05 | $18.48 | $18.54 | $18.48 | $18.54 | $18.54 | 1,277 |
| 2022-08-04 | $18.40 | $18.43 | $18.33 | $18.33 | $18.33 | 996 |
| 2022-08-03 | $18.32 | $18.38 | $18.32 | $18.35 | $18.35 | 2,074 |
| 2022-08-02 | $18.28 | $18.33 | $18.22 | $18.22 | $18.22 | 2,228 |
| 2022-08-01 | $18.37 | $18.37 | $18.36 | $18.36 | $18.36 | 422 |
| 2022-07-29 | $18.28 | $18.30 | $18.22 | $18.22 | $18.22 | 1,964 |
| 2022-07-28 | $18.16 | $18.28 | $18.16 | $18.27 | $18.27 | 1,103 |
| 2022-07-27 | $17.83 | $17.98 | $17.82 | $17.98 | $17.98 | 1,271 |
| 2022-07-26 | $17.67 | $17.72 | $17.67 | $17.72 | $17.72 | 3,932 |
| 2022-07-25 | $17.64 | $17.66 | $17.56 | $17.56 | $17.56 | 3,399 |
| 2022-07-22 | $17.84 | $17.84 | $17.70 | $17.70 | $17.70 | 1,329 |
| 2022-07-21 | $17.70 | $17.78 | $17.70 | $17.78 | $17.78 | 1,179 |
| 2022-07-20 | $17.89 | $17.91 | $17.78 | $17.80 | $17.80 | 2,359 |
| 2022-07-19 | $17.71 | $17.71 | $17.69 | $17.71 | $17.71 | 4,932 |
| 2022-07-18 | $17.58 | $17.58 | $17.43 | $17.43 | $17.43 | 2,302 |
| 2022-07-15 | $17.32 | $17.34 | $17.32 | $17.34 | $17.34 | 210 |
| 2022-07-14 | $17.11 | $17.16 | $17.10 | $17.15 | $17.15 | 5,003 |
| 2022-07-13 | $17.34 | $17.36 | $17.32 | $17.36 | $17.36 | 2,217 |
| 2022-07-12 | $17.86 | $17.90 | $17.84 | $17.87 | $17.45 | 1,527 |
| 2022-07-11 | $17.76 | $17.76 | $17.72 | $17.72 | $17.31 | 1,360 |
| 2022-07-08 | $17.91 | $18.00 | $17.91 | $18.00 | $17.58 | 521 |
| 2022-07-07 | $17.77 | $17.83 | $17.77 | $17.83 | $17.42 | 382 |
| 2022-07-06 | $17.76 | $17.76 | $17.59 | $17.65 | $17.24 | 1,423 |
| 2022-07-05 | $17.46 | $17.80 | $17.46 | $17.80 | $17.39 | 1,166 |
| 2022-07-01 | $17.25 | $17.74 | $17.23 | $17.74 | $17.33 | 3,407 |
| 2022-06-30 | $16.07 | $17.30 | $16.07 | $17.21 | $16.81 | 3,924 |
| 2022-06-29 | $17.23 | $17.23 | $17.11 | $17.15 | $16.76 | 10,198 |
| 2022-06-28 | $17.38 | $17.38 | $17.30 | $17.31 | $16.91 | 595 |
| 2022-06-27 | $17.47 | $17.47 | $17.39 | $17.47 | $17.07 | 1,259 |
| 2022-06-24 | $17.09 | $17.25 | $17.05 | $17.25 | $16.86 | 13,483 |
| 2022-06-23 | $16.90 | $16.90 | $16.84 | $16.84 | $16.46 | 229 |
| 2022-06-22 | $16.94 | $16.94 | $16.92 | $16.92 | $16.53 | 955 |
| 2022-06-21 | $17.00 | $17.05 | $16.96 | $16.96 | $16.57 | 1,003 |
| 2022-06-17 | $16.68 | $16.81 | $16.67 | $16.73 | $16.34 | 6,442 |
| 2022-06-16 | $16.63 | $16.63 | $16.48 | $16.48 | $16.10 | 367 |
| 2022-06-15 | $17.33 | $17.33 | $17.23 | $17.23 | $16.83 | 396 |
| 2022-06-14 | $17.10 | $17.16 | $17.05 | $17.16 | $16.76 | 471 |
| 2022-06-13 | $17.29 | $17.49 | $17.17 | $17.17 | $16.77 | 12,217 |
| 2022-06-10 | $18.07 | $18.09 | $18.07 | $18.09 | $17.67 | 1,460 |
| 2022-06-09 | $18.21 | $18.21 | $18.21 | $18.21 | $17.79 | 59 |
| 2022-06-08 | $18.65 | $18.65 | $18.50 | $18.50 | $18.07 | 988 |
| 2022-06-07 | $18.63 | $18.66 | $18.63 | $18.66 | $18.23 | 16,148 |
| 2022-06-06 | $18.64 | $18.66 | $18.63 | $18.66 | $18.22 | 2,049 |
| 2022-06-03 | $18.53 | $18.53 | $18.50 | $18.50 | $18.08 | 1,307 |
| 2022-06-02 | $18.53 | $18.67 | $18.53 | $18.67 | $18.24 | 2,579 |
| 2022-06-01 | $18.44 | $18.58 | $18.36 | $18.58 | $18.16 | 3,372 |
| 2022-05-31 | $18.59 | $18.59 | $18.49 | $18.49 | $18.06 | 1,035 |
| 2022-05-27 | $18.51 | $18.70 | $18.50 | $18.69 | $18.26 | 6,207 |
| 2022-05-26 | $18.35 | $18.35 | $18.35 | $18.35 | $17.92 | 32 |
| 2022-05-25 | $17.97 | $18.06 | $17.97 | $18.06 | $17.65 | 3,066 |
| 2022-05-24 | $17.57 | $17.72 | $17.53 | $17.68 | $17.27 | 4,507 |
| 2022-05-23 | $17.82 | $17.84 | $17.82 | $17.84 | $17.43 | 170 |
| 2022-05-20 | $18.13 | $18.13 | $17.60 | $17.60 | $17.19 | 5,417 |
| 2022-05-19 | $18.10 | $18.10 | $18.03 | $18.03 | $17.61 | 521 |
| 2022-05-18 | $18.50 | $18.50 | $18.29 | $18.29 | $17.86 | 897 |
| 2022-05-17 | $18.82 | $18.87 | $18.82 | $18.82 | $18.38 | 2,075 |
| 2022-05-16 | $18.69 | $18.75 | $18.68 | $18.68 | $18.25 | 4,934 |
| 2022-05-13 | $18.32 | $18.50 | $18.29 | $18.43 | $18.00 | 40,155 |
| 2022-05-12 | $18.30 | $18.30 | $18.01 | $18.13 | $17.71 | 41,985 |
| 2022-05-11 | $18.73 | $18.73 | $18.56 | $18.56 | $18.13 | 936 |
| 2022-05-10 | $18.53 | $18.93 | $18.49 | $18.74 | $18.31 | 2,250 |
| 2022-05-09 | $18.39 | $18.67 | $18.39 | $18.47 | $18.04 | 37,435 |
| 2022-05-06 | $18.98 | $19.23 | $18.98 | $19.23 | $18.79 | 2,079 |
| 2022-05-05 | $19.33 | $19.33 | $18.91 | $19.08 | $18.64 | 1,691 |
| 2022-05-04 | $19.42 | $19.58 | $19.34 | $19.58 | $19.13 | 787 |
| 2022-05-03 | $19.01 | $19.27 | $19.01 | $19.27 | $18.83 | 756 |
| 2022-05-02 | $19.16 | $19.16 | $18.65 | $18.86 | $18.42 | 2,277 |
| 2022-04-29 | $19.47 | $19.47 | $19.15 | $19.15 | $18.71 | 4,301 |
| 2022-04-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 176 |
| 2022-04-27 | $19.63 | $19.63 | $19.47 | $19.47 | $19.02 | 535 |
| 2022-04-26 | $19.81 | $19.82 | $19.22 | $19.22 | $18.77 | 4,822 |
| 2022-04-25 | $19.80 | $19.80 | $19.63 | $19.63 | $19.18 | 3,959 |
| 2022-04-22 | $20.35 | $20.35 | $19.93 | $19.99 | $19.53 | 4,639 |
| 2022-04-21 | $20.61 | $20.70 | $20.42 | $20.42 | $19.95 | 2,068 |
| 2022-04-20 | $20.50 | $20.63 | $20.50 | $20.58 | $20.10 | 20,308 |
| 2022-04-19 | $20.36 | $20.44 | $20.36 | $20.44 | $19.97 | 5,428 |
| 2022-04-18 | $20.32 | $20.33 | $20.28 | $20.33 | $19.86 | 5,331 |
| 2022-04-14 | $20.30 | $20.30 | $20.17 | $20.24 | $19.77 | 1,671 |
| 2022-04-13 | $20.15 | $20.27 | $20.15 | $20.26 | $19.80 | 1,391 |
| 2022-04-12 | $20.07 | $20.17 | $19.95 | $19.96 | $19.50 | 11,172 |
| 2022-04-11 | $19.65 | $20.14 | $19.65 | $20.02 | $19.56 | 2,849 |
| 2022-04-08 | $20.39 | $20.54 | $20.39 | $20.50 | $19.66 | 2,988 |
| 2022-04-07 | $20.23 | $20.35 | $20.23 | $20.35 | $19.51 | 2,844 |
| 2022-04-06 | $20.40 | $20.40 | $20.33 | $20.33 | $19.49 | 10,736 |
| 2022-04-05 | $20.48 | $20.48 | $20.48 | $20.48 | $19.63 | 171 |
| 2022-04-04 | $20.60 | $20.60 | $20.49 | $20.50 | $19.66 | 855 |
| 2022-04-01 | $20.60 | $20.60 | $20.60 | $20.60 | $19.75 | 223 |
| 2022-03-31 | $20.50 | $20.54 | $20.39 | $20.39 | $19.55 | 1,853 |
| 2022-03-30 | $20.45 | $20.45 | $20.36 | $20.38 | $19.54 | 1,550 |
| 2022-03-29 | $20.40 | $20.46 | $20.39 | $20.46 | $19.62 | 2,763 |
| 2022-03-28 | $20.26 | $20.35 | $20.26 | $20.35 | $19.51 | 1,709 |
| 2022-03-25 | $20.25 | $20.34 | $20.25 | $20.34 | $19.50 | 2,239 |
| 2022-03-24 | $20.14 | $20.14 | $20.10 | $20.14 | $19.31 | 3,502 |
| 2022-03-23 | $20.22 | $20.22 | $20.09 | $20.11 | $19.29 | 905 |
| 2022-03-22 | $20.24 | $20.28 | $20.20 | $20.25 | $19.42 | 3,186 |
| 2022-03-21 | $19.95 | $20.15 | $19.95 | $20.15 | $19.32 | 1,596 |
| 2022-03-18 | $19.93 | $20.05 | $19.91 | $19.95 | $19.13 | 3,950 |
| 2022-03-17 | $19.84 | $20.05 | $19.84 | $20.01 | $19.19 | 2,907 |
| 2022-03-16 | $19.63 | $19.77 | $19.50 | $19.69 | $18.88 | 5,577 |
| 2022-03-15 | $19.53 | $19.57 | $19.53 | $19.57 | $18.76 | 726 |
| 2022-03-14 | $19.51 | $19.64 | $19.51 | $19.51 | $18.71 | 1,713 |
| 2022-03-11 | $19.66 | $19.66 | $19.66 | $19.66 | $18.85 | 100 |
| 2022-03-10 | $19.80 | $19.80 | $19.67 | $19.72 | $18.91 | 690 |
| 2022-03-09 | $19.82 | $19.91 | $19.80 | $19.82 | $19.01 | 1,405 |
| 2022-03-08 | $19.68 | $19.70 | $19.64 | $19.64 | $18.83 | 5,496 |
| 2022-03-07 | $19.79 | $19.79 | $19.63 | $19.63 | $18.82 | 50,876 |
| 2022-03-04 | $20.17 | $20.23 | $20.17 | $20.22 | $19.39 | 3,060 |
| 2022-03-03 | $20.34 | $20.36 | $20.33 | $20.35 | $19.51 | 1,096 |
| 2022-03-02 | $20.24 | $20.33 | $20.17 | $20.33 | $19.50 | 2,394 |
| 2022-03-01 | $19.98 | $20.08 | $19.85 | $20.00 | $19.18 | 11,187 |
| 2022-02-28 | $19.91 | $20.06 | $19.91 | $20.06 | $19.24 | 46,202 |
| 2022-02-25 | $19.84 | $20.02 | $19.84 | $20.01 | $19.19 | 11,094 |
| 2022-02-24 | $19.46 | $19.70 | $19.46 | $19.70 | $18.89 | 8,842 |
| 2022-02-23 | $19.95 | $20.01 | $19.71 | $19.71 | $18.89 | 12,903 |
| 2022-02-22 | $19.99 | $20.05 | $19.80 | $19.90 | $19.08 | 5,824 |
| 2022-02-18 | $20.11 | $20.13 | $20.06 | $20.06 | $19.23 | 2,666 |
| 2022-02-17 | $20.41 | $20.41 | $20.11 | $20.11 | $19.28 | 2,733 |
| 2022-02-16 | $20.23 | $20.24 | $20.22 | $20.24 | $19.41 | 573 |
| 2022-02-15 | $20.07 | $20.07 | $20.02 | $20.04 | $19.21 | 1,791 |
| 2022-02-14 | $20.01 | $20.01 | $19.90 | $19.98 | $19.15 | 572 |
| 2022-02-11 | $20.58 | $20.58 | $20.11 | $20.13 | $19.30 | 2,368 |
| 2022-02-10 | $20.40 | $20.45 | $20.28 | $20.28 | $19.44 | 4,461 |
| 2022-02-09 | $20.55 | $20.57 | $20.39 | $20.39 | $19.55 | 7,986 |
| 2022-02-08 | $20.50 | $20.50 | $20.39 | $20.46 | $19.62 | 11,278 |
| 2022-02-07 | $20.40 | $20.49 | $20.40 | $20.46 | $19.62 | 3,127 |
| 2022-02-04 | $20.25 | $20.35 | $20.25 | $20.27 | $19.44 | 6,838 |
| 2022-02-03 | $20.30 | $20.30 | $20.20 | $20.20 | $19.37 | 3,246 |
| 2022-02-02 | $20.20 | $20.33 | $20.20 | $20.33 | $19.49 | 1,622 |
| 2022-02-01 | $20.15 | $20.28 | $20.15 | $20.26 | $19.43 | 1,824 |
| 2022-01-31 | $19.65 | $20.10 | $19.65 | $20.10 | $19.27 | 10,068 |
| 2022-01-28 | $19.60 | $19.75 | $19.60 | $19.75 | $18.94 | 371 |
| 2022-01-27 | $19.95 | $20.00 | $19.76 | $19.77 | $18.96 | 3,128 |
| 2022-01-26 | $19.99 | $19.99 | $19.74 | $19.75 | $18.94 | 1,922 |
| 2022-01-25 | $19.26 | $19.73 | $19.12 | $19.63 | $18.82 | 9,557 |
| 2022-01-24 | $19.36 | $19.36 | $18.91 | $19.27 | $18.48 | 7,769 |
| 2022-01-21 | $19.73 | $19.75 | $19.51 | $19.51 | $18.71 | 3,520 |
| 2022-01-20 | $20.00 | $20.14 | $19.86 | $19.87 | $19.05 | 16,130 |
| 2022-01-19 | $20.13 | $20.13 | $20.08 | $20.08 | $19.25 | 822 |
| 2022-01-18 | $20.14 | $20.19 | $20.12 | $20.14 | $19.31 | 2,706 |
| 2022-01-14 | $20.09 | $20.09 | $20.09 | $20.09 | $19.27 | 46 |
| 2022-01-13 | $20.23 | $20.29 | $20.17 | $20.17 | $19.34 | 809 |
| 2022-01-12 | $20.51 | $20.51 | $20.44 | $20.44 | $19.60 | 502 |
| 2022-01-11 | $19.89 | $20.27 | $19.89 | $20.27 | $19.44 | 9,092 |
| 2022-01-10 | $20.36 | $20.36 | $20.26 | $20.31 | $19.12 | 3,900 |
| 2022-01-07 | $20.28 | $20.33 | $20.28 | $20.32 | $19.13 | 3,188 |
| 2022-01-06 | $20.11 | $20.14 | $20.11 | $20.14 | $18.95 | 359 |
| 2022-01-05 | $20.55 | $20.55 | $20.10 | $20.10 | $18.92 | 2,174 |
| 2022-01-04 | $20.25 | $20.35 | $20.25 | $20.29 | $19.09 | 10,188 |
| 2022-01-03 | $20.20 | $20.20 | $20.08 | $20.13 | $18.95 | 3,020 |
| 2021-12-31 | $20.01 | $20.10 | $20.01 | $20.06 | $18.88 | 1,944 |
| 2021-12-30 | $19.85 | $20.14 | $19.85 | $19.97 | $18.79 | 3,594 |
| 2021-12-29 | $20.01 | $20.05 | $19.99 | $19.99 | $18.81 | 1,504 |
| 2021-12-28 | $19.86 | $20.13 | $19.86 | $19.98 | $18.80 | 20,611 |
| 2021-12-27 | $19.84 | $19.93 | $19.84 | $19.93 | $18.76 | 10,699 |
| 2021-12-23 | $19.71 | $19.88 | $19.71 | $19.84 | $18.67 | 1,963 |
| 2021-12-22 | $18.92 | $19.60 | $18.92 | $19.59 | $18.44 | 13,020 |
| 2021-12-21 | $19.15 | $19.47 | $19.15 | $19.38 | $18.24 | 3,502 |
| 2021-12-20 | $18.99 | $19.16 | $18.91 | $19.16 | $18.04 | 2,087 |
| 2021-12-17 | $19.22 | $19.32 | $19.22 | $19.27 | $18.14 | 11,896 |
| 2021-12-16 | $19.39 | $19.54 | $19.39 | $19.42 | $18.28 | 4,545 |
| 2021-12-15 | $19.34 | $19.54 | $19.34 | $19.54 | $18.40 | 9,943 |
| 2021-12-14 | $19.65 | $19.65 | $19.46 | $19.46 | $18.32 | 8,467 |
| 2021-12-13 | $19.68 | $19.78 | $19.68 | $19.69 | $18.53 | 6,463 |
| 2021-12-10 | $19.82 | $19.86 | $19.82 | $19.84 | $18.68 | 3,491 |
| 2021-12-09 | $19.98 | $19.98 | $19.73 | $19.73 | $18.57 | 13,575 |
| 2021-12-08 | $19.76 | $19.89 | $19.76 | $19.85 | $18.68 | 1,103 |
| 2021-12-07 | $19.85 | $19.97 | $19.79 | $19.84 | $18.67 | 11,792 |
| 2021-12-06 | $19.66 | $19.80 | $19.66 | $19.80 | $18.64 | 217 |
| 2021-12-03 | $19.64 | $19.64 | $19.58 | $19.61 | $18.46 | 3,187 |
| 2021-12-02 | $19.78 | $19.79 | $19.69 | $19.69 | $18.53 | 1,895 |
| 2021-12-01 | $19.62 | $19.66 | $19.43 | $19.43 | $18.29 | 17,525 |
| 2021-11-30 | $19.56 | $19.59 | $19.52 | $19.55 | $18.40 | 6,930 |
| 2021-11-29 | $19.73 | $19.81 | $19.72 | $19.72 | $18.57 | 3,290 |
| 2021-11-26 | $19.55 | $19.70 | $19.55 | $19.70 | $18.54 | 1,002 |
| 2021-11-24 | $19.94 | $19.94 | $19.92 | $19.92 | $18.75 | 698 |
| 2021-11-23 | $19.81 | $19.91 | $19.81 | $19.91 | $18.74 | 1,888 |
| 2021-11-22 | $19.89 | $19.94 | $19.85 | $19.85 | $18.68 | 2,154 |
| 2021-11-19 | $19.82 | $19.86 | $19.82 | $19.86 | $18.69 | 644 |
| 2021-11-18 | $20.04 | $20.04 | $19.94 | $19.99 | $18.81 | 691 |
| 2021-11-17 | $19.95 | $19.97 | $19.95 | $19.97 | $18.80 | 783 |
| 2021-11-16 | $20.00 | $20.05 | $20.00 | $20.01 | $18.84 | 3,732 |
| 2021-11-15 | $20.12 | $20.12 | $19.98 | $19.99 | $18.81 | 1,955 |
| 2021-11-12 | $20.07 | $20.12 | $20.07 | $20.12 | $18.94 | 2,310 |
| 2021-11-11 | $20.04 | $20.18 | $20.04 | $20.18 | $18.99 | 36,259 |
| 2021-11-10 | $20.13 | $20.13 | $20.03 | $20.07 | $18.89 | 12,584 |
| 2021-11-09 | $20.07 | $20.16 | $20.07 | $20.11 | $18.93 | 19,947 |
| 2021-11-08 | $20.26 | $20.26 | $20.19 | $20.25 | $19.06 | 16,788 |
| 2021-11-05 | $19.93 | $20.12 | $19.93 | $20.11 | $18.93 | 20,671 |
| 2021-11-04 | $19.95 | $19.95 | $19.82 | $19.91 | $18.74 | 16,448 |
| 2021-11-03 | $19.95 | $19.95 | $19.90 | $19.90 | $18.73 | 13,091 |
| 2021-11-02 | $19.94 | $19.94 | $19.84 | $19.91 | $18.74 | 23,050 |
| 2021-11-01 | $20.07 | $20.07 | $20.00 | $20.00 | $18.82 | 1,692 |
| 2021-10-29 | $20.05 | $20.09 | $20.05 | $20.06 | $18.89 | 980 |
| 2021-10-28 | $20.05 | $20.13 | $20.05 | $20.13 | $18.95 | 4,196 |
| 2021-10-27 | $20.01 | $20.03 | $20.00 | $20.00 | $18.82 | 2,255 |
| 2021-10-26 | $20.07 | $20.09 | $20.04 | $20.04 | $18.86 | 16,511 |
| 2021-10-25 | $20.08 | $20.12 | $20.03 | $20.07 | $18.89 | 7,875 |
| 2021-10-22 | $20.09 | $20.11 | $20.03 | $20.09 | $18.91 | 8,213 |
| 2021-10-21 | $19.96 | $20.08 | $19.96 | $20.05 | $18.88 | 2,582 |
| 2021-10-20 | $20.03 | $20.05 | $20.01 | $20.01 | $18.84 | 5,103 |
| 2021-10-19 | $19.94 | $19.98 | $19.94 | $19.98 | $18.81 | 7,068 |
| 2021-10-18 | $19.89 | $19.91 | $19.89 | $19.91 | $18.74 | 1,002 |
| 2021-10-15 | $19.75 | $19.97 | $19.75 | $19.86 | $18.70 | 13,060 |
| 2021-10-14 | $19.81 | $19.93 | $19.81 | $19.84 | $18.68 | 9,491 |
| 2021-10-13 | $19.69 | $19.83 | $19.69 | $19.83 | $18.67 | 6,858 |
| 2021-10-12 | $19.61 | $19.74 | $19.55 | $19.74 | $18.58 | 6,625 |
| 2021-10-11 | $20.10 | $20.11 | $20.01 | $20.01 | $18.48 | 3,897 |
| 2021-10-08 | $20.09 | $20.09 | $20.07 | $20.07 | $18.53 | 1,023 |
| 2021-10-07 | $20.10 | $20.10 | $19.89 | $19.89 | $18.37 | 8,286 |
| 2021-10-06 | $19.75 | $19.92 | $19.75 | $19.92 | $18.40 | 6,247 |
| 2021-10-05 | $19.77 | $19.90 | $19.77 | $19.85 | $18.33 | 24,099 |
| 2021-10-04 | $19.81 | $19.82 | $19.73 | $19.76 | $18.24 | 5,592 |
| 2021-10-01 | $19.82 | $19.82 | $19.82 | $19.82 | $18.30 | 423 |
| 2021-09-30 | $19.83 | $19.83 | $19.61 | $19.61 | $18.11 | 1,065 |
| 2021-09-29 | $19.72 | $19.73 | $19.71 | $19.71 | $18.20 | 1,584 |
| 2021-09-28 | $19.61 | $19.63 | $19.57 | $19.58 | $18.08 | 3,172 |
| 2021-09-27 | $19.78 | $19.78 | $19.72 | $19.72 | $18.21 | 981 |
| 2021-09-24 | $19.59 | $19.72 | $19.59 | $19.65 | $18.14 | 8,815 |
| 2021-09-23 | $19.59 | $19.75 | $19.59 | $19.67 | $18.17 | 4,527 |
| 2021-09-22 | $19.40 | $19.67 | $19.40 | $19.61 | $18.11 | 3,571 |
| 2021-09-21 | $19.46 | $19.51 | $19.45 | $19.45 | $17.96 | 2,784 |
| 2021-09-20 | $19.40 | $19.40 | $19.15 | $19.24 | $17.77 | 9,297 |
| 2021-09-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.01 | 308 |
| 2021-09-16 | $19.67 | $19.72 | $19.60 | $19.60 | $18.10 | 4,897 |
| 2021-09-15 | $19.60 | $19.78 | $19.60 | $19.78 | $18.27 | 18,576 |
| 2021-09-14 | $19.65 | $19.65 | $19.58 | $19.58 | $18.08 | 9,643 |
| 2021-09-13 | $19.58 | $19.64 | $19.57 | $19.63 | $18.12 | 5,888 |
| 2021-09-10 | $19.72 | $19.72 | $19.60 | $19.60 | $18.10 | 4,591 |
| 2021-09-09 | $19.60 | $19.72 | $19.60 | $19.67 | $18.17 | 15,634 |
| 2021-09-08 | $19.55 | $19.67 | $19.55 | $19.56 | $18.06 | 5,193 |
| 2021-09-07 | $19.58 | $19.69 | $19.55 | $19.60 | $18.10 | 3,251 |
| 2021-09-03 | $19.80 | $19.80 | $19.80 | $19.80 | $18.28 | 267 |
| 2021-09-02 | $19.66 | $19.76 | $19.66 | $19.76 | $18.25 | 3,051 |
| 2021-09-01 | $19.69 | $19.72 | $19.67 | $19.67 | $18.16 | 6,670 |
| 2021-08-31 | $19.65 | $19.65 | $19.60 | $19.60 | $18.10 | 2,114 |
| 2021-08-30 | $19.66 | $19.66 | $19.59 | $19.59 | $18.09 | 9,905 |
| 2021-08-27 | $19.69 | $19.79 | $19.69 | $19.75 | $18.24 | 40,456 |
| 2021-08-26 | $19.53 | $19.73 | $19.53 | $19.55 | $18.05 | 12,884 |
| 2021-08-25 | $19.73 | $19.77 | $19.70 | $19.70 | $18.19 | 2,977 |
| 2021-08-24 | $19.64 | $19.64 | $19.57 | $19.57 | $18.07 | 2,737 |
| 2021-08-23 | $19.48 | $19.48 | $19.48 | $19.48 | $17.99 | 432 |
| 2021-08-20 | $19.29 | $19.46 | $19.29 | $19.40 | $17.92 | 5,896 |
| 2021-08-19 | $19.32 | $19.32 | $19.03 | $19.03 | $17.58 | 1,043 |
| 2021-08-18 | $19.55 | $19.57 | $19.53 | $19.53 | $18.04 | 4,460 |
| 2021-08-17 | $19.73 | $19.73 | $19.57 | $19.65 | $18.15 | 1,746 |
| 2021-08-16 | $19.90 | $19.90 | $19.80 | $19.82 | $18.30 | 2,115 |
| 2021-08-13 | $19.85 | $19.87 | $19.84 | $19.87 | $18.35 | 3,485 |
| 2021-08-12 | $19.70 | $19.79 | $19.68 | $19.79 | $18.28 | 3,615 |
| 2021-08-11 | $19.64 | $19.69 | $19.64 | $19.69 | $18.18 | 868 |
| 2021-08-10 | $19.64 | $19.72 | $19.64 | $19.66 | $18.15 | 3,655 |
| 2021-08-09 | $19.51 | $19.51 | $19.51 | $19.51 | $18.01 | 135 |
| 2021-08-06 | $19.51 | $19.53 | $19.51 | $19.53 | $18.03 | 1,286 |
| 2021-08-05 | $19.25 | $19.41 | $19.25 | $19.41 | $17.92 | 5,300 |
| 2021-08-04 | $19.44 | $19.44 | $19.13 | $19.15 | $17.68 | 5,160 |
| 2021-08-03 | $19.16 | $19.33 | $19.15 | $19.29 | $17.81 | 29,554 |
| 2021-08-02 | $19.44 | $19.48 | $19.37 | $19.37 | $17.89 | 26,699 |
| 2021-07-30 | $19.45 | $19.45 | $19.30 | $19.34 | $17.86 | 14,450 |
| 2021-07-29 | $19.42 | $19.50 | $19.42 | $19.45 | $17.96 | 14,964 |
| 2021-07-28 | $19.56 | $19.56 | $19.54 | $19.54 | $18.05 | 1,305 |
| 2021-07-27 | $19.50 | $19.50 | $19.42 | $19.47 | $17.98 | 3,550 |
| 2021-07-26 | $19.40 | $19.52 | $19.40 | $19.51 | $18.02 | 9,626 |
| 2021-07-23 | $19.49 | $19.50 | $19.41 | $19.41 | $17.92 | 13,018 |
| 2021-07-22 | $19.45 | $19.45 | $19.39 | $19.40 | $17.91 | 3,068 |
| 2021-07-21 | $19.29 | $19.59 | $19.29 | $19.50 | $18.01 | 8,891 |
| 2021-07-20 | $19.34 | $19.41 | $19.33 | $19.37 | $17.88 | 3,013 |
| 2021-07-19 | $19.06 | $19.06 | $18.91 | $19.04 | $17.58 | 5,803 |
| 2021-07-16 | $19.43 | $19.43 | $19.34 | $19.34 | $17.86 | 3,432 |
| 2021-07-15 | $19.46 | $19.52 | $19.37 | $19.41 | $17.92 | 2,551 |
| 2021-07-14 | $19.68 | $19.68 | $19.49 | $19.49 | $17.99 | 831 |
| 2021-07-13 | $19.69 | $19.69 | $19.61 | $19.61 | $18.10 | 733 |
| 2021-07-12 | $19.98 | $20.12 | $19.98 | $20.12 | $18.23 | 1,986 |
| 2021-07-09 | $19.82 | $19.97 | $19.82 | $19.97 | $18.09 | 2,235 |
| 2021-07-08 | $19.71 | $19.71 | $19.64 | $19.68 | $17.84 | 1,127 |
| 2021-07-07 | $19.92 | $19.92 | $19.73 | $19.82 | $17.96 | 8,322 |
| 2021-07-06 | $19.88 | $20.04 | $19.88 | $19.99 | $18.12 | 10,015 |
| 2021-07-02 | $19.91 | $20.01 | $19.90 | $20.00 | $18.12 | 6,755 |
| 2021-07-01 | $19.83 | $19.83 | $19.78 | $19.78 | $17.92 | 12,673 |
| 2021-06-30 | $19.65 | $19.67 | $19.59 | $19.67 | $17.82 | 5,451 |
| 2021-06-29 | $19.80 | $19.80 | $19.63 | $19.63 | $17.79 | 12,188 |
| 2021-06-28 | $19.72 | $19.84 | $19.72 | $19.80 | $17.95 | 4,682 |
| 2021-06-25 | $19.92 | $19.92 | $19.83 | $19.83 | $17.97 | 7,782 |
| 2021-06-24 | $19.92 | $19.92 | $19.86 | $19.91 | $18.04 | 2,737 |
| 2021-06-23 | $19.89 | $19.90 | $19.84 | $19.84 | $17.98 | 5,616 |
| 2021-06-22 | $19.78 | $19.84 | $19.78 | $19.84 | $17.98 | 11,861 |
| 2021-06-21 | $19.76 | $19.89 | $19.76 | $19.81 | $17.95 | 4,022 |
| 2021-06-18 | $19.58 | $19.58 | $19.46 | $19.46 | $17.64 | 2,339 |
| 2021-06-17 | $19.98 | $19.98 | $19.87 | $19.89 | $18.03 | 8,640 |
| 2021-06-16 | $20.14 | $20.19 | $20.12 | $20.14 | $18.25 | 6,573 |
| 2021-06-15 | $20.05 | $20.11 | $20.01 | $20.05 | $18.17 | 3,514 |
| 2021-06-14 | $20.19 | $20.24 | $20.13 | $20.24 | $18.35 | 4,878 |
| 2021-06-11 | $20.10 | $20.21 | $20.10 | $20.19 | $18.30 | 10,230 |
| 2021-06-10 | $20.29 | $20.29 | $20.03 | $20.03 | $18.15 | 22,079 |
| 2021-06-09 | $20.15 | $20.22 | $20.15 | $20.19 | $18.30 | 14,770 |
| 2021-06-08 | $20.05 | $20.20 | $20.04 | $20.17 | $18.28 | 3,827 |
| 2021-06-07 | $20.08 | $20.09 | $20.04 | $20.06 | $18.18 | 10,531 |
| 2021-06-04 | $19.95 | $19.99 | $19.91 | $19.98 | $18.10 | 14,873 |
| 2021-06-03 | $19.73 | $19.96 | $19.73 | $19.92 | $18.05 | 13,230 |
| 2021-06-02 | $19.80 | $19.91 | $19.80 | $19.88 | $18.02 | 23,041 |
| 2021-06-01 | $19.57 | $19.82 | $19.57 | $19.80 | $17.94 | 14,932 |
| 2021-05-28 | $19.52 | $19.58 | $19.52 | $19.58 | $17.74 | 3,434 |
| 2021-05-27 | $19.43 | $19.53 | $19.39 | $19.50 | $17.67 | 9,049 |
| 2021-05-26 | $19.37 | $19.38 | $19.35 | $19.38 | $17.56 | 5,832 |
| 2021-05-25 | $19.45 | $19.45 | $19.20 | $19.20 | $17.40 | 9,428 |
| 2021-05-24 | $19.35 | $19.40 | $19.34 | $19.38 | $17.57 | 11,875 |
| 2021-05-21 | $19.50 | $19.50 | $19.00 | $19.33 | $17.52 | 13,266 |
| 2021-05-20 | $19.26 | $19.32 | $19.24 | $19.29 | $17.48 | 12,629 |
| 2021-05-19 | $19.00 | $19.21 | $18.98 | $19.21 | $17.41 | 3,982 |
| 2021-05-18 | $19.23 | $19.27 | $19.19 | $19.19 | $17.40 | 8,619 |
| 2021-05-17 | $19.07 | $19.20 | $19.07 | $19.15 | $17.36 | 11,579 |
| 2021-05-14 | $18.93 | $19.06 | $18.89 | $19.04 | $17.25 | 7,460 |
| 2021-05-13 | $18.64 | $18.77 | $18.64 | $18.75 | $16.99 | 6,169 |
| 2021-05-12 | $18.69 | $18.69 | $18.27 | $18.30 | $16.58 | 4,403 |
| 2021-05-11 | $18.87 | $19.03 | $18.87 | $18.91 | $17.13 | 9,910 |
| 2021-05-10 | $19.13 | $19.35 | $19.13 | $19.14 | $17.35 | 9,546 |
| 2021-05-07 | $19.21 | $19.28 | $19.21 | $19.27 | $17.47 | 24,516 |
| 2021-05-06 | $19.11 | $19.18 | $19.09 | $19.18 | $17.38 | 1,503 |
| 2021-05-05 | $19.10 | $19.27 | $19.10 | $19.25 | $17.44 | 18,300 |
| 2021-05-04 | $19.18 | $19.22 | $19.11 | $19.16 | $17.36 | 20,356 |
| 2021-05-03 | $19.30 | $19.33 | $19.27 | $19.30 | $17.49 | 4,899 |
| 2021-04-30 | $19.21 | $19.47 | $19.21 | $19.26 | $17.46 | 8,307 |
| 2021-04-29 | $19.20 | $19.42 | $19.20 | $19.42 | $17.60 | 12,087 |
| 2021-04-28 | $19.28 | $19.35 | $19.28 | $19.33 | $17.51 | 23,244 |
| 2021-04-27 | $19.10 | $19.27 | $18.51 | $19.25 | $17.44 | 30,366 |
| 2021-04-26 | $19.23 | $19.24 | $19.19 | $19.19 | $17.39 | 3,697 |
| 2021-04-23 | $19.41 | $19.41 | $19.08 | $19.14 | $17.34 | 4,988 |
| 2021-04-22 | $19.16 | $19.19 | $19.05 | $19.06 | $17.27 | 7,263 |
| 2021-04-21 | $19.07 | $19.15 | $19.07 | $19.14 | $17.35 | 2,030 |
| 2021-04-20 | $18.98 | $19.02 | $18.98 | $19.02 | $17.24 | 1,728 |
| 2021-04-19 | $19.00 | $19.16 | $19.00 | $19.10 | $17.31 | 4,198 |
| 2021-04-16 | $19.07 | $19.14 | $19.07 | $19.13 | $17.34 | 5,295 |
| 2021-04-15 | $19.03 | $19.09 | $19.03 | $19.07 | $17.28 | 7,006 |
| 2021-04-14 | $19.07 | $19.07 | $18.95 | $18.95 | $17.17 | 5,856 |
| 2021-04-13 | $18.97 | $19.09 | $18.97 | $19.05 | $17.26 | 6,707 |
| 2021-04-12 | $18.80 | $19.14 | $18.80 | $19.09 | $17.30 | 9,380 |
| 2021-04-09 | $18.83 | $19.49 | $18.83 | $18.87 | $16.77 | 12,783 |
| 2021-04-08 | $19.09 | $19.39 | $19.09 | $19.22 | $17.08 | 12,287 |
| 2021-04-07 | $19.02 | $19.43 | $19.02 | $19.38 | $17.22 | 3,594 |
| 2021-04-06 | $18.75 | $19.42 | $18.75 | $19.23 | $17.09 | 115,425 |
| 2021-04-05 | $18.31 | $19.12 | $18.31 | $19.09 | $16.96 | 26,793 |
| 2021-04-01 | $18.31 | $18.87 | $18.31 | $18.85 | $16.75 | 8,688 |
| 2021-03-31 | $18.69 | $18.71 | $18.58 | $18.58 | $16.51 | 1,846 |
| 2021-03-30 | $18.66 | $18.72 | $18.66 | $18.66 | $16.58 | 1,662 |
| 2021-03-29 | $18.59 | $18.70 | $18.49 | $18.61 | $16.54 | 89,681 |
| 2021-03-26 | $18.56 | $18.62 | $18.48 | $18.62 | $16.54 | 3,486 |
| 2021-03-25 | $18.36 | $18.40 | $18.36 | $18.40 | $16.35 | 472 |
| 2021-03-24 | $18.49 | $18.49 | $18.23 | $18.23 | $16.20 | 9,863 |
| 2021-03-23 | $18.52 | $18.54 | $18.34 | $18.34 | $16.30 | 2,517 |
| 2021-03-22 | $18.20 | $18.58 | $18.20 | $18.55 | $16.48 | 6,939 |
| 2021-03-19 | $18.63 | $18.63 | $18.55 | $18.55 | $16.48 | 1,330 |
| 2021-03-18 | $18.65 | $18.65 | $18.34 | $18.34 | $16.30 | 1,083 |
| 2021-03-17 | $18.75 | $18.78 | $18.75 | $18.77 | $16.68 | 4,292 |
| 2021-03-16 | $18.72 | $18.79 | $18.64 | $18.76 | $16.67 | 1,786 |
| 2021-03-15 | $18.60 | $18.88 | $18.60 | $18.88 | $16.78 | 2,908 |
| 2021-03-12 | $18.95 | $18.95 | $18.55 | $18.58 | $16.51 | 3,787 |
| 2021-03-11 | $18.37 | $18.50 | $18.37 | $18.45 | $16.40 | 3,809 |
| 2021-03-10 | $18.32 | $18.40 | $18.32 | $18.37 | $16.32 | 934 |
| 2021-03-09 | $18.19 | $18.20 | $18.14 | $18.20 | $16.17 | 589 |
| 2021-03-08 | $18.10 | $18.11 | $18.08 | $18.08 | $16.07 | 1,522 |
| 2021-03-05 | $17.86 | $17.88 | $17.46 | $17.87 | $15.88 | 12,498 |
| 2021-03-04 | $18.23 | $18.23 | $17.82 | $17.98 | $15.98 | 9,494 |
| 2021-03-03 | $18.00 | $18.39 | $18.00 | $18.27 | $16.24 | 3,993 |
| 2021-03-02 | $18.07 | $18.21 | $18.05 | $18.16 | $16.14 | 2,527 |
| 2021-03-01 | $17.93 | $18.00 | $17.92 | $17.93 | $15.94 | 6,727 |
| 2021-02-26 | $17.70 | $17.75 | $17.70 | $17.75 | $15.77 | 270 |
| 2021-02-25 | $17.84 | $17.85 | $17.57 | $17.57 | $15.62 | 3,494 |
| 2021-02-24 | $17.73 | $17.78 | $17.72 | $17.77 | $15.80 | 7,009 |
| 2021-02-23 | $17.85 | $17.85 | $17.38 | $17.48 | $15.53 | 2,572 |
| 2021-02-22 | $17.05 | $17.69 | $17.05 | $17.60 | $15.64 | 6,271 |
| 2021-02-19 | $17.43 | $17.46 | $17.43 | $17.46 | $15.52 | 3,451 |
| 2021-02-18 | $17.40 | $17.45 | $17.40 | $17.41 | $15.47 | 7,603 |
| 2021-02-17 | $17.40 | $17.40 | $17.35 | $17.38 | $15.44 | 4,580 |
| 2021-02-16 | $17.50 | $17.50 | $17.39 | $17.40 | $15.46 | 1,706 |
| 2021-02-12 | $16.50 | $17.38 | $16.50 | $17.35 | $15.42 | 2,437 |
| 2021-02-11 | $17.39 | $17.39 | $17.27 | $17.27 | $15.35 | 13,837 |
| 2021-02-10 | $16.95 | $17.38 | $16.95 | $17.30 | $15.37 | 15,285 |
| 2021-02-09 | $17.12 | $17.12 | $17.00 | $17.00 | $15.11 | 7,018 |
| 2021-02-08 | $17.19 | $17.23 | $17.14 | $17.18 | $15.27 | 4,030 |
| 2021-02-05 | $17.01 | $17.18 | $17.01 | $17.18 | $15.26 | 3,666 |
| 2021-02-04 | $16.94 | $16.99 | $16.90 | $16.90 | $15.02 | 2,283 |
| 2021-02-03 | $16.69 | $16.81 | $16.69 | $16.81 | $14.94 | 1,404 |
| 2021-02-02 | $16.49 | $16.75 | $16.49 | $16.69 | $14.83 | 3,957 |
| 2021-02-01 | $16.25 | $16.39 | $16.25 | $16.39 | $14.56 | 4,891 |
| 2021-01-29 | $16.16 | $16.16 | $16.13 | $16.13 | $14.33 | 399 |
| 2021-01-28 | $16.49 | $16.49 | $16.27 | $16.34 | $14.52 | 3,072 |
| 2021-01-27 | $16.59 | $16.61 | $16.44 | $16.44 | $14.61 | 3,756 |
| 2021-01-26 | $16.59 | $16.61 | $16.59 | $16.61 | $14.76 | 390 |
| 2021-01-25 | $16.68 | $16.68 | $16.47 | $16.48 | $14.65 | 4,966 |
| 2021-01-22 | $16.51 | $16.55 | $16.51 | $16.53 | $14.69 | 1,696 |
| 2021-01-21 | $16.59 | $16.60 | $16.58 | $16.59 | $14.74 | 6,511 |
| 2021-01-20 | $16.47 | $16.50 | $16.39 | $16.50 | $14.66 | 2,258 |
| 2021-01-19 | $16.20 | $16.49 | $16.20 | $16.39 | $14.56 | 8,701 |
| 2021-01-15 | $16.01 | $16.38 | $16.01 | $16.38 | $14.56 | 1,392 |
| 2021-01-14 | $16.19 | $16.35 | $16.17 | $16.32 | $14.50 | 4,615 |
| 2021-01-13 | $16.10 | $16.10 | $16.07 | $16.10 | $14.31 | 898 |
| 2021-01-12 | $16.05 | $16.08 | $16.02 | $16.05 | $14.26 | 49,606 |
| 2021-01-11 | $16.87 | $16.90 | $16.41 | $16.90 | $14.68 | 8,324 |
| 2021-01-08 | $16.53 | $16.56 | $16.48 | $16.56 | $14.39 | 2,917 |
| 2021-01-07 | $16.48 | $16.50 | $16.42 | $16.42 | $14.26 | 1,945 |
| 2021-01-06 | $16.90 | $16.90 | $16.27 | $16.31 | $14.17 | 8,848 |
| 2021-01-05 | $16.25 | $16.32 | $16.25 | $16.26 | $14.12 | 2,688 |
| 2021-01-04 | $16.55 | $16.55 | $15.89 | $16.04 | $13.93 | 22,148 |
| 2020-12-31 | $16.07 | $16.24 | $16.07 | $16.23 | $14.10 | 11,363 |
| 2020-12-30 | $15.07 | $16.12 | $15.07 | $16.02 | $13.91 | 14,449 |
| 2020-12-29 | $16.00 | $16.06 | $16.00 | $16.02 | $13.92 | 4,977 |
| 2020-12-28 | $16.11 | $16.11 | $15.96 | $15.96 | $13.87 | 9,364 |
| 2020-12-24 | $15.93 | $15.95 | $15.92 | $15.95 | $13.85 | 443 |
| 2020-12-23 | $15.96 | $16.05 | $15.96 | $15.98 | $13.88 | 4,283 |
| 2020-12-22 | $15.98 | $16.01 | $15.85 | $15.87 | $13.78 | 9,140 |
| 2020-12-21 | $16.09 | $16.18 | $16.00 | $16.03 | $13.92 | 6,019 |
| 2020-12-18 | $16.21 | $16.21 | $16.04 | $16.14 | $14.02 | 5,715 |
| 2020-12-17 | $16.25 | $16.25 | $16.19 | $16.24 | $14.11 | 3,416 |
| 2020-12-16 | $16.02 | $16.25 | $16.02 | $16.21 | $14.08 | 8,233 |
| 2020-12-15 | $16.10 | $16.21 | $16.10 | $16.21 | $14.08 | 7,665 |
| 2020-12-14 | $16.57 | $16.57 | $16.13 | $16.16 | $14.04 | 25,749 |
| 2020-12-11 | $16.15 | $16.21 | $16.13 | $16.21 | $14.08 | 1,582 |
| 2020-12-10 | $16.12 | $16.18 | $16.10 | $16.17 | $14.05 | 8,679 |
| 2020-12-09 | $16.58 | $16.58 | $16.14 | $16.25 | $14.11 | 14,774 |
| 2020-12-08 | $16.41 | $16.41 | $16.21 | $16.31 | $14.16 | 4,839 |
| 2020-12-07 | $17.40 | $17.40 | $16.27 | $16.34 | $14.20 | 19,046 |
| 2020-12-04 | $16.55 | $16.65 | $16.51 | $16.52 | $14.35 | 3,030 |
| 2020-12-03 | $16.31 | $16.46 | $16.31 | $16.38 | $14.23 | 11,657 |
| 2020-12-02 | $16.39 | $16.39 | $16.17 | $16.18 | $14.05 | 3,630 |
| 2020-12-01 | $15.10 | $16.25 | $15.10 | $16.15 | $14.02 | 5,704 |
| 2020-11-30 | $16.25 | $16.26 | $15.62 | $15.62 | $13.57 | 28,219 |
| 2020-11-27 | $16.30 | $16.30 | $16.22 | $16.22 | $14.09 | 1,297 |
| 2020-11-25 | $15.75 | $16.21 | $15.75 | $16.21 | $14.08 | 12,788 |
| 2020-11-24 | $16.02 | $16.10 | $15.90 | $16.00 | $13.90 | 6,155 |
| 2020-11-23 | $15.60 | $15.73 | $15.56 | $15.70 | $13.64 | 17,958 |
| 2020-11-20 | $15.32 | $15.49 | $15.32 | $15.44 | $13.41 | 10,724 |
| 2020-11-19 | $15.47 | $15.53 | $15.47 | $15.53 | $13.49 | 13,172 |
| 2020-11-18 | $14.08 | $15.53 | $14.08 | $15.32 | $13.30 | 13,384 |
| 2020-11-17 | $14.73 | $15.38 | $14.73 | $15.31 | $13.30 | 4,119 |
| 2020-11-16 | $15.25 | $15.25 | $15.23 | $15.24 | $13.24 | 1,381 |
| 2020-11-13 | $14.95 | $15.02 | $14.92 | $14.98 | $13.01 | 2,868 |
| 2020-11-12 | $14.45 | $14.92 | $14.45 | $14.72 | $12.78 | 809,886 |
| 2020-11-11 | $14.90 | $14.97 | $14.88 | $14.94 | $12.97 | 3,673 |
| 2020-11-10 | $14.57 | $14.93 | $14.57 | $14.88 | $12.92 | 9,926 |
| 2020-11-09 | $14.68 | $14.68 | $14.41 | $14.46 | $12.56 | 4,759 |
| 2020-11-06 | $14.17 | $14.17 | $14.12 | $14.13 | $12.27 | 13,885 |
| 2020-11-05 | $14.16 | $14.19 | $14.14 | $14.14 | $12.28 | 3,006 |
| 2020-11-04 | $13.76 | $13.88 | $13.75 | $13.78 | $11.97 | 2,995 |
| 2020-11-03 | $13.68 | $13.74 | $13.64 | $13.69 | $11.89 | 10,238 |
| 2020-11-02 | $13.25 | $13.61 | $13.25 | $13.50 | $11.73 | 5,200 |
| 2020-10-30 | $13.23 | $13.28 | $13.09 | $13.23 | $11.49 | 6,997 |
| 2020-10-29 | $13.79 | $13.79 | $13.26 | $13.32 | $11.57 | 4,151 |
| 2020-10-28 | $13.49 | $13.49 | $13.26 | $13.26 | $11.52 | 5,750 |
| 2020-10-27 | $13.87 | $13.87 | $13.61 | $13.61 | $11.82 | 6,144 |
| 2020-10-26 | $13.76 | $13.76 | $13.60 | $13.65 | $11.85 | 1,932 |
| 2020-10-23 | $13.80 | $13.85 | $13.80 | $13.85 | $12.03 | 2,212 |
| 2020-10-22 | $13.70 | $13.76 | $13.70 | $13.73 | $11.93 | 2,054 |
| 2020-10-21 | $13.71 | $13.78 | $13.70 | $13.72 | $11.91 | 6,004 |
| 2020-10-20 | $13.84 | $13.90 | $13.77 | $13.90 | $12.07 | 5,602 |
| 2020-10-19 | $13.94 | $13.94 | $13.73 | $13.74 | $11.94 | 3,906 |
| 2020-10-16 | $13.99 | $13.99 | $13.95 | $13.96 | $12.12 | 5,821 |
| 2020-10-15 | $13.98 | $14.03 | $13.98 | $13.99 | $12.15 | 2,568 |
| 2020-10-14 | $14.04 | $14.12 | $14.00 | $14.00 | $12.16 | 4,373 |
| 2020-10-13 | $13.85 | $14.03 | $13.85 | $14.02 | $12.18 | 3,702 |
| 2020-10-12 | $14.25 | $14.25 | $14.04 | $14.08 | $12.23 | 29,185 |
| 2020-10-09 | $14.28 | $14.28 | $14.26 | $14.26 | $12.39 | 325 |
| 2020-10-08 | $14.60 | $14.65 | $14.60 | $14.65 | $12.40 | 551 |
| 2020-10-07 | $14.52 | $14.55 | $14.47 | $14.55 | $12.31 | 6,914 |
| 2020-10-06 | $14.65 | $14.65 | $14.47 | $14.49 | $12.26 | 8,169 |
| 2020-10-05 | $14.16 | $14.65 | $14.16 | $14.56 | $12.32 | 3,514 |
| 2020-10-02 | $13.95 | $14.62 | $13.95 | $14.22 | $12.03 | 7,455 |
| 2020-10-01 | $14.44 | $14.58 | $14.44 | $14.50 | $12.27 | 820 |
| 2020-09-30 | $14.60 | $14.60 | $14.22 | $14.22 | $12.03 | 3,001 |
| 2020-09-29 | $14.35 | $14.35 | $14.19 | $14.21 | $12.02 | 4,973 |
| 2020-09-28 | $14.25 | $14.50 | $14.25 | $14.42 | $12.20 | 1,673 |
| 2020-09-25 | $13.93 | $14.10 | $13.93 | $14.10 | $11.93 | 5,657 |
| 2020-09-24 | $13.85 | $13.96 | $13.77 | $13.80 | $11.68 | 2,550 |
| 2020-09-23 | $14.21 | $14.21 | $13.87 | $13.87 | $11.74 | 3,650 |
| 2020-09-22 | $14.20 | $14.20 | $14.18 | $14.20 | $12.01 | 1,777 |
| 2020-09-21 | $14.21 | $14.21 | $14.11 | $14.17 | $11.99 | 4,804 |
| 2020-09-18 | $14.34 | $14.35 | $14.34 | $14.34 | $12.14 | 2,960 |
| 2020-09-17 | $14.42 | $14.42 | $14.36 | $14.36 | $12.15 | 4,017 |
| 2020-09-16 | $14.49 | $14.51 | $14.39 | $14.42 | $12.20 | 8,913 |
| 2020-09-15 | $14.46 | $14.49 | $14.42 | $14.42 | $12.20 | 15,413 |
| 2020-09-14 | $13.75 | $14.46 | $13.75 | $14.45 | $12.22 | 4,173 |
| 2020-09-11 | $14.50 | $14.50 | $14.23 | $14.30 | $12.10 | 4,875 |
| 2020-09-10 | $13.90 | $14.27 | $13.80 | $13.80 | $11.68 | 8,235 |
| 2020-09-09 | $13.96 | $14.25 | $13.96 | $14.02 | $11.86 | 7,752 |
| 2020-09-08 | $14.20 | $14.20 | $14.10 | $14.14 | $11.97 | 2,553 |
| 2020-09-04 | $14.05 | $14.09 | $13.98 | $14.05 | $11.89 | 768 |
| 2020-09-03 | $14.00 | $14.20 | $13.95 | $13.95 | $11.80 | 1,913 |
| 2020-09-02 | $14.23 | $14.32 | $14.23 | $14.32 | $12.12 | 9,517 |
| 2020-09-01 | $14.03 | $14.22 | $14.03 | $14.21 | $12.03 | 1,858 |
| 2020-08-31 | $14.25 | $14.29 | $14.24 | $14.29 | $12.09 | 1,347 |
| 2020-08-28 | $14.26 | $14.35 | $14.26 | $14.33 | $12.12 | 3,351 |
| 2020-08-27 | $13.85 | $14.20 | $13.81 | $13.81 | $11.69 | 7,848 |
| 2020-08-26 | $14.21 | $14.21 | $14.02 | $14.02 | $11.86 | 10,245 |
| 2020-08-25 | $14.50 | $14.50 | $14.20 | $14.29 | $12.09 | 34,780 |
| 2020-08-24 | $14.15 | $14.37 | $14.15 | $14.37 | $12.16 | 4,402 |
| 2020-08-21 | $13.33 | $14.03 | $13.33 | $13.97 | $11.82 | 8,163 |
| 2020-08-20 | $14.11 | $14.12 | $14.09 | $14.12 | $11.95 | 976 |
| 2020-08-19 | $14.19 | $14.19 | $14.15 | $14.16 | $11.98 | 1,484 |
| 2020-08-18 | $14.26 | $14.30 | $14.19 | $14.19 | $12.01 | 8,815 |
| 2020-08-17 | $14.46 | $14.46 | $14.34 | $14.37 | $12.16 | 6,636 |
| 2020-08-14 | $14.41 | $14.44 | $14.39 | $14.44 | $12.22 | 3,947 |
| 2020-08-13 | $14.61 | $14.66 | $14.46 | $14.46 | $12.24 | 2,313 |
| 2020-08-12 | $14.67 | $14.67 | $14.52 | $14.56 | $12.32 | 2,457 |
| 2020-08-11 | $14.76 | $14.76 | $14.51 | $14.51 | $12.28 | 2,413 |
| 2020-08-10 | $14.65 | $14.73 | $14.61 | $14.66 | $12.41 | 2,780 |
| 2020-08-07 | $14.21 | $14.37 | $14.21 | $14.37 | $12.16 | 4,103 |
| 2020-08-06 | $12.78 | $14.23 | $12.78 | $14.12 | $11.95 | 5,426 |
| 2020-08-05 | $14.12 | $14.13 | $14.09 | $14.12 | $11.95 | 4,365 |
| 2020-08-04 | $13.81 | $13.93 | $13.81 | $13.92 | $11.78 | 14,163 |
| 2020-08-03 | $13.74 | $13.84 | $13.74 | $13.80 | $11.67 | 3,633 |
| 2020-07-31 | $13.67 | $13.68 | $13.65 | $13.67 | $11.57 | 4,064 |
| 2020-07-30 | $13.59 | $13.65 | $13.59 | $13.65 | $11.55 | 2,049 |
| 2020-07-29 | $13.53 | $13.64 | $13.53 | $13.64 | $11.54 | 5,144 |
| 2020-07-28 | $13.48 | $13.58 | $13.48 | $13.52 | $11.44 | 1,714 |
| 2020-07-27 | $13.59 | $13.59 | $13.49 | $13.49 | $11.41 | 8,164 |
| 2020-07-24 | $13.69 | $13.69 | $13.58 | $13.58 | $11.49 | 903 |
| 2020-07-23 | $13.85 | $13.86 | $13.75 | $13.76 | $11.64 | 7,341 |
| 2020-07-22 | $13.67 | $13.83 | $13.67 | $13.82 | $11.70 | 3,922 |
| 2020-07-21 | $13.66 | $13.72 | $13.64 | $13.66 | $11.56 | 4,706 |
| 2020-07-20 | $13.51 | $13.56 | $13.48 | $13.53 | $11.44 | 8,145 |
| 2020-07-17 | $13.64 | $13.65 | $13.58 | $13.63 | $11.53 | 4,563 |
| 2020-07-16 | $13.61 | $13.67 | $13.57 | $13.62 | $11.52 | 11,674 |
| 2020-07-15 | $13.59 | $13.68 | $13.57 | $13.65 | $11.55 | 7,500 |
| 2020-07-14 | $13.21 | $13.39 | $13.21 | $13.35 | $11.30 | 7,848 |
| 2020-07-13 | $13.83 | $13.83 | $13.21 | $13.22 | $11.18 | 5,885 |
| 2020-07-10 | $13.40 | $13.51 | $13.40 | $13.49 | $11.10 | 4,406 |
| 2020-07-09 | $13.38 | $13.40 | $13.33 | $13.35 | $11.00 | 9,366 |
| 2020-07-08 | $13.69 | $13.73 | $13.60 | $13.66 | $11.25 | 2,286 |
| 2020-07-07 | $13.76 | $13.76 | $13.62 | $13.62 | $11.21 | 3,851 |
| 2020-07-06 | $14.10 | $14.16 | $13.82 | $13.91 | $11.45 | 1,554 |
| 2020-07-02 | $14.16 | $14.16 | $13.91 | $13.92 | $11.46 | 10,656 |
| 2020-07-01 | $14.04 | $14.04 | $13.88 | $13.97 | $11.50 | 6,028 |
| 2020-06-30 | $14.03 | $14.03 | $13.93 | $13.98 | $11.51 | 7,850 |
| 2020-06-29 | $13.66 | $13.78 | $13.66 | $13.78 | $11.35 | 7,669 |
| 2020-06-26 | $13.74 | $13.76 | $13.60 | $13.68 | $11.26 | 13,398 |
| 2020-06-25 | $13.61 | $13.88 | $13.58 | $13.81 | $11.37 | 8,422 |
| 2020-06-24 | $13.73 | $13.85 | $13.46 | $13.78 | $11.35 | 37,401 |
| 2020-06-23 | $14.14 | $14.17 | $14.01 | $14.02 | $11.54 | 10,699 |
| 2020-06-22 | $14.10 | $14.14 | $14.07 | $14.07 | $11.58 | 3,442 |
| 2020-06-19 | $14.45 | $14.47 | $14.15 | $14.15 | $11.65 | 7,830 |
| 2020-06-18 | $15.04 | $15.04 | $14.24 | $14.24 | $11.72 | 5,126 |
| 2020-06-17 | $14.55 | $14.55 | $14.42 | $14.46 | $11.90 | 4,139 |
| 2020-06-16 | $14.79 | $14.87 | $14.76 | $14.77 | $12.16 | 3,400 |
| 2020-06-15 | $14.13 | $14.69 | $14.12 | $14.52 | $11.96 | 17,692 |
| 2020-06-12 | $14.27 | $14.47 | $14.15 | $14.43 | $11.88 | 25,190 |
| 2020-06-11 | $14.52 | $14.52 | $13.75 | $13.91 | $11.46 | 23,144 |
| 2020-06-10 | $14.94 | $15.01 | $14.80 | $14.82 | $12.20 | 14,708 |
| 2020-06-09 | $15.24 | $15.29 | $15.15 | $15.27 | $12.57 | 5,770 |
| 2020-06-08 | $15.35 | $15.52 | $15.35 | $15.48 | $12.75 | 6,285 |
| 2020-06-05 | $14.94 | $15.14 | $14.80 | $14.80 | $12.19 | 9,872 |
| 2020-06-04 | $14.60 | $14.69 | $14.52 | $14.62 | $12.04 | 6,591 |
| 2020-06-03 | $14.53 | $14.65 | $14.53 | $14.59 | $12.01 | 4,834 |
| 2020-06-02 | $13.90 | $14.28 | $13.90 | $14.28 | $11.75 | 11,772 |
| 2020-06-01 | $13.13 | $14.30 | $13.13 | $14.24 | $11.72 | 5,237 |
| 2020-05-29 | $13.87 | $14.02 | $13.86 | $13.94 | $11.48 | 5,438 |
| 2020-05-28 | $14.33 | $14.43 | $14.03 | $14.03 | $11.55 | 52,188 |
| 2020-05-27 | $14.54 | $14.54 | $14.17 | $14.32 | $11.79 | 96,115 |
| 2020-05-26 | $14.11 | $14.17 | $14.04 | $14.04 | $11.56 | 8,336 |
| 2020-05-22 | $12.27 | $14.12 | $12.27 | $13.56 | $11.16 | 7,074 |
| 2020-05-21 | $13.18 | $13.49 | $13.18 | $13.46 | $11.08 | 6,843 |
| 2020-05-20 | $13.22 | $13.23 | $13.14 | $13.23 | $10.89 | 12,427 |
| 2020-05-19 | $13.14 | $13.19 | $12.99 | $13.00 | $10.70 | 2,253 |
| 2020-05-18 | $12.91 | $13.04 | $12.77 | $12.96 | $10.67 | 13,957 |
| 2020-05-15 | $12.35 | $12.57 | $12.31 | $12.46 | $10.26 | 5,559 |
| 2020-05-14 | $11.75 | $12.43 | $11.59 | $12.35 | $10.17 | 6,403 |
| 2020-05-13 | $12.67 | $12.67 | $11.87 | $12.20 | $10.05 | 13,189 |
| 2020-05-12 | $12.64 | $12.78 | $12.62 | $12.62 | $10.39 | 13,910 |
| 2020-05-11 | $12.49 | $12.72 | $12.49 | $12.66 | $10.42 | 16,866 |
| 2020-05-08 | $12.69 | $12.72 | $12.57 | $12.65 | $10.42 | 9,463 |
| 2020-05-07 | $12.46 | $12.59 | $12.38 | $12.45 | $10.25 | 7,080 |
| 2020-05-06 | $12.26 | $12.48 | $12.19 | $12.33 | $10.15 | 8,726 |
| 2020-05-05 | $12.18 | $12.41 | $11.97 | $11.97 | $9.86 | 45,387 |
| 2020-05-04 | $11.79 | $11.87 | $11.69 | $11.85 | $9.76 | 3,819 |
| 2020-05-01 | $12.08 | $12.18 | $12.06 | $12.12 | $9.98 | 12,107 |
| 2020-04-30 | $12.54 | $12.64 | $12.43 | $12.64 | $10.41 | 8,751 |
| 2020-04-29 | $12.52 | $12.95 | $12.52 | $12.81 | $10.55 | 20,537 |
| 2020-04-28 | $12.89 | $12.90 | $12.23 | $12.23 | $10.07 | 8,892 |
| 2020-04-27 | $12.10 | $12.62 | $12.10 | $12.49 | $10.28 | 6,510 |
| 2020-04-24 | $11.52 | $11.92 | $11.52 | $11.92 | $9.81 | 3,152 |
| 2020-04-23 | $11.18 | $11.44 | $11.14 | $11.34 | $9.33 | 30,645 |
| 2020-04-22 | $11.23 | $11.30 | $11.07 | $11.16 | $9.19 | 34,258 |
| 2020-04-21 | $11.31 | $11.40 | $11.12 | $11.28 | $9.29 | 33,117 |
| 2020-04-20 | $11.95 | $11.95 | $11.41 | $11.52 | $9.48 | 27,881 |
| 2020-04-17 | $11.94 | $12.13 | $11.94 | $11.98 | $9.86 | 14,284 |
| 2020-04-16 | $12.00 | $12.00 | $11.76 | $11.79 | $9.71 | 2,139 |
| 2020-04-15 | $12.60 | $12.60 | $11.90 | $12.04 | $9.91 | 2,668 |
| 2020-04-14 | $12.34 | $12.68 | $12.34 | $12.62 | $10.39 | 2,854 |
| 2020-04-13 | $11.80 | $12.36 | $11.70 | $12.34 | $10.16 | 3,433 |
| 2020-04-09 | $12.27 | $12.81 | $12.24 | $12.36 | $10.18 | 6,940 |
| 2020-04-08 | $11.34 | $12.07 | $11.34 | $11.75 | $9.34 | 16,821 |
| 2020-04-07 | $10.42 | $11.24 | $10.42 | $11.01 | $8.74 | 16,576 |
| 2020-04-06 | $10.47 | $10.47 | $10.19 | $10.19 | $8.10 | 14,507 |
| 2020-04-03 | $9.06 | $9.94 | $9.06 | $9.72 | $7.72 | 17,568 |
| 2020-04-02 | $10.28 | $10.28 | $9.89 | $10.01 | $7.96 | 5,190 |
| 2020-04-01 | $11.98 | $11.98 | $10.35 | $10.35 | $8.22 | 11,532 |
| 2020-03-31 | $11.41 | $11.63 | $11.19 | $11.19 | $8.89 | 7,777 |
| 2020-03-30 | $11.45 | $11.77 | $11.40 | $11.52 | $9.15 | 345,981 |
| 2020-03-27 | $12.03 | $12.49 | $11.99 | $12.10 | $9.61 | 64,014 |
| 2020-03-26 | $11.04 | $13.12 | $11.04 | $12.23 | $9.72 | 11,787 |
| 2020-03-25 | $10.84 | $12.23 | $10.54 | $11.04 | $8.77 | 10,230 |
| 2020-03-24 | $10.05 | $10.61 | $10.05 | $10.09 | $8.02 | 25,582 |
| 2020-03-23 | $9.95 | $10.83 | $8.87 | $9.13 | $7.25 | 125,100 |
| 2020-03-20 | $11.38 | $11.61 | $10.47 | $10.60 | $8.42 | 20,282 |
| 2020-03-19 | $9.26 | $11.25 | $9.26 | $11.15 | $8.86 | 15,000 |
| 2020-03-18 | $10.45 | $10.51 | $9.33 | $10.29 | $8.18 | 3,393 |
| 2020-03-17 | $12.10 | $12.26 | $10.90 | $11.93 | $9.48 | 66,428 |
| 2020-03-16 | $13.53 | $13.53 | $12.46 | $12.46 | $9.90 | 24,672 |
| 2020-03-13 | $14.55 | $14.60 | $14.19 | $14.60 | $11.60 | 21,189 |
| 2020-03-12 | $15.44 | $15.44 | $14.02 | $14.21 | $11.29 | 15,049 |
| 2020-03-11 | $16.51 | $16.51 | $16.04 | $16.16 | $12.84 | 5,667 |
| 2020-03-10 | $17.00 | $17.01 | $16.58 | $16.93 | $13.45 | 8,749 |
| 2020-03-09 | $18.00 | $18.00 | $16.60 | $16.62 | $13.21 | 11,096 |
| 2020-03-06 | $18.31 | $18.34 | $18.06 | $18.28 | $14.53 | 15,538 |
| 2020-03-05 | $18.63 | $18.83 | $18.63 | $18.72 | $14.87 | 5,503 |
| 2020-03-04 | $18.84 | $19.03 | $18.82 | $19.03 | $15.12 | 1,693 |
| 2020-03-03 | $19.04 | $19.04 | $18.61 | $18.65 | $14.82 | 1,436 |
| 2020-03-02 | $18.31 | $18.75 | $18.31 | $18.75 | $14.90 | 6,883 |
| 2020-02-28 | $18.12 | $18.12 | $17.81 | $18.02 | $14.32 | 5,579 |
| 2020-02-27 | $19.07 | $19.16 | $18.64 | $18.78 | $14.92 | 25,380 |
| 2020-02-26 | $19.40 | $19.63 | $19.40 | $19.40 | $15.41 | 11,486 |
| 2020-02-25 | $20.00 | $20.00 | $19.24 | $19.24 | $15.29 | 5,793 |
| 2020-02-24 | $20.30 | $20.30 | $20.09 | $20.12 | $15.99 | 16,378 |
| 2020-02-21 | $20.59 | $22.63 | $20.42 | $20.44 | $16.24 | 8,596 |
| 2020-02-20 | $20.51 | $20.58 | $20.51 | $20.58 | $16.35 | 3,826 |
| 2020-02-19 | $20.45 | $20.45 | $20.41 | $20.44 | $16.24 | 18,234 |
| 2020-02-18 | $20.47 | $20.48 | $20.46 | $20.46 | $16.26 | 556,838 |
| 2020-02-14 | $20.48 | $20.48 | $20.43 | $20.43 | $16.23 | 3,900 |
| 2020-02-13 | $20.48 | $20.48 | $20.48 | $20.48 | $16.27 | 50 |
| 2020-02-12 | $20.40 | $20.41 | $20.36 | $20.38 | $16.19 | 906 |
| 2020-02-11 | $20.42 | $20.43 | $20.40 | $20.41 | $16.22 | 1,833 |
| 2020-02-10 | $20.38 | $20.38 | $20.38 | $20.38 | $16.19 | 1 |
| 2020-02-07 | $20.34 | $20.37 | $20.34 | $20.37 | $16.18 | 11,800 |
| 2020-02-06 | $20.35 | $20.36 | $20.35 | $20.35 | $16.17 | 1,099 |
| 2020-02-05 | $20.30 | $20.33 | $20.28 | $20.33 | $16.15 | 9,163 |
| 2020-02-04 | $20.20 | $20.23 | $20.20 | $20.21 | $16.06 | 1,502 |
| 2020-02-03 | $20.13 | $20.19 | $20.12 | $20.19 | $16.04 | 1,234 |
| 2020-01-31 | $20.40 | $20.40 | $20.09 | $20.09 | $15.96 | 3,905 |
| 2020-01-30 | $20.23 | $20.23 | $20.22 | $20.22 | $16.07 | 750 |
| 2020-01-29 | $18.81 | $20.22 | $18.81 | $20.21 | $16.06 | 731 |
| 2020-01-28 | $20.21 | $20.21 | $20.21 | $20.21 | $16.06 | 1 |
| 2020-01-27 | $20.18 | $20.18 | $20.14 | $20.14 | $16.01 | 4,792 |
| 2020-01-24 | $20.43 | $20.43 | $20.28 | $20.28 | $16.11 | 2,639 |
| 2020-01-23 | $20.38 | $20.42 | $20.38 | $20.42 | $16.23 | 325 |
| 2020-01-22 | $20.31 | $20.41 | $20.31 | $20.41 | $16.21 | 3,447 |
| 2020-01-21 | $20.40 | $20.40 | $20.33 | $20.34 | $16.16 | 2,764 |
| 2020-01-17 | $20.34 | $20.34 | $20.34 | $20.34 | $16.16 | 96 |
| 2020-01-16 | $20.35 | $20.35 | $20.35 | $20.35 | $16.17 | 100 |
| 2020-01-15 | $20.28 | $20.28 | $20.28 | $20.28 | $16.11 | 14 |
| 2020-01-14 | $20.22 | $20.22 | $20.22 | $20.22 | $16.07 | 25 |
| 2020-01-13 | $20.10 | $20.10 | $20.10 | $20.10 | $15.97 | 0 |
| 2020-01-10 | $20.45 | $20.45 | $20.10 | $20.10 | $15.97 | 1,028 |
| 2020-01-09 | $20.53 | $20.53 | $20.53 | $20.53 | $15.96 | 112 |
| 2020-01-08 | $20.51 | $20.51 | $20.51 | $20.51 | $15.95 | 27 |
| 2020-01-07 | $20.48 | $20.48 | $20.48 | $20.48 | $15.93 | 0 |
| 2020-01-06 | $20.49 | $20.49 | $20.49 | $20.49 | $15.94 | 25 |
| 2020-01-03 | $20.50 | $20.50 | $20.48 | $20.48 | $15.93 | 202 |
| 2020-01-02 | $20.46 | $20.46 | $20.45 | $20.45 | $15.91 | 1,001 |
| 2019-12-31 | $20.42 | $20.42 | $20.42 | $20.42 | $15.88 | 50 |
| 2019-12-30 | $20.43 | $20.43 | $20.43 | $20.43 | $15.89 | 200 |
| 2019-12-27 | $20.52 | $20.52 | $20.48 | $20.48 | $15.93 | 700 |
| 2019-12-26 | $20.52 | $20.52 | $20.50 | $20.52 | $15.96 | 1,104 |
| 2019-12-24 | $20.51 | $20.51 | $20.51 | $20.51 | $15.95 | 100 |
| 2019-12-23 | $20.51 | $20.51 | $20.48 | $20.48 | $15.93 | 452 |
| 2019-12-20 | $20.54 | $20.54 | $20.54 | $20.54 | $15.98 | 19 |
| 2019-12-19 | $20.55 | $20.55 | $20.55 | $20.55 | $15.99 | 6 |
| 2019-12-18 | $20.61 | $20.62 | $20.55 | $20.55 | $15.98 | 1,300 |
| 2019-12-17 | $20.61 | $20.61 | $20.59 | $20.59 | $16.02 | 925 |
| 2019-12-16 | $20.56 | $20.56 | $20.56 | $20.56 | $15.99 | 100 |
| 2019-12-13 | $20.45 | $20.45 | $20.45 | $20.45 | $15.90 | 0 |
| 2019-12-12 | $20.40 | $20.40 | $20.40 | $20.40 | $15.86 | 0 |
| 2019-12-11 | $20.31 | $20.31 | $20.31 | $20.31 | $15.79 | 0 |
| 2019-12-10 | $20.29 | $20.29 | $20.29 | $20.29 | $15.78 | 0 |
| 2019-12-09 | $20.29 | $20.29 | $20.29 | $20.29 | $15.78 | 2 |
| 2019-12-06 | $20.14 | $20.14 | $20.14 | $20.14 | $15.66 | 0 |
| 2019-12-05 | $20.22 | $20.22 | $20.14 | $20.14 | $15.66 | 100 |
| 2019-12-04 | $20.17 | $20.17 | $20.17 | $20.17 | $15.69 | 0 |
| 2019-12-03 | $20.04 | $20.04 | $20.04 | $20.04 | $15.59 | 2 |
| 2019-12-02 | $20.20 | $20.20 | $20.20 | $20.20 | $15.71 | 0 |
| 2019-11-29 | $20.54 | $20.54 | $20.20 | $20.20 | $15.71 | 145 |
| 2019-11-27 | $19.96 | $19.96 | $19.96 | $19.96 | $15.53 | 0 |
| 2019-11-26 | $19.92 | $19.97 | $19.92 | $19.96 | $15.53 | 1,101 |
| 2019-11-25 | $19.91 | $19.91 | $19.91 | $19.91 | $15.49 | 0 |
| 2019-11-22 | $19.78 | $19.78 | $19.78 | $19.78 | $15.38 | 0 |
| 2019-11-21 | $19.76 | $19.76 | $19.76 | $19.76 | $15.37 | 50 |
| 2019-11-20 | $19.85 | $19.85 | $19.85 | $19.85 | $15.44 | 1 |
| 2019-11-19 | $19.87 | $19.87 | $19.87 | $19.87 | $15.45 | 0 |
| 2019-11-18 | $19.81 | $19.81 | $19.81 | $19.81 | $15.41 | 0 |
| 2019-11-15 | $19.82 | $19.82 | $19.82 | $19.82 | $15.41 | 0 |
| 2019-11-14 | $19.85 | $19.85 | $19.82 | $19.82 | $15.41 | 100 |
| 2019-11-13 | $19.83 | $19.83 | $19.83 | $19.83 | $15.43 | 0 |
| 2019-11-12 | $19.83 | $19.83 | $19.83 | $19.83 | $15.42 | 0 |
| 2019-11-11 | $19.73 | $19.73 | $19.73 | $19.73 | $15.34 | 0 |
| 2019-11-08 | $19.70 | $19.70 | $19.70 | $19.70 | $15.33 | 25 |
| 2019-11-07 | $19.70 | $19.70 | $19.70 | $19.70 | $15.33 | 0 |
| 2019-11-06 | $19.76 | $19.76 | $19.76 | $19.76 | $15.37 | 0 |
| 2019-11-05 | $19.83 | $19.83 | $19.76 | $19.76 | $15.37 | 401 |
| 2019-11-04 | $19.78 | $19.78 | $19.78 | $19.78 | $15.38 | 0 |
| 2019-11-01 | $19.63 | $19.63 | $19.63 | $19.63 | $15.27 | 0 |
| 2019-10-31 | $19.65 | $19.65 | $19.63 | $19.63 | $15.27 | 1,600 |
| 2019-10-30 | $19.68 | $19.68 | $19.68 | $19.68 | $15.30 | 0 |
| 2019-10-29 | $19.67 | $19.68 | $19.67 | $19.68 | $15.30 | 1,900 |
| 2019-10-28 | $19.69 | $19.69 | $19.69 | $19.69 | $15.31 | 2 |
| 2019-10-25 | $19.61 | $19.61 | $19.61 | $19.61 | $15.25 | 1 |
| 2019-10-24 | $19.60 | $19.60 | $19.60 | $19.60 | $15.24 | 0 |
| 2019-10-23 | $19.64 | $19.64 | $19.64 | $19.64 | $15.28 | 22 |
| 2019-10-22 | $19.62 | $19.62 | $19.62 | $19.62 | $15.26 | 23 |
| 2019-10-21 | $19.61 | $19.61 | $19.61 | $19.61 | $15.25 | 1 |
| 2019-10-18 | $19.55 | $19.55 | $19.55 | $19.55 | $15.21 | 10 |
| 2019-10-17 | $19.50 | $19.50 | $19.50 | $19.50 | $15.17 | 19 |
| 2019-10-16 | $19.44 | $19.44 | $19.44 | $19.44 | $15.12 | 0 |
| 2019-10-15 | $19.79 | $19.79 | $19.44 | $19.44 | $15.12 | 100 |
| 2019-10-14 | $19.30 | $19.30 | $19.30 | $19.30 | $15.01 | 1 |
| 2019-10-11 | $19.40 | $19.40 | $19.40 | $19.40 | $15.09 | 50 |
| 2019-10-10 | $19.32 | $19.32 | $19.32 | $19.32 | $15.03 | 80 |
| 2019-10-09 | $19.96 | $19.96 | $19.63 | $19.63 | $14.95 | 100 |
| 2019-10-08 | $19.74 | $19.74 | $19.74 | $19.74 | $15.03 | 0 |
| 2019-10-07 | $19.75 | $19.75 | $19.74 | $19.74 | $15.03 | 102 |
| 2019-10-04 | $19.66 | $19.66 | $19.66 | $19.66 | $14.97 | 0 |
| 2019-10-03 | $19.49 | $19.49 | $19.49 | $19.49 | $14.84 | 2 |
| 2019-10-02 | $19.54 | $19.54 | $19.54 | $19.54 | $14.88 | 6 |
| 2019-10-01 | $19.90 | $19.90 | $19.90 | $19.90 | $15.15 | 0 |
| 2019-09-30 | $20.14 | $20.14 | $20.14 | $20.14 | $15.34 | 0 |
| 2019-09-27 | $20.17 | $20.17 | $20.17 | $20.17 | $15.36 | 2 |
| 2019-09-26 | $20.28 | $20.28 | $20.28 | $20.28 | $15.44 | 1,200 |
| 2019-09-25 | $20.14 | $20.14 | $20.14 | $20.14 | $15.33 | 0 |
| 2019-09-24 | $20.26 | $20.26 | $20.26 | $20.26 | $15.42 | 0 |
| 2019-09-23 | $20.27 | $20.29 | $20.26 | $20.26 | $15.42 | 416 |
| 2019-09-20 | $20.25 | $20.27 | $20.25 | $20.27 | $15.44 | 100 |
| 2019-09-19 | $20.15 | $20.15 | $20.15 | $20.15 | $15.34 | 2 |
| 2019-09-18 | $20.15 | $20.15 | $20.15 | $20.15 | $15.34 | 0 |
| 2019-09-17 | $20.11 | $20.11 | $20.11 | $20.11 | $15.31 | 0 |
| 2019-09-16 | $20.13 | $20.13 | $20.13 | $20.13 | $15.33 | 0 |
| 2019-09-13 | $20.04 | $20.04 | $20.04 | $20.04 | $15.26 | 0 |
| 2019-09-12 | $20.02 | $20.04 | $20.02 | $20.04 | $15.26 | 500 |
| 2019-09-11 | $19.95 | $19.95 | $19.95 | $19.95 | $15.19 | 0 |
| 2019-09-10 | $19.87 | $19.95 | $19.87 | $19.95 | $15.19 | 597 |
| 2019-09-09 | $19.88 | $19.88 | $19.88 | $19.88 | $15.13 | 1 |
| 2019-09-06 | $19.76 | $19.78 | $19.71 | $19.77 | $15.05 | 0 |
| 2019-09-05 | $19.58 | $19.58 | $19.58 | $19.58 | $14.91 | 0 |
| 2019-09-04 | $19.58 | $19.58 | $19.58 | $19.58 | $14.91 | 0 |
| 2019-09-03 | $19.58 | $19.58 | $19.58 | $19.58 | $14.91 | 0 |
| 2019-08-30 | $19.64 | $19.64 | $19.64 | $19.64 | $14.96 | 0 |
| 2019-08-29 | $19.51 | $19.51 | $19.51 | $19.51 | $14.86 | 0 |
| 2019-08-28 | $19.55 | $19.55 | $19.51 | $19.51 | $14.86 | 2,000 |
| 2019-08-27 | $19.52 | $19.52 | $19.52 | $19.52 | $14.86 | 0 |
| 2019-08-26 | $19.66 | $19.66 | $19.66 | $19.66 | $14.97 | 100 |
| 2019-08-23 | $19.57 | $19.57 | $19.57 | $19.57 | $14.91 | 0 |
| 2019-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $15.04 | 50 |
| 2019-08-21 | $19.73 | $19.73 | $19.73 | $19.73 | $15.02 | 0 |
| 2019-08-20 | $19.69 | $19.83 | $19.69 | $19.73 | $15.02 | 5,547 |
| 2019-08-19 | $19.61 | $19.72 | $19.61 | $19.72 | $15.01 | 1,615 |
| 2019-08-16 | $19.49 | $19.49 | $19.49 | $19.49 | $14.84 | 20 |
| 2019-08-15 | $19.23 | $19.23 | $19.23 | $19.23 | $14.64 | 200 |
| 2019-08-14 | $19.24 | $19.24 | $19.24 | $19.24 | $14.65 | 200 |
| 2019-08-13 | $19.37 | $19.49 | $19.37 | $19.49 | $14.84 | 982 |
| 2019-08-12 | $19.33 | $19.33 | $19.33 | $19.33 | $14.72 | 200 |
| 2019-08-09 | $19.44 | $19.44 | $19.44 | $19.44 | $14.81 | 0 |
| 2019-08-08 | $19.25 | $19.62 | $19.25 | $19.62 | $14.94 | 100 |
| 2019-08-07 | $19.23 | $19.26 | $19.23 | $19.26 | $14.67 | 2,831 |
| 2019-08-06 | $19.36 | $19.36 | $19.36 | $19.36 | $14.74 | 1,200 |
| 2019-08-05 | $19.32 | $19.32 | $19.19 | $19.19 | $14.61 | 355 |
| 2019-08-02 | $19.52 | $19.58 | $19.52 | $19.58 | $14.91 | 6,581 |
| 2019-08-01 | $19.64 | $19.64 | $19.54 | $19.54 | $14.88 | 4,582 |
| 2019-07-31 | $19.61 | $19.67 | $19.61 | $19.67 | $14.97 | 100 |
| 2019-07-30 | $19.68 | $19.85 | $19.68 | $19.85 | $15.11 | 3,254 |
| 2019-07-29 | $19.63 | $19.63 | $19.63 | $19.63 | $14.94 | 0 |
| 2019-07-26 | $19.63 | $19.63 | $19.63 | $19.63 | $14.95 | 0 |
| 2019-07-25 | $19.65 | $19.65 | $19.63 | $19.63 | $14.95 | 1,000 |
| 2019-07-24 | $19.63 | $19.66 | $19.63 | $19.66 | $14.97 | 201 |
| 2019-07-23 | $19.59 | $19.59 | $19.56 | $19.56 | $14.89 | 1,100 |
| 2019-07-22 | $19.57 | $19.57 | $19.46 | $19.47 | $14.83 | 7,942 |
| 2019-07-19 | $19.61 | $19.61 | $19.61 | $19.61 | $14.93 | 0 |
| 2019-07-18 | $19.61 | $19.61 | $19.61 | $19.61 | $14.93 | 36 |
| 2019-07-17 | $19.71 | $19.71 | $19.71 | $19.71 | $15.01 | 0 |
| 2019-07-16 | $19.75 | $19.75 | $19.71 | $19.71 | $15.01 | 537 |
| 2019-07-15 | $19.74 | $19.74 | $19.72 | $19.72 | $15.02 | 349 |
| 2019-07-12 | $19.82 | $19.82 | $19.67 | $19.67 | $14.97 | 1,700 |
| 2019-07-11 | $20.10 | $20.10 | $20.10 | $20.10 | $14.98 | 105 |
| 2019-07-10 | $21.05 | $21.05 | $20.12 | $20.12 | $14.99 | 1,101 |
| 2019-07-09 | $20.08 | $20.08 | $20.07 | $20.07 | $14.95 | 549 |
| 2019-07-08 | $20.10 | $20.10 | $20.10 | $20.10 | $14.98 | 0 |
| 2019-07-05 | $20.09 | $20.10 | $20.03 | $20.10 | $14.98 | 1,176 |
| 2019-07-03 | $20.08 | $20.08 | $20.08 | $20.08 | $14.96 | 0 |
| 2019-07-02 | $19.98 | $19.98 | $19.98 | $19.98 | $14.89 | 0 |
| 2019-07-01 | $19.94 | $19.94 | $19.94 | $19.94 | $14.86 | 0 |
| 2019-06-28 | $19.75 | $19.75 | $19.75 | $19.75 | $14.72 | 0 |
| 2019-06-27 | $19.64 | $19.75 | $19.63 | $19.75 | $14.72 | 3,200 |
| 2019-06-26 | $19.76 | $19.76 | $19.76 | $19.76 | $14.73 | 0 |
| 2019-06-25 | $19.93 | $19.93 | $19.76 | $19.76 | $14.73 | 900 |
| 2019-06-24 | $19.94 | $19.94 | $19.94 | $19.94 | $14.86 | 1 |
| 2019-06-21 | $19.96 | $19.96 | $19.94 | $19.94 | $14.86 | 101 |
| 2019-06-20 | $19.91 | $19.91 | $19.91 | $19.91 | $14.84 | 2 |
| 2019-06-19 | $20.10 | $20.10 | $20.06 | $20.06 | $14.95 | 501 |
| 2019-06-18 | $19.98 | $19.98 | $19.96 | $19.98 | $14.89 | 1,601 |
| 2019-06-17 | $19.92 | $19.92 | $19.89 | $19.89 | $14.83 | 100 |
| 2019-06-14 | $19.92 | $19.92 | $19.92 | $19.92 | $14.84 | 0 |
| 2019-06-13 | $19.86 | $19.86 | $19.86 | $19.86 | $14.80 | 0 |
| 2019-06-12 | $19.79 | $19.79 | $19.79 | $19.79 | $14.75 | 2 |
| 2019-06-11 | $19.74 | $19.74 | $19.74 | $19.74 | $14.71 | 0 |
| 2019-06-10 | $19.74 | $19.74 | $19.74 | $19.74 | $14.71 | 1 |
| 2019-06-07 | $19.63 | $19.63 | $19.63 | $19.63 | $14.63 | 1 |
| 2019-06-06 | $19.58 | $19.58 | $19.58 | $19.58 | $14.59 | 2 |
| 2019-06-05 | $19.50 | $19.50 | $19.50 | $19.50 | $14.53 | 1 |
| 2019-06-04 | $19.51 | $19.51 | $19.51 | $19.51 | $14.54 | 0 |
| 2019-06-03 | $19.34 | $19.34 | $19.34 | $19.34 | $14.41 | 0 |
| 2019-05-31 | $19.28 | $19.28 | $19.28 | $19.28 | $14.37 | 35 |
| 2019-05-30 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 0 |
| 2019-05-29 | $19.64 | $19.64 | $19.64 | $19.64 | $14.64 | 1 |
| 2019-05-28 | $19.76 | $19.76 | $19.76 | $19.76 | $14.73 | 0 |
| 2019-05-24 | $19.78 | $19.78 | $19.78 | $19.78 | $14.74 | 0 |
| 2019-05-23 | $19.75 | $19.75 | $19.75 | $19.75 | $14.72 | 0 |
| 2019-05-22 | $19.88 | $19.88 | $19.88 | $19.88 | $14.81 | 0 |
| 2019-05-21 | $19.87 | $19.87 | $19.87 | $19.87 | $14.81 | 0 |
| 2019-05-20 | $19.80 | $19.87 | $19.80 | $19.87 | $14.81 | 300 |
| 2019-05-17 | $19.85 | $19.85 | $19.85 | $19.85 | $14.80 | 0 |
| 2019-05-16 | $19.79 | $19.79 | $19.79 | $19.79 | $14.75 | 0 |
| 2019-05-15 | $19.73 | $19.73 | $19.73 | $19.73 | $14.71 | 0 |
| 2019-05-14 | $19.78 | $19.78 | $19.78 | $19.78 | $14.74 | 0 |
| 2019-05-13 | $19.66 | $19.66 | $19.66 | $19.66 | $14.65 | 0 |
| 2019-05-10 | $19.90 | $19.90 | $19.90 | $19.90 | $14.83 | 0 |
| 2019-05-09 | $19.86 | $19.86 | $19.86 | $19.86 | $14.80 | 150 |
| 2019-05-08 | $19.96 | $19.96 | $19.96 | $19.96 | $14.87 | 0 |
| 2019-05-07 | $20.03 | $20.03 | $19.96 | $19.96 | $14.87 | 3,000 |
| 2019-05-06 | $19.65 | $20.08 | $19.65 | $20.08 | $14.96 | 3,000 |
| 2019-05-03 | $19.70 | $20.04 | $19.70 | $20.04 | $14.93 | 150 |
| 2019-05-02 | $19.86 | $19.86 | $19.86 | $19.86 | $14.80 | 0 |
| 2019-05-01 | $19.82 | $19.82 | $19.82 | $19.82 | $14.77 | 250 |
| 2019-04-30 | $19.91 | $19.91 | $19.91 | $19.91 | $14.84 | 0 |
| 2019-04-29 | $19.70 | $19.70 | $19.70 | $19.70 | $14.68 | 1 |
| 2019-04-26 | $19.77 | $19.77 | $19.77 | $19.77 | $14.73 | 0 |
| 2019-04-25 | $19.63 | $19.70 | $19.63 | $19.70 | $14.68 | 250 |
| 2019-04-24 | $19.72 | $19.72 | $19.72 | $19.72 | $14.69 | 0 |
| 2019-04-23 | $19.71 | $19.71 | $19.71 | $19.71 | $14.69 | 0 |
| 2019-04-22 | $19.59 | $19.59 | $19.59 | $19.59 | $14.60 | 0 |
| 2019-04-18 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-04-17 | $19.59 | $19.59 | $19.59 | $19.59 | $14.60 | 0 |
| 2019-04-16 | $19.64 | $19.64 | $19.64 | $19.64 | $14.63 | 200 |
| 2019-04-15 | $19.51 | $19.51 | $19.51 | $19.51 | $14.54 | 0 |
| 2019-04-12 | $19.52 | $19.52 | $19.52 | $19.52 | $14.55 | 0 |
| 2019-04-11 | $19.58 | $19.58 | $19.52 | $19.52 | $14.55 | 500 |
| 2019-04-10 | $19.93 | $19.93 | $19.91 | $19.91 | $14.53 | 800 |
| 2019-04-09 | $19.85 | $19.85 | $19.85 | $19.85 | $14.48 | 0 |
| 2019-04-08 | $19.99 | $19.99 | $19.99 | $19.99 | $14.58 | 0 |
| 2019-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.59 | 180 |
| 2019-04-04 | $19.91 | $19.91 | $19.91 | $19.91 | $14.52 | 0 |
| 2019-04-03 | $19.85 | $19.85 | $19.85 | $19.85 | $14.48 | 0 |
| 2019-04-02 | $19.89 | $19.89 | $19.89 | $19.89 | $14.51 | 0 |
| 2019-04-01 | $19.82 | $19.82 | $19.79 | $19.82 | $14.46 | 500 |
| 2019-03-29 | $19.67 | $19.67 | $19.67 | $19.67 | $14.35 | 0 |
| 2019-03-28 | $19.65 | $19.65 | $19.65 | $19.65 | $14.34 | 0 |
| 2019-03-27 | $19.64 | $19.65 | $19.64 | $19.65 | $14.34 | 480 |
| 2019-03-26 | $19.68 | $19.68 | $19.64 | $19.64 | $14.33 | 200 |
| 2019-03-25 | $19.55 | $19.55 | $19.55 | $19.55 | $14.27 | 0 |
| 2019-03-22 | $19.63 | $19.63 | $19.55 | $19.55 | $14.27 | 119 |
| 2019-03-21 | $19.64 | $19.64 | $19.64 | $19.64 | $14.33 | 0 |
| 2019-03-20 | $19.72 | $19.72 | $19.64 | $19.64 | $14.33 | 100 |
| 2019-03-19 | $19.72 | $19.72 | $19.72 | $19.72 | $14.39 | 0 |
| 2019-03-18 | $19.84 | $19.84 | $19.84 | $19.84 | $14.48 | 0 |
| 2019-03-15 | $19.73 | $19.73 | $19.73 | $19.73 | $14.39 | 0 |
| 2019-03-14 | $19.76 | $19.76 | $19.76 | $19.76 | $14.42 | 0 |
| 2019-03-13 | $19.67 | $19.67 | $19.67 | $19.67 | $14.35 | 0 |
| 2019-03-12 | $19.60 | $19.60 | $19.60 | $19.60 | $14.30 | 0 |
| 2019-03-11 | $19.70 | $19.70 | $19.70 | $19.70 | $14.37 | 0 |
| 2019-03-08 | $19.54 | $19.54 | $19.54 | $19.54 | $14.26 | 0 |
| 2019-03-07 | $19.49 | $19.49 | $19.49 | $19.49 | $14.22 | 0 |
| 2019-03-06 | $19.52 | $19.52 | $19.52 | $19.52 | $14.24 | 0 |
| 2019-03-05 | $19.59 | $19.59 | $19.59 | $19.59 | $14.30 | 0 |
| 2019-03-04 | $19.74 | $19.74 | $19.74 | $19.74 | $14.40 | 1 |
| 2019-03-01 | $19.87 | $19.87 | $19.87 | $19.87 | $14.49 | 0 |
| 2019-02-28 | $20.02 | $20.02 | $19.87 | $19.87 | $14.49 | 100 |
| 2019-02-27 | $19.98 | $19.98 | $19.98 | $19.98 | $14.58 | 0 |
| 2019-02-26 | $20.10 | $20.10 | $20.10 | $20.10 | $14.66 | 0 |
| 2019-02-25 | $20.14 | $20.14 | $20.14 | $20.14 | $14.70 | 0 |
| 2019-02-22 | $20.21 | $20.21 | $20.21 | $20.21 | $14.75 | 0 |
| 2019-02-21 | $19.88 | $19.88 | $19.88 | $19.88 | $14.51 | 0 |
| 2019-02-20 | $19.79 | $19.79 | $19.79 | $19.79 | $14.44 | 0 |
| 2019-02-19 | $19.62 | $19.62 | $19.62 | $19.62 | $14.32 | 0 |
| 2019-02-15 | $19.54 | $19.54 | $19.54 | $19.54 | $14.26 | 0 |
| 2019-02-14 | $19.48 | $19.48 | $19.48 | $19.48 | $14.21 | 0 |
| 2019-02-13 | $19.46 | $19.46 | $19.46 | $19.46 | $14.20 | 0 |
| 2019-02-12 | $19.47 | $19.47 | $19.47 | $19.47 | $14.20 | 1 |
| 2019-02-11 | $19.31 | $19.31 | $19.31 | $19.31 | $14.09 | 0 |
| 2019-02-08 | $19.29 | $19.29 | $19.29 | $19.29 | $14.07 | 0 |
| 2019-02-07 | $19.04 | $19.31 | $19.04 | $19.31 | $14.09 | 100 |
| 2019-02-06 | $19.21 | $19.52 | $19.21 | $19.52 | $14.24 | 100 |
| 2019-02-05 | $19.41 | $19.59 | $19.41 | $19.59 | $14.30 | 100 |
| 2019-02-04 | $19.28 | $19.46 | $19.28 | $19.46 | $14.20 | 300 |
| 2019-02-01 | $19.31 | $19.31 | $19.31 | $19.31 | $14.09 | 0 |
| 2019-01-31 | $19.34 | $19.34 | $19.34 | $19.34 | $14.11 | 0 |
| 2019-01-30 | $19.21 | $19.21 | $19.21 | $19.21 | $14.02 | 0 |
| 2019-01-29 | $19.00 | $19.00 | $19.00 | $19.00 | $13.86 | 0 |
| 2019-01-28 | $19.02 | $19.02 | $19.02 | $19.02 | $13.88 | 0 |
| 2019-01-25 | $18.83 | $19.02 | $18.83 | $19.02 | $13.88 | 100 |
| 2019-01-24 | $18.84 | $18.84 | $18.84 | $18.84 | $13.75 | 1 |
| 2019-01-23 | $18.83 | $18.83 | $18.83 | $18.83 | $13.74 | 0 |
| 2019-01-22 | $18.70 | $18.70 | $18.70 | $18.70 | $13.65 | 0 |
| 2019-01-18 | $18.46 | $18.83 | $18.46 | $18.83 | $13.74 | 100 |
| 2019-01-17 | $18.37 | $18.76 | $18.37 | $18.76 | $13.69 | 100 |
| 2019-01-16 | $18.59 | $18.74 | $18.59 | $18.74 | $13.68 | 100 |
| 2019-01-15 | $18.46 | $18.63 | $18.46 | $18.63 | $13.60 | 100 |
| 2019-01-14 | $18.27 | $18.51 | $18.27 | $18.51 | $13.50 | 100 |
| 2019-01-11 | $18.92 | $18.92 | $18.92 | $18.92 | $13.80 | 0 |
| 2019-01-10 | $18.92 | $18.92 | $18.92 | $18.92 | $13.48 | 1 |
| 2019-01-09 | $18.76 | $18.92 | $18.76 | $18.92 | $13.48 | 100 |
| 2019-01-08 | $18.81 | $18.81 | $18.81 | $18.81 | $13.41 | 0 |
| 2019-01-07 | $18.94 | $18.94 | $18.81 | $18.81 | $13.41 | 100 |
| 2019-01-04 | $18.37 | $18.37 | $18.37 | $18.37 | $13.09 | 0 |
| 2019-01-03 | $17.70 | $17.70 | $17.70 | $17.70 | $12.62 | 0 |
| 2019-01-02 | $17.96 | $17.96 | $17.96 | $17.96 | $12.79 | 0 |
| 2018-12-31 | $17.75 | $17.75 | $17.69 | $17.70 | $12.62 | 500 |
| 2018-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $12.82 | 0 |
| 2018-12-27 | $17.83 | $17.83 | $17.83 | $17.83 | $12.71 | 0 |
| 2018-12-26 | $17.77 | $17.77 | $17.77 | $17.77 | $12.66 | 0 |
| 2018-12-24 | $17.31 | $17.31 | $17.31 | $17.31 | $12.33 | 0 |
| 2018-12-21 | $17.24 | $17.24 | $17.24 | $17.24 | $12.28 | 0 |
| 2018-12-20 | $17.76 | $17.76 | $17.76 | $17.76 | $12.65 | 0 |
| 2018-12-19 | $17.86 | $17.86 | $17.76 | $17.76 | $12.65 | 100 |
| 2018-12-18 | $17.81 | $17.84 | $17.81 | $17.84 | $12.71 | 100 |
| 2018-12-17 | $18.17 | $18.17 | $17.82 | $17.82 | $12.70 | 100 |
| 2018-12-14 | $18.58 | $18.58 | $18.58 | $18.58 | $13.24 | 0 |
| 2018-12-13 | $18.81 | $18.81 | $18.81 | $18.81 | $13.40 | 0 |
| 2018-12-12 | $19.02 | $19.02 | $19.02 | $19.02 | $13.55 | 115 |
| 2018-12-11 | $18.95 | $18.95 | $18.95 | $18.95 | $13.50 | 0 |
| 2018-12-10 | $18.93 | $18.95 | $18.93 | $18.95 | $13.50 | 100 |
| 2018-12-07 | $19.05 | $19.05 | $19.05 | $19.05 | $13.57 | 0 |
| 2018-12-06 | $18.91 | $19.05 | $18.91 | $19.05 | $13.57 | 200 |
| 2018-12-04 | $19.05 | $19.05 | $19.05 | $19.05 | $13.57 | 100 |
| 2018-12-03 | $19.39 | $19.39 | $19.39 | $19.39 | $13.82 | 100 |
| 2018-11-30 | $19.09 | $19.09 | $19.09 | $19.09 | $13.60 | 0 |
| 2018-11-29 | $19.09 | $19.09 | $19.09 | $19.09 | $13.60 | 100 |
| 2018-11-28 | $19.17 | $19.17 | $19.17 | $19.17 | $13.66 | 100 |
| 2018-11-27 | $19.22 | $19.23 | $19.22 | $19.23 | $13.71 | 1,000 |
| 2018-11-26 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-23 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 71 |
| 2018-11-21 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-20 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-19 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-16 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-15 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-14 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-13 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-12 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-09 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-08 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-07 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-06 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-11-05 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 71 |
| 2018-11-02 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 1 |
| 2018-11-01 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-10-31 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-10-30 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-10-29 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 81 |
| 2018-10-26 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 1 |
| 2018-10-25 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-10-24 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 0 |
| 2018-10-23 | $19.07 | $19.07 | $19.07 | $19.07 | $13.59 | 1,500 |
| 2018-10-22 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 0 |
| 2018-10-19 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 1 |
| 2018-10-18 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 0 |
| 2018-10-17 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 1 |
| 2018-10-16 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 1 |
| 2018-10-15 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 0 |
| 2018-10-12 | $19.41 | $19.44 | $19.41 | $19.44 | $13.85 | 202 |
| 2018-10-11 | $20.86 | $20.86 | $20.86 | $20.86 | $14.86 | 17 |
| 2018-10-10 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 7 |
| 2018-10-09 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-10-08 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-10-05 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 1 |
| 2018-10-04 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 60 |
| 2018-10-03 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-10-02 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 1 |
| 2018-10-01 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 1 |
| 2018-09-28 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-27 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-26 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 15 |
| 2018-09-25 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-24 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 5 |
| 2018-09-21 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-20 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-19 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-18 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-17 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 0 |
| 2018-09-14 | $20.86 | $20.86 | $20.86 | $20.86 | $14.57 | 120 |
| 2018-09-13 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 1 |
| 2018-09-12 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 0 |
| 2018-09-11 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 100 |
| 2018-09-10 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 300 |
| 2018-09-07 | $20.90 | $20.90 | $20.90 | $20.90 | $14.60 | 0 |
| 2018-09-06 | $20.90 | $20.90 | $20.90 | $20.90 | $14.60 | 0 |
| 2018-09-05 | $20.90 | $20.90 | $20.90 | $20.90 | $14.60 | 0 |
| 2018-09-04 | $20.92 | $20.92 | $20.86 | $20.90 | $14.60 | 1,500 |
| 2018-08-31 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-30 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-29 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-28 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-27 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-24 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-23 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 10 |
| 2018-08-22 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-21 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-20 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-17 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-16 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 0 |
| 2018-08-15 | $20.70 | $20.70 | $20.70 | $20.70 | $14.46 | 500 |
| 2018-08-14 | $20.77 | $20.77 | $20.77 | $20.77 | $14.51 | 0 |
| 2018-08-13 | $20.77 | $20.77 | $20.77 | $20.77 | $14.51 | 0 |
| 2018-08-10 | $20.77 | $20.77 | $20.77 | $20.77 | $14.51 | 0 |
| 2018-08-09 | $20.77 | $20.77 | $20.77 | $20.77 | $14.51 | 0 |
| 2018-08-08 | $20.76 | $20.79 | $20.76 | $20.77 | $14.51 | 800 |
| 2018-08-07 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 0 |
| 2018-08-06 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 0 |
| 2018-08-03 | $20.80 | $20.80 | $20.80 | $20.80 | $14.53 | 100 |
| 2018-08-02 | $20.65 | $20.65 | $20.65 | $20.65 | $14.43 | 120 |
| 2018-08-01 | $20.48 | $20.48 | $20.48 | $20.48 | $14.30 | 0 |
| 2018-07-31 | $20.48 | $20.48 | $20.48 | $20.48 | $14.30 | 0 |
| 2018-07-30 | $20.48 | $20.48 | $20.48 | $20.48 | $14.30 | 0 |
| 2018-07-27 | $20.48 | $20.48 | $20.48 | $20.48 | $14.30 | 50 |
| 2018-07-26 | $20.48 | $20.48 | $20.48 | $20.48 | $14.30 | 0 |
| 2018-07-25 | $20.44 | $20.48 | $20.44 | $20.48 | $14.30 | 300 |
| 2018-07-24 | $20.46 | $20.46 | $20.42 | $20.42 | $14.27 | 1,000 |
| 2018-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 0 |
| 2018-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 0 |
| 2018-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 0 |
| 2018-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 0 |
| 2018-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 0 |
| 2018-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 0 |
| 2018-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 1,000 |
| 2018-07-12 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-07-11 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 5 |
| 2018-07-10 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-07-09 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-07-06 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-07-05 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-07-03 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-07-02 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-06-29 | $20.13 | $20.13 | $20.13 | $20.13 | $13.77 | 0 |
| 2018-06-28 | $20.17 | $20.17 | $20.13 | $20.13 | $13.77 | 254 |
| 2018-06-27 | $20.45 | $20.45 | $20.45 | $20.45 | $13.98 | 0 |
| 2018-06-26 | $20.45 | $20.45 | $20.45 | $20.45 | $13.98 | 0 |
| 2018-06-25 | $20.45 | $20.45 | $20.45 | $20.45 | $13.98 | 0 |
| 2018-06-22 | $20.45 | $20.45 | $20.45 | $20.45 | $13.98 | 1,000 |
| 2018-06-21 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-20 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-19 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-18 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-15 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-14 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-13 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-12 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-11 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-08 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-07 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-06 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-05 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-06-04 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 40 |
| 2018-06-01 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-31 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-30 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-29 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-25 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 4 |
| 2018-05-24 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-23 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-22 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-21 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-18 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 1 |
| 2018-05-17 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-16 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 1 |
| 2018-05-15 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 1 |
| 2018-05-14 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 1 |
| 2018-05-11 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 0 |
| 2018-05-10 | $19.92 | $19.92 | $19.92 | $19.92 | $13.63 | 298 |
| 2018-05-09 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-05-08 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-05-07 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 10 |
| 2018-05-04 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 0 |
| 2018-05-03 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 38 |
| 2018-05-02 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 21 |
| 2018-05-01 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 2 |
| 2018-04-30 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 15 |
| 2018-04-27 | $20.10 | $20.10 | $20.10 | $20.10 | $13.75 | 443 |
| 2018-04-26 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 1 |
| 2018-04-25 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 1 |
| 2018-04-24 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-23 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 2 |
| 2018-04-20 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-19 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-18 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-17 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-16 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-13 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-12 | $19.87 | $19.87 | $19.87 | $19.87 | $13.59 | 0 |
| 2018-04-11 | $19.87 | $19.87 | $19.87 | $19.87 | $13.31 | 0 |
| 2018-04-10 | $19.87 | $19.87 | $19.87 | $19.87 | $13.31 | 25 |
| 2018-04-09 | $19.87 | $19.87 | $19.87 | $19.87 | $13.31 | 4 |
| 2018-04-06 | $19.87 | $19.87 | $19.87 | $19.87 | $13.31 | 0 |
| 2018-04-05 | $19.87 | $19.87 | $19.87 | $19.87 | $13.31 | 0 |
| 2018-04-04 | $19.87 | $19.87 | $19.87 | $19.87 | $13.31 | 200 |
| 2018-04-03 | $19.69 | $19.69 | $19.69 | $19.69 | $13.19 | 0 |
| 2018-04-02 | $19.69 | $19.69 | $19.69 | $19.69 | $13.19 | 0 |
| 2018-03-29 | $19.69 | $19.69 | $19.69 | $19.69 | $13.19 | 0 |
| 2018-03-28 | $19.69 | $19.69 | $19.69 | $19.69 | $13.19 | 0 |
| 2018-03-27 | $19.69 | $19.69 | $19.69 | $19.69 | $13.19 | 0 |
| 2018-03-26 | $19.69 | $19.69 | $19.69 | $19.69 | $13.19 | 400 |
| 2018-03-23 | $19.43 | $19.43 | $19.43 | $19.43 | $13.01 | 0 |
| 2018-03-22 | $19.43 | $19.43 | $19.43 | $19.43 | $13.01 | 0 |
| 2018-03-21 | $19.43 | $19.43 | $19.43 | $19.43 | $13.01 | 0 |
| 2018-03-20 | $19.43 | $19.43 | $19.43 | $19.43 | $13.01 | 0 |
| 2018-03-19 | $19.43 | $19.43 | $19.43 | $19.43 | $13.01 | 0 |
| 2018-03-16 | $19.43 | $19.43 | $19.43 | $19.43 | $13.01 | 1,000 |
| 2018-03-15 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-14 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-13 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-12 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-09 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-08 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-07 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-06 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-05 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 52 |
| 2018-03-02 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 0 |
| 2018-03-01 | $19.15 | $19.15 | $19.15 | $19.15 | $12.83 | 1,000 |
| 2018-02-28 | $19.60 | $19.60 | $19.60 | $19.60 | $13.13 | 1 |
| 2018-02-27 | $19.60 | $19.60 | $19.60 | $19.60 | $13.13 | 0 |
| 2018-02-26 | $19.60 | $19.60 | $19.60 | $19.60 | $13.13 | 0 |
| 2018-02-23 | $19.60 | $19.60 | $19.60 | $19.60 | $13.13 | 0 |
| 2018-02-22 | $19.60 | $19.60 | $19.60 | $19.60 | $13.13 | 1 |
| 2018-02-21 | $19.60 | $19.60 | $19.60 | $19.60 | $13.13 | 100 |
| 2018-02-20 | $19.44 | $19.44 | $19.44 | $19.44 | $13.02 | 0 |
| 2018-02-16 | $19.44 | $19.44 | $19.44 | $19.44 | $13.02 | 0 |
| 2018-02-15 | $19.44 | $19.44 | $19.44 | $19.44 | $13.02 | 200 |
| 2018-02-14 | $19.09 | $19.09 | $19.09 | $19.09 | $12.78 | 0 |
| 2018-02-13 | $19.09 | $19.09 | $19.09 | $19.09 | $12.78 | 0 |
| 2018-02-12 | $19.09 | $19.09 | $19.09 | $19.09 | $12.78 | 0 |
| 2018-02-09 | $19.09 | $19.09 | $19.09 | $19.09 | $12.78 | 223 |
| 2018-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 1 |
| 2018-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 0 |
| 2018-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 0 |
| 2018-02-05 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 1 |
| 2018-02-02 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 1 |
| 2018-02-01 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 0 |
| 2018-01-31 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 0 |
| 2018-01-30 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 0 |
| 2018-01-29 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 1 |
| 2018-01-26 | $20.35 | $20.35 | $20.35 | $20.35 | $13.63 | 200 |
| 2018-01-25 | $20.38 | $20.38 | $20.38 | $20.38 | $13.65 | 7 |
| 2018-01-24 | $20.38 | $20.38 | $20.38 | $20.38 | $13.65 | 0 |
| 2018-01-23 | $20.38 | $20.38 | $20.38 | $20.38 | $13.65 | 0 |
| 2018-01-22 | $20.38 | $20.38 | $20.38 | $20.38 | $13.65 | 400 |
| 2018-01-19 | $20.40 | $20.40 | $20.40 | $20.40 | $13.66 | 0 |
| 2018-01-18 | $20.40 | $20.40 | $20.40 | $20.40 | $13.66 | 8 |
| 2018-01-17 | $20.40 | $20.40 | $20.40 | $20.40 | $13.66 | 1 |
| 2018-01-16 | $20.40 | $20.40 | $20.40 | $20.40 | $13.66 | 700 |
| 2018-01-12 | $20.86 | $20.86 | $20.86 | $20.86 | $13.97 | 0 |
| 2018-01-11 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2018-01-10 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2018-01-09 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2018-01-08 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 1 |
| 2018-01-05 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2018-01-04 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2018-01-03 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 89 |
| 2018-01-02 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-29 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-28 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-27 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 18 |
| 2017-12-26 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-22 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-21 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-20 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-19 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-18 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-15 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-14 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-13 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-12 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 0 |
| 2017-12-11 | $20.86 | $20.86 | $20.86 | $20.86 | $13.68 | 149 |
| 2017-12-08 | $20.97 | $20.97 | $20.97 | $20.97 | $13.75 | 0 |
| 2017-12-07 | $20.97 | $20.97 | $20.97 | $20.97 | $13.75 | 0 |
| 2017-12-06 | $20.97 | $20.97 | $20.97 | $20.97 | $13.75 | 0 |
| 2017-12-05 | $20.97 | $20.97 | $20.97 | $20.97 | $13.75 | 3 |
| 2017-12-04 | $20.97 | $20.97 | $20.97 | $20.97 | $13.75 | 23 |
| 2017-12-01 | $20.89 | $21.02 | $20.89 | $20.97 | $13.75 | 1,025 |
| 2017-11-30 | $21.06 | $21.06 | $21.06 | $21.06 | $13.81 | 0 |
| 2017-11-29 | $21.06 | $21.06 | $21.06 | $21.06 | $13.81 | 1 |
| 2017-11-28 | $21.06 | $21.06 | $21.06 | $21.06 | $13.81 | 100 |
| 2017-11-27 | $21.14 | $21.14 | $21.14 | $21.14 | $13.86 | 1 |
| 2017-11-24 | $21.14 | $21.14 | $21.14 | $21.14 | $13.86 | 0 |
| 2017-11-22 | $21.14 | $21.14 | $21.14 | $21.14 | $13.86 | 0 |
| 2017-11-21 | $21.12 | $21.14 | $21.12 | $21.14 | $13.86 | 1,350 |
| 2017-11-20 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-17 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-16 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-15 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-14 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-13 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 2 |
| 2017-11-10 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-09 | $20.95 | $20.95 | $20.95 | $20.95 | $13.74 | 0 |
| 2017-11-08 | $21.06 | $21.06 | $20.95 | $20.95 | $13.74 | 440 |
| 2017-11-07 | $20.84 | $20.84 | $20.84 | $20.84 | $13.67 | 143 |
| 2017-11-06 | $20.38 | $20.38 | $20.38 | $20.38 | $13.36 | 2 |
| 2017-11-03 | $20.38 | $20.38 | $20.38 | $20.38 | $13.36 | 0 |
| 2017-11-02 | $20.38 | $20.38 | $20.38 | $20.38 | $13.36 | 252 |
| 2017-11-01 | $21.04 | $21.04 | $21.04 | $21.04 | $13.80 | 0 |
| 2017-10-31 | $21.04 | $21.04 | $21.04 | $21.04 | $13.80 | 0 |
| 2017-10-30 | $21.04 | $21.04 | $21.04 | $21.04 | $13.80 | 5 |
| 2017-10-27 | $21.04 | $21.04 | $21.04 | $21.04 | $13.80 | 0 |
| 2017-10-26 | $21.04 | $21.04 | $21.04 | $21.04 | $13.80 | 0 |
| 2017-10-25 | $21.04 | $21.04 | $21.04 | $21.04 | $13.80 | 500 |
| 2017-10-24 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 0 |
| 2017-10-23 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 0 |
| 2017-10-20 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 0 |
| 2017-10-19 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 1 |
| 2017-10-18 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 0 |
| 2017-10-17 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 0 |
| 2017-10-16 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 1 |
| 2017-10-13 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 0 |
| 2017-10-12 | $21.38 | $21.38 | $21.38 | $21.38 | $14.02 | 198 |
| 2017-10-11 | $21.56 | $21.56 | $21.56 | $21.56 | $13.84 | 12,065 |
| 2017-10-10 | $21.96 | $21.98 | $21.90 | $21.98 | $14.11 | 1,295 |
| 2017-10-09 | $22.00 | $22.00 | $21.98 | $21.98 | $14.11 | 651 |
| 2017-10-06 | $21.99 | $21.99 | $21.99 | $21.99 | $14.12 | 0 |
| 2017-10-05 | $21.99 | $21.99 | $21.99 | $21.99 | $14.12 | 0 |
| 2017-10-04 | $21.99 | $21.99 | $21.99 | $21.99 | $14.12 | 0 |
| 2017-10-03 | $21.99 | $21.99 | $21.99 | $21.99 | $14.12 | 225 |
| 2017-10-02 | $21.58 | $21.58 | $21.58 | $21.58 | $13.86 | 0 |
| 2017-09-29 | $21.58 | $21.58 | $21.58 | $21.58 | $13.86 | 0 |
| 2017-09-28 | $21.58 | $21.58 | $21.58 | $21.58 | $13.86 | 0 |
| 2017-09-27 | $21.58 | $21.58 | $21.58 | $21.58 | $13.86 | 0 |
| 2017-09-26 | $21.58 | $21.58 | $21.58 | $21.58 | $13.86 | 1,091 |
| 2017-09-25 | $21.41 | $21.41 | $21.41 | $21.41 | $13.74 | 41 |
| 2017-09-22 | $21.41 | $21.41 | $21.40 | $21.41 | $13.74 | 1,001 |
| 2017-09-21 | $21.46 | $21.46 | $21.46 | $21.46 | $13.78 | 91 |
| 2017-09-20 | $21.46 | $21.46 | $21.46 | $21.46 | $13.78 | 670 |
| 2017-09-19 | $21.22 | $21.22 | $21.22 | $21.22 | $13.63 | 0 |
| 2017-09-18 | $21.22 | $21.22 | $21.22 | $21.22 | $13.63 | 1,001 |
| 2017-09-15 | $21.35 | $21.35 | $21.24 | $21.31 | $13.68 | 950 |
| 2017-09-14 | $21.80 | $26.16 | $21.22 | $21.30 | $13.68 | 1,641 |
| 2017-09-13 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 0 |
| 2017-09-12 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 0 |
| 2017-09-11 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 1 |
| 2017-09-08 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 1 |
| 2017-09-07 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 0 |
| 2017-09-06 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 1 |
| 2017-09-05 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 0 |
| 2017-09-01 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 0 |
| 2017-08-31 | $21.20 | $21.20 | $21.20 | $21.20 | $13.61 | 1 |
| 2017-08-30 | $20.57 | $21.20 | $20.57 | $21.20 | $13.61 | 257 |
| 2017-08-29 | $24.24 | $24.24 | $24.24 | $24.24 | $15.56 | 0 |
| 2017-08-28 | $24.24 | $24.24 | $24.24 | $24.24 | $15.56 | 350 |
| 2017-08-25 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-24 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-23 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-22 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 1 |
| 2017-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-17 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-16 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 35 |
| 2017-08-15 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-14 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 1 |
| 2017-08-11 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 5 |
| 2017-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-09 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 36 |
| 2017-08-08 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-07 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-04 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-03 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-02 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-08-01 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-31 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-28 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-27 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-26 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-25 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-24 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-21 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-20 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 1 |
| 2017-07-19 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-18 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-17 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 0 |
| 2017-07-14 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 40 |
| 2017-07-13 | $22.10 | $22.10 | $22.10 | $22.10 | $14.19 | 100 |
| 2017-07-12 | $22.27 | $22.27 | $22.10 | $22.10 | $14.19 | 200 |
| 2017-07-11 | $22.61 | $22.61 | $22.61 | $22.61 | $14.21 | 0 |
| 2017-07-10 | $22.61 | $22.61 | $22.61 | $22.61 | $14.21 | 0 |
| 2017-07-07 | $22.61 | $22.61 | $22.61 | $22.61 | $14.21 | 0 |
| 2017-07-06 | $22.70 | $22.70 | $22.61 | $22.61 | $14.21 | 446 |
| 2017-07-05 | $22.76 | $22.76 | $22.61 | $22.61 | $14.21 | 292 |
| 2017-07-03 | $22.53 | $22.53 | $22.53 | $22.53 | $14.16 | 0 |
| 2017-06-30 | $22.53 | $22.53 | $22.53 | $22.53 | $14.16 | 0 |
| 2017-06-29 | $22.53 | $22.53 | $22.53 | $22.53 | $14.16 | 0 |
| 2017-06-28 | $22.53 | $22.53 | $22.53 | $22.53 | $14.16 | 0 |
| 2017-06-27 | $22.53 | $22.53 | $22.53 | $22.53 | $14.16 | 0 |
| 2017-06-26 | $22.53 | $22.53 | $22.53 | $22.53 | $14.16 | 500 |
| 2017-06-23 | $22.47 | $22.47 | $22.47 | $22.47 | $14.12 | 89 |
| 2017-06-22 | $22.47 | $22.47 | $22.47 | $22.47 | $14.12 | 0 |
| 2017-06-21 | $22.47 | $22.47 | $22.47 | $22.47 | $14.12 | 20 |
| 2017-06-20 | $22.47 | $22.47 | $22.47 | $22.47 | $14.12 | 500 |
| 2017-06-19 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-16 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-15 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 1 |
| 2017-06-14 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-13 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-12 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-09 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-08 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-07 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-06 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-05 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-02 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-06-01 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-31 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 42 |
| 2017-05-30 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 2 |
| 2017-05-26 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-25 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-24 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-23 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-22 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-19 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 141 |
| 2017-05-18 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 6 |
| 2017-05-17 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-16 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 0 |
| 2017-05-15 | $22.33 | $22.33 | $22.33 | $22.33 | $14.03 | 13 |
| 2017-05-12 | $22.41 | $22.41 | $22.33 | $22.33 | $14.03 | 315 |
| 2017-05-11 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-05-10 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 67 |
| 2017-05-09 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 1 |
| 2017-05-08 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 1 |
| 2017-05-05 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-05-04 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-05-03 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 1 |
| 2017-05-02 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-05-01 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-04-28 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-04-27 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 2 |
| 2017-04-26 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-04-25 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-04-24 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 2 |
| 2017-04-21 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 2 |
| 2017-04-20 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 1 |
| 2017-04-19 | $23.25 | $23.25 | $23.25 | $23.25 | $14.61 | 0 |
| 2017-04-18 | $23.21 | $23.25 | $23.21 | $23.25 | $14.61 | 500 |
| 2017-04-17 | $22.20 | $23.20 | $22.20 | $23.12 | $14.53 | 665 |
| 2017-04-13 | $23.40 | $23.40 | $23.40 | $23.40 | $14.70 | 2 |
| 2017-04-12 | $23.40 | $23.40 | $23.40 | $23.40 | $14.70 | 1 |
| 2017-04-11 | $23.85 | $23.85 | $23.85 | $23.85 | $14.99 | 0 |
| 2017-04-10 | $23.85 | $23.85 | $23.85 | $23.85 | $14.99 | 0 |
| 2017-04-07 | $23.85 | $23.85 | $23.85 | $23.85 | $14.71 | 17 |
| 2017-04-06 | $23.85 | $23.85 | $23.85 | $23.85 | $14.71 | 1 |
| 2017-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $14.71 | 0 |
| 2017-04-04 | $23.85 | $23.85 | $23.85 | $23.85 | $14.71 | 1 |
| 2017-04-03 | $23.85 | $23.85 | $23.85 | $23.85 | $14.71 | 0 |
| 2017-03-31 | $23.88 | $23.88 | $23.85 | $23.85 | $14.71 | 301 |
| 2017-03-30 | $23.38 | $23.38 | $23.38 | $23.38 | $14.42 | 1 |
| 2017-03-29 | $23.38 | $23.38 | $23.38 | $23.38 | $14.42 | 0 |
| 2017-03-28 | $23.38 | $23.38 | $23.38 | $23.38 | $14.42 | 0 |
| 2017-03-27 | $23.38 | $23.38 | $23.38 | $23.38 | $14.42 | 0 |
| 2017-03-24 | $23.38 | $23.38 | $23.38 | $23.38 | $14.42 | 301 |
| 2017-03-23 | $23.48 | $23.48 | $23.48 | $23.48 | $14.49 | 1 |
| 2017-03-22 | $23.48 | $23.48 | $23.48 | $23.48 | $14.49 | 0 |
| 2017-03-21 | $23.48 | $23.48 | $23.48 | $23.48 | $14.49 | 0 |
| 2017-03-20 | $23.48 | $23.48 | $23.48 | $23.48 | $14.49 | 0 |
| 2017-03-17 | $23.53 | $23.53 | $23.48 | $23.48 | $14.49 | 801 |
| 2017-03-16 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 0 |
| 2017-03-15 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 0 |
| 2017-03-14 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 0 |
| 2017-03-13 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 0 |
| 2017-03-10 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 1 |
| 2017-03-09 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 400 |
| 2017-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $14.28 | 23 |
| 2017-03-07 | $23.16 | $23.17 | $23.14 | $23.14 | $14.28 | 300 |
| 2017-03-06 | $23.26 | $23.26 | $23.15 | $23.15 | $14.28 | 2,601 |
| 2017-03-03 | $23.55 | $23.55 | $23.55 | $23.55 | $14.53 | 0 |
| 2017-03-02 | $23.55 | $23.55 | $23.55 | $23.55 | $14.53 | 27 |
| 2017-03-01 | $23.55 | $23.55 | $23.55 | $23.55 | $14.53 | 21 |
| 2017-02-28 | $23.51 | $23.55 | $23.51 | $23.55 | $14.53 | 330 |
| 2017-02-27 | $23.63 | $23.63 | $23.63 | $23.63 | $14.58 | 862 |
| 2017-02-24 | $23.66 | $23.66 | $23.66 | $23.66 | $14.60 | 0 |
| 2017-02-23 | $23.66 | $23.66 | $23.66 | $23.66 | $14.60 | 27 |
| 2017-02-22 | $23.66 | $23.66 | $23.66 | $23.66 | $14.60 | 31 |
| 2017-02-21 | $24.38 | $24.38 | $23.62 | $23.66 | $14.60 | 2,537 |
| 2017-02-17 | $23.22 | $23.22 | $23.22 | $23.22 | $14.33 | 0 |
| 2017-02-16 | $23.22 | $23.22 | $23.22 | $23.22 | $14.33 | 0 |
| 2017-02-15 | $23.22 | $23.22 | $23.22 | $23.22 | $14.33 | 21 |
| 2017-02-14 | $23.22 | $23.22 | $23.22 | $23.22 | $14.33 | 0 |
| 2017-02-13 | $23.22 | $23.22 | $23.22 | $23.22 | $14.33 | 0 |
| 2017-02-10 | $23.22 | $23.22 | $23.22 | $23.22 | $14.33 | 391 |
| 2017-02-09 | $23.04 | $23.04 | $23.04 | $23.04 | $14.21 | 0 |
| 2017-02-08 | $23.04 | $23.04 | $23.04 | $23.04 | $14.21 | 0 |
| 2017-02-07 | $23.04 | $23.04 | $23.04 | $23.04 | $14.21 | 0 |
| 2017-02-06 | $23.04 | $23.04 | $23.04 | $23.04 | $14.21 | 0 |
| 2017-02-03 | $22.87 | $23.04 | $22.87 | $23.04 | $14.21 | 934 |
| 2017-02-02 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-02-01 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-31 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-30 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-27 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-26 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-25 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-24 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 1 |
| 2017-01-23 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 93 |
| 2017-01-20 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-19 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-18 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-17 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 68 |
| 2017-01-13 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-12 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 0 |
| 2017-01-11 | $22.47 | $22.47 | $22.47 | $22.47 | $13.86 | 100 |
| 2017-01-10 | $23.30 | $23.30 | $23.30 | $23.30 | $14.10 | 15 |
| 2017-01-09 | $23.30 | $23.30 | $23.30 | $23.30 | $14.10 | 53 |
| 2017-01-06 | $23.30 | $23.30 | $23.30 | $23.30 | $14.10 | 200 |
| 2017-01-05 | $22.87 | $22.87 | $22.87 | $22.87 | $13.84 | 0 |
| 2017-01-04 | $22.87 | $22.87 | $22.87 | $22.87 | $13.84 | 0 |
| 2017-01-03 | $22.87 | $22.87 | $22.87 | $22.87 | $13.84 | 100 |
| 2016-12-30 | $22.53 | $22.53 | $22.53 | $22.53 | $13.63 | 0 |
| 2016-12-29 | $22.53 | $22.53 | $22.53 | $22.53 | $13.63 | 0 |
| 2016-12-28 | $22.53 | $22.53 | $22.53 | $22.53 | $13.63 | 0 |
| 2016-12-27 | $22.52 | $22.53 | $22.52 | $22.53 | $13.63 | 300 |
| 2016-12-23 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-22 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-21 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-20 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-19 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-16 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-15 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-14 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-13 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-12 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-09 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-08 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-07 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-06 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-05 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-02 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-12-01 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-30 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-29 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-28 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-25 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-23 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-22 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-21 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-18 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-17 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-16 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-15 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-14 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-11 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-10 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-09 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-08 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-07 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-04 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 0 |
| 2016-11-03 | $20.73 | $20.73 | $20.73 | $20.73 | $12.54 | 100 |
| 2016-11-02 | $20.93 | $20.93 | $20.93 | $20.93 | $12.66 | 435 |
| 2016-11-01 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-31 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-28 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-27 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-26 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-25 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-24 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-21 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-20 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-19 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-18 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-17 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-14 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-13 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-12 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 0 |
| 2016-10-11 | $19.59 | $19.59 | $19.59 | $19.59 | $11.85 | 100 |
| 2016-10-10 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-10-07 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-10-06 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-10-05 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-10-04 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-10-03 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-30 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-29 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-28 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-27 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-26 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-23 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-22 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-21 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-20 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-19 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-16 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-15 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-14 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-13 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-12 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-09 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-08 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-07 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-06 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-02 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-09-01 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-31 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-30 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-29 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-26 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-25 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-24 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-23 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-22 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-19 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-18 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-17 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-16 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-15 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-12 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-11 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-10 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-09 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-08 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 21 |
| 2016-08-05 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-08-04 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 3 |
| 2016-08-03 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 4 |
| 2016-08-02 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 11 |
| 2016-08-01 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-29 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-28 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 1 |
| 2016-07-27 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 1 |
| 2016-07-26 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-25 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 1 |
| 2016-07-22 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-21 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-20 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-19 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 0 |
| 2016-07-18 | $20.03 | $20.03 | $20.03 | $20.03 | $11.85 | 1 |
| 2016-07-15 | $20.49 | $20.49 | $20.49 | $20.49 | $12.13 | 0 |
| 2016-07-14 | $20.49 | $20.49 | $20.49 | $20.49 | $12.13 | 0 |
| 2016-07-13 | $20.49 | $20.49 | $20.49 | $20.49 | $12.13 | 0 |
| 2016-07-12 | $20.49 | $20.49 | $20.49 | $20.49 | $12.13 | 0 |
| 2016-07-11 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-07-08 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-07-07 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-07-06 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-07-05 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-07-01 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-30 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-29 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-28 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-27 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 1 |
| 2016-06-24 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-23 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-22 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-21 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 0 |
| 2016-06-20 | $20.49 | $20.49 | $20.49 | $20.49 | $11.86 | 1,100 |
| 2016-06-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.75 | 0 |
| 2016-06-16 | $20.29 | $20.29 | $20.29 | $20.29 | $11.75 | 0 |
| 2016-06-15 | $20.29 | $20.29 | $20.29 | $20.29 | $11.75 | 0 |
| 2016-06-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.75 | 152 |
| 2016-06-13 | $20.43 | $20.43 | $20.43 | $20.43 | $11.83 | 0 |
| 2016-06-10 | $20.43 | $20.43 | $20.43 | $20.43 | $11.83 | 0 |
| 2016-06-09 | $20.43 | $20.43 | $20.43 | $20.43 | $11.83 | 0 |
| 2016-06-08 | $20.43 | $20.43 | $20.43 | $20.43 | $11.83 | 0 |
| 2016-06-07 | $20.50 | $20.50 | $20.43 | $20.43 | $11.83 | 750 |
| 2016-06-06 | $20.46 | $20.49 | $20.46 | $20.46 | $11.85 | 1,650 |
| 2016-06-03 | $20.31 | $20.35 | $20.25 | $20.31 | $11.76 | 1,200 |
| 2016-06-02 | $20.34 | $20.34 | $20.34 | $20.34 | $11.78 | 200 |
| 2016-06-01 | $20.31 | $20.31 | $20.26 | $20.26 | $11.73 | 200 |
| 2016-05-31 | $20.21 | $20.21 | $20.21 | $20.21 | $11.70 | 0 |
| 2016-05-27 | $20.26 | $20.26 | $20.19 | $20.21 | $11.70 | 5,100 |
| 2016-05-26 | $20.22 | $20.37 | $20.10 | $20.37 | $11.79 | 700 |
| 2016-05-25 | $20.08 | $20.37 | $20.07 | $20.36 | $11.79 | 1,000 |
| 2016-05-24 | $20.02 | $20.03 | $19.91 | $19.96 | $11.56 | 2,900 |
| 2016-05-23 | $20.00 | $20.00 | $19.98 | $19.98 | $11.57 | 400 |
| 2016-05-20 | $19.76 | $19.76 | $19.76 | $19.76 | $11.44 | 1 |
| 2016-05-19 | $19.79 | $19.90 | $19.70 | $19.76 | $11.44 | 141,052 |
| 2016-05-18 | $20.38 | $20.38 | $20.38 | $20.38 | $11.80 | 2 |
| 2016-05-17 | $20.38 | $20.38 | $20.38 | $20.38 | $11.80 | 0 |
| 2016-05-16 | $20.38 | $20.38 | $20.38 | $20.38 | $11.80 | 150 |
| 2016-05-13 | $19.97 | $19.97 | $19.97 | $19.97 | $11.56 | 1 |
| 2016-05-12 | $19.97 | $19.97 | $19.97 | $19.97 | $11.56 | 0 |
| 2016-05-11 | $19.97 | $19.97 | $19.97 | $19.97 | $11.56 | 1 |
| 2016-05-10 | $19.97 | $19.97 | $19.97 | $19.97 | $11.56 | 0 |
| 2016-05-09 | $19.97 | $19.97 | $19.97 | $19.97 | $11.56 | 100 |
| 2016-05-06 | $20.14 | $20.14 | $20.14 | $20.14 | $11.66 | 0 |
| 2016-05-05 | $20.17 | $20.17 | $20.14 | $20.14 | $11.66 | 402 |
| 2016-05-04 | $20.29 | $20.29 | $20.26 | $20.26 | $11.73 | 1,100 |
| 2016-05-03 | $20.26 | $20.26 | $19.91 | $20.01 | $11.59 | 1,914 |
| 2016-05-02 | $20.43 | $20.58 | $20.10 | $20.25 | $11.73 | 66,200 |
| 2016-04-29 | $20.40 | $20.49 | $20.31 | $20.31 | $11.76 | 2,402 |
| 2016-04-28 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-27 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-26 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-25 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 1 |
| 2016-04-22 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 1 |
| 2016-04-21 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-20 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-19 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-18 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-15 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-14 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-13 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-12 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 0 |
| 2016-04-11 | $20.11 | $20.11 | $20.11 | $20.11 | $11.64 | 492 |
| 2016-04-08 | $20.55 | $20.55 | $20.55 | $20.55 | $11.90 | 0 |
| 2016-04-07 | $20.55 | $20.55 | $20.55 | $20.55 | $11.64 | 0 |
| 2016-04-06 | $20.55 | $20.55 | $20.55 | $20.55 | $11.64 | 0 |
| 2016-04-05 | $20.55 | $20.55 | $20.55 | $20.55 | $11.64 | 0 |
| 2016-04-04 | $20.55 | $20.55 | $20.55 | $20.55 | $11.64 | 500 |
| 2016-04-01 | $20.22 | $20.22 | $20.22 | $20.22 | $11.46 | 0 |
| 2016-03-31 | $20.22 | $20.22 | $20.22 | $20.22 | $11.46 | 0 |
| 2016-03-30 | $20.22 | $20.22 | $20.22 | $20.22 | $11.46 | 0 |
| 2016-03-29 | $20.22 | $20.22 | $20.22 | $20.22 | $11.46 | 0 |
| 2016-03-28 | $20.22 | $20.22 | $20.22 | $20.22 | $11.46 | 400 |
| 2016-03-24 | $20.16 | $20.16 | $20.16 | $20.16 | $11.42 | 0 |
| 2016-03-23 | $20.16 | $20.16 | $20.16 | $20.16 | $11.42 | 0 |
| 2016-03-22 | $20.16 | $20.16 | $20.16 | $20.16 | $11.42 | 0 |
| 2016-03-21 | $20.16 | $20.16 | $20.16 | $20.16 | $11.42 | 1,000 |
| 2016-03-18 | $19.53 | $19.53 | $19.53 | $19.53 | $11.06 | 0 |
| 2016-03-17 | $19.53 | $19.53 | $19.53 | $19.53 | $11.06 | 0 |
| 2016-03-16 | $19.53 | $19.53 | $19.53 | $19.53 | $11.06 | 0 |
| 2016-03-15 | $19.58 | $19.58 | $19.49 | $19.53 | $11.06 | 400 |
| 2016-03-14 | $19.74 | $19.74 | $19.69 | $19.69 | $11.16 | 300 |
| 2016-03-11 | $19.18 | $19.18 | $19.18 | $19.18 | $10.87 | 0 |
| 2016-03-10 | $19.28 | $19.28 | $19.18 | $19.18 | $10.87 | 200 |
| 2016-03-09 | $19.44 | $19.44 | $19.38 | $19.38 | $10.98 | 200 |
| 2016-03-08 | $19.36 | $19.36 | $19.31 | $19.31 | $10.94 | 300 |
| 2016-03-07 | $19.54 | $19.54 | $19.43 | $19.43 | $11.01 | 200 |
| 2016-03-04 | $18.96 | $18.96 | $18.96 | $18.96 | $10.74 | 0 |
| 2016-03-03 | $18.96 | $18.96 | $18.96 | $18.96 | $10.74 | 0 |
| 2016-03-02 | $18.96 | $18.96 | $18.96 | $18.96 | $10.74 | 0 |
| 2016-03-01 | $19.02 | $19.02 | $18.96 | $18.96 | $10.74 | 200 |
| 2016-02-29 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-26 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-25 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-24 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-23 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-22 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-19 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-18 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-17 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-16 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-12 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-11 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-10 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-09 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-08 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 8 |
| 2016-02-05 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-04 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-03 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 0 |
| 2016-02-02 | $18.27 | $18.27 | $18.27 | $18.27 | $10.35 | 102 |
| 2016-02-01 | $18.35 | $18.35 | $18.29 | $18.29 | $10.36 | 300 |
| 2016-01-29 | $18.26 | $18.26 | $18.26 | $18.26 | $10.35 | 0 |
| 2016-01-28 | $18.26 | $18.26 | $18.26 | $18.26 | $10.35 | 0 |
| 2016-01-27 | $18.26 | $18.26 | $18.26 | $18.26 | $10.35 | 0 |
| 2016-01-26 | $18.28 | $18.28 | $18.26 | $18.26 | $10.35 | 200 |
| 2016-01-25 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 0 |
| 2016-01-22 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 0 |
| 2016-01-21 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 0 |
| 2016-01-20 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 2 |
| 2016-01-19 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 0 |
| 2016-01-15 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 1 |
| 2016-01-14 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 0 |
| 2016-01-13 | $18.81 | $18.81 | $18.81 | $18.81 | $10.66 | 0 |
| 2016-01-12 | $18.85 | $18.85 | $18.81 | $18.81 | $10.66 | 305 |
| 2016-01-11 | $19.47 | $19.47 | $19.47 | $19.47 | $11.03 | 2 |
| 2016-01-08 | $19.97 | $19.97 | $19.93 | $19.93 | $11.03 | 200 |
| 2016-01-07 | $19.92 | $19.92 | $19.92 | $19.92 | $11.03 | 0 |
| 2016-01-06 | $19.92 | $19.92 | $19.92 | $19.92 | $11.03 | 0 |
| 2016-01-05 | $19.92 | $19.92 | $19.92 | $19.92 | $11.03 | 0 |
| 2016-01-04 | $19.98 | $19.98 | $19.92 | $19.92 | $11.03 | 200 |
| 2015-12-31 | $20.33 | $20.33 | $20.27 | $20.27 | $11.22 | 303 |
| 2015-12-30 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 0 |
| 2015-12-29 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 0 |
| 2015-12-28 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 0 |
| 2015-12-24 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 1 |
| 2015-12-23 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 0 |
| 2015-12-22 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 0 |
| 2015-12-21 | $20.01 | $20.01 | $20.01 | $20.01 | $11.08 | 3 |
| 2015-12-18 | $20.12 | $20.12 | $20.01 | $20.01 | $11.08 | 200 |
| 2015-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $10.52 | 0 |
| 2015-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $10.52 | 0 |
| 2015-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $10.52 | 0 |
| 2015-12-14 | $19.72 | $19.72 | $19.00 | $19.00 | $10.52 | 203 |
| 2015-12-11 | $20.57 | $20.57 | $20.57 | $20.57 | $11.39 | 0 |
| 2015-12-10 | $20.57 | $20.57 | $20.57 | $20.57 | $11.39 | 0 |
| 2015-12-09 | $20.57 | $20.57 | $20.57 | $20.57 | $11.39 | 0 |
| 2015-12-08 | $20.62 | $20.62 | $20.57 | $20.57 | $11.39 | 300 |
| 2015-12-07 | $21.30 | $21.30 | $21.30 | $21.30 | $11.79 | 2 |
| 2015-12-04 | $21.40 | $21.40 | $21.30 | $21.30 | $11.79 | 200 |
| 2015-12-03 | $21.51 | $21.51 | $21.51 | $21.51 | $11.91 | 2 |
| 2015-12-02 | $21.55 | $21.56 | $21.48 | $21.51 | $11.91 | 404 |
| 2015-12-01 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-30 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-27 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 2 |
| 2015-11-25 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 2 |
| 2015-11-24 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-23 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-20 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-19 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-18 | $20.82 | $20.82 | $20.82 | $20.82 | $11.53 | 0 |
| 2015-11-17 | $20.87 | $20.87 | $20.82 | $20.82 | $11.53 | 602 |
| 2015-11-16 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-13 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-12 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-11 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-10 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-09 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-06 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 0 |
| 2015-11-05 | $20.62 | $20.62 | $20.62 | $20.62 | $11.41 | 100 |
| 2015-11-04 | $20.39 | $20.39 | $20.39 | $20.39 | $11.29 | 0 |
| 2015-11-03 | $20.33 | $20.44 | $20.27 | $20.39 | $11.29 | 900 |
| 2015-11-02 | $20.06 | $20.06 | $20.06 | $20.06 | $11.10 | 0 |
| 2015-10-30 | $20.18 | $20.20 | $20.06 | $20.06 | $11.10 | 800 |
| 2015-10-29 | $20.22 | $20.24 | $20.22 | $20.22 | $11.19 | 800 |
| 2015-10-28 | $19.98 | $19.98 | $19.98 | $19.98 | $11.06 | 0 |
| 2015-10-27 | $20.02 | $20.03 | $19.96 | $19.98 | $11.06 | 700 |
| 2015-10-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.23 | 0 |
| 2015-10-23 | $20.29 | $20.29 | $20.29 | $20.29 | $11.23 | 0 |
| 2015-10-22 | $20.29 | $20.29 | $20.29 | $20.29 | $11.23 | 0 |
| 2015-10-21 | $20.29 | $20.35 | $20.29 | $20.29 | $11.23 | 300 |
| 2015-10-20 | $20.31 | $20.33 | $20.25 | $20.33 | $11.25 | 800 |
| 2015-10-19 | $20.25 | $20.25 | $20.25 | $20.25 | $11.21 | 0 |
| 2015-10-16 | $20.25 | $20.25 | $20.25 | $20.25 | $11.21 | 100 |
| 2015-10-15 | $21.25 | $21.25 | $21.25 | $21.25 | $11.76 | 0 |
| 2015-10-14 | $21.25 | $21.25 | $21.25 | $21.25 | $11.76 | 0 |
| 2015-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $11.76 | 0 |
| 2015-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $11.76 | 0 |
| 2015-10-09 | $21.25 | $21.25 | $21.25 | $21.25 | $11.76 | 100 |
BDCZ (BDCZ) News Headlines
Recent BDCZ (BDCZ) News
Similar Companies to BDCZ (BDCZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |