Boralex Inc - Class A (BRLXF) Exchange: PINK
Data as of May 3, 2024
$19.75 ($0.00) 0.00%
Boralex Inc - Class A - Daily Information
Click for more stock information on Boralex Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.75 |
| Previous Close | $19.75 |
| High | $19.75 |
| Low | $19.75 |
| Adjusted Open | $19.75 |
| Previous Adjusted Close | $19.75 |
| Adjusted High | $19.75 |
| Adjusted Low | $19.75 |
Invest in Boralex Inc - Class A (BRLXF)
Key People Boralex Inc - Class A
| Employee | Position |
|---|---|
| Patrick Decostre | President, Chief Executive Officer & Director |
| Bruno Guilmette | Chief Financial Officer & Vice President |
| Denis Aubut | General Manager-Operations |
| Hugues Girardin | Vice President-Development |
| Guy D'Aoust | Vice President-Finance |
| Gabriel Ouellet | Biomass Director |
| Marie-Josée Arsenault | Vice President-Talent & Culture |
| Patrick Lemaire | Director |
| Zin Edine Smati | Director |
| Stéphane Milot | Senior Director-Investor Relations |
| Pascal Hurtubise | Secretary, Chief Legal Officer & Vice President |
| Alain Rhéaume | Chairman |
| Edward Hume Kernaghan | Independent Director |
| Dany St-Pierre | Independent Director |
| Marie Giguère | Independent Director |
| Lise Croteau | Independent Director |
| Ghyslain Deschamps | Independent Director |
| André Courville | Independent Director |
| Marie-Claude Dumas | Independent Director |
| Pascal Hurtubise | Chief Legal Officer & Vice President |
Historical Stock Data for Boralex Inc - Class A (BRLXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 10,493 |
| 2024-05-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 69,022 |
| 2024-05-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 94 |
| 2024-04-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 108 |
| 2024-04-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 14,564 |
| 2024-04-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 17,632 |
| 2024-04-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 47,932 |
| 2024-04-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 5,451 |
| 2024-04-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 22,644 |
| 2024-04-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,026 |
| 2024-04-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 6,679 |
| 2024-04-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 35,785 |
| 2024-04-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 6,904 |
| 2024-04-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 25,839 |
| 2024-04-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 32,244 |
| 2024-04-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 450 |
| 2024-04-11 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 989 |
| 2024-04-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 13,467 |
| 2024-04-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 3,292 |
| 2024-04-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 16,961 |
| 2024-04-05 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 27,467 |
| 2024-04-04 | $20.72 | $20.72 | $20.58 | $20.58 | $20.58 | 1,287 |
| 2024-04-03 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 4,969 |
| 2024-04-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 18,836 |
| 2024-04-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1,554 |
| 2024-03-28 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 23,859 |
| 2024-03-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 26,257 |
| 2024-03-26 | $19.87 | $20.78 | $19.47 | $20.78 | $20.78 | 18,389 |
| 2024-03-25 | $20.74 | $20.74 | $19.80 | $19.80 | $19.80 | 11,967 |
| 2024-03-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 23,554 |
| 2024-03-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 33,125 |
| 2024-03-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 12,609 |
| 2024-03-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 13,729 |
| 2024-03-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 6,508 |
| 2024-03-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 3,391 |
| 2024-03-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 11,335 |
| 2024-03-13 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 13,425 |
| 2024-03-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 17,716 |
| 2024-03-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 123 |
| 2024-03-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 14,676 |
| 2024-03-07 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 26,527 |
| 2024-03-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 3,320 |
| 2024-03-05 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 4,106 |
| 2024-03-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 16,094 |
| 2024-03-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 21,444 |
| 2024-02-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 164,576 |
| 2024-02-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 11,072 |
| 2024-02-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.24 | 11 |
| 2024-02-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.24 | 4,987 |
| 2024-02-23 | $21.81 | $22.00 | $21.81 | $22.00 | $22.00 | 17,024 |
| 2024-02-22 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 13,927 |
| 2024-02-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 18,308 |
| 2024-02-20 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 14,140 |
| 2024-02-16 | $22.49 | $22.49 | $22.00 | $22.00 | $22.00 | 65,403 |
| 2024-02-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 26,598 |
| 2024-02-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 6,844 |
| 2024-02-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 12,198 |
| 2024-02-12 | $22.83 | $22.83 | $22.68 | $22.68 | $22.68 | 25,142 |
| 2024-02-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 20,855 |
| 2024-02-08 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1,435 |
| 2024-02-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 7,030 |
| 2024-02-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 29,461 |
| 2024-02-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 70,566 |
| 2024-02-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 26,386 |
| 2024-02-01 | $24.17 | $24.60 | $24.17 | $24.59 | $24.59 | 12,665 |
| 2024-01-31 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3,937 |
| 2024-01-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 16,232 |
| 2024-01-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 16,207 |
| 2024-01-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 80,737 |
| 2024-01-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 25,390 |
| 2024-01-24 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 10,570 |
| 2024-01-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 10,570 |
| 2024-01-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 28,322 |
| 2024-01-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1,939 |
| 2024-01-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 6,831 |
| 2024-01-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 8,981 |
| 2024-01-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 23,955 |
| 2024-01-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 21,930 |
| 2024-01-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 9 |
| 2024-01-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5,158 |
| 2024-01-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 14,432 |
| 2024-01-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5,146 |
| 2024-01-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 150 |
| 2024-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 27,612 |
| 2024-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3,417 |
| 2024-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10,616 |
| 2023-12-29 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 4,418 |
| 2023-12-28 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 5,882 |
| 2023-12-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 7,040 |
| 2023-12-26 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 16 |
| 2023-12-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 434 |
| 2023-12-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 37,064 |
| 2023-12-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 6,826 |
| 2023-12-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 1,052 |
| 2023-12-18 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 14,974 |
| 2023-12-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 63,530 |
| 2023-12-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 78,058 |
| 2023-12-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 40,494 |
| 2023-12-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2,381 |
| 2023-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,442 |
| 2023-12-08 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 5,861 |
| 2023-12-07 | $23.54 | $23.61 | $23.54 | $23.54 | $23.54 | 1,059 |
| 2023-12-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 52,300 |
| 2023-12-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 15,105 |
| 2023-12-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 42,126 |
| 2023-12-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 36,951 |
| 2023-11-30 | $22.09 | $22.60 | $22.09 | $22.60 | $22.60 | 44,695 |
| 2023-11-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 39,982 |
| 2023-11-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 16,010 |
| 2023-11-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 37,471 |
| 2023-11-24 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 17,715 |
| 2023-11-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 37,861 |
| 2023-11-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 38,593 |
| 2023-11-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 11,376 |
| 2023-11-17 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 13,826 |
| 2023-11-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.76 | 2,763 |
| 2023-11-15 | $22.39 | $22.39 | $21.78 | $21.88 | $21.76 | 22,602 |
| 2023-11-14 | $20.68 | $20.68 | $20.68 | $20.68 | $20.57 | 8,669 |
| 2023-11-13 | $20.68 | $20.68 | $20.68 | $20.68 | $20.57 | 21,417 |
| 2023-11-10 | $20.71 | $20.71 | $20.68 | $20.68 | $20.68 | 75,876 |
| 2023-11-09 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 19,683 |
| 2023-11-08 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 48,272 |
| 2023-11-07 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-11-06 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 8,445 |
| 2023-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 21,300 |
| 2023-11-02 | $18.75 | $19.90 | $18.75 | $19.90 | $19.90 | 26,419 |
| 2023-11-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 46,193 |
| 2023-10-31 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 20,264 |
| 2023-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 16,557 |
| 2023-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 11,488 |
| 2023-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 15,655 |
| 2023-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 12,370 |
| 2023-10-24 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 5,178 |
| 2023-10-23 | $18.88 | $18.98 | $18.80 | $18.89 | $18.89 | 52,314 |
| 2023-10-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 51,795 |
| 2023-10-19 | $19.52 | $19.61 | $19.52 | $19.61 | $19.61 | 23,224 |
| 2023-10-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 37,099 |
| 2023-10-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 18,403 |
| 2023-10-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 68,062 |
| 2023-10-13 | $20.72 | $20.72 | $20.62 | $20.62 | $20.62 | 300 |
| 2023-10-12 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 45,900 |
| 2023-10-11 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 22,544 |
| 2023-10-10 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 23,565 |
| 2023-10-09 | $21.40 | $21.40 | $20.22 | $20.22 | $20.22 | 700 |
| 2023-10-06 | $20.52 | $20.68 | $20.52 | $20.68 | $20.68 | 78,750 |
| 2023-10-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 23,977 |
| 2023-10-04 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 52,028 |
| 2023-10-03 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 13,896 |
| 2023-10-02 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 12,370 |
| 2023-09-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 10,768 |
| 2023-09-28 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 37,392 |
| 2023-09-27 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 5,923 |
| 2023-09-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 10,617 |
| 2023-09-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 40,511 |
| 2023-09-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 10,471 |
| 2023-09-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 12,505 |
| 2023-09-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 40 |
| 2023-09-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 884 |
| 2023-09-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 23,738 |
| 2023-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 63,735 |
| 2023-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 3,076 |
| 2023-09-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 10,768 |
| 2023-09-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 9,221 |
| 2023-09-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 3,712 |
| 2023-09-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 7,422 |
| 2023-09-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 10,426 |
| 2023-09-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 19,963 |
| 2023-09-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 7,172 |
| 2023-09-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 15 |
| 2023-08-31 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2,149 |
| 2023-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-08-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 14 |
| 2023-08-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 106 |
| 2023-08-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 14 |
| 2023-08-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 97 |
| 2023-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 10 |
| 2023-08-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 0 |
| 2023-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 25 |
| 2023-08-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 15 |
| 2023-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 5 |
| 2023-08-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 0 |
| 2023-08-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 3,520 |
| 2023-08-14 | $22.08 | $22.08 | $22.08 | $22.08 | $21.93 | 174 |
| 2023-08-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.93 | 169 |
| 2023-08-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.94 | 0 |
| 2023-08-09 | $22.09 | $22.09 | $22.09 | $22.09 | $21.94 | 9 |
| 2023-08-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.94 | 0 |
| 2023-08-07 | $22.64 | $22.64 | $22.09 | $22.09 | $21.94 | 200 |
| 2023-08-04 | $23.17 | $23.17 | $23.17 | $23.17 | $23.01 | 863 |
| 2023-08-03 | $23.24 | $23.24 | $23.24 | $23.24 | $23.08 | 110 |
| 2023-08-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.22 | 110 |
| 2023-08-01 | $27.06 | $27.06 | $27.06 | $27.06 | $26.87 | 0 |
| 2023-07-31 | $27.06 | $27.06 | $27.06 | $27.06 | $26.87 | 4 |
| 2023-07-28 | $27.06 | $27.06 | $27.06 | $27.06 | $26.87 | 75 |
| 2023-07-27 | $27.06 | $27.06 | $27.06 | $27.06 | $26.87 | 0 |
| 2023-07-26 | $27.06 | $27.06 | $27.06 | $27.06 | $26.87 | 113 |
| 2023-07-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 5,500 |
| 2023-07-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 0 |
| 2023-07-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 30 |
| 2023-07-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 3 |
| 2023-07-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 0 |
| 2023-07-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 0 |
| 2023-07-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 0 |
| 2023-07-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 93 |
| 2023-07-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 280 |
| 2023-07-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.81 | 358 |
| 2023-07-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 150 |
| 2023-07-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 13 |
| 2023-07-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 25 |
| 2023-07-06 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 0 |
| 2023-07-05 | $27.10 | $27.21 | $27.10 | $27.21 | $27.02 | 201 |
| 2023-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 37 |
| 2023-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 285 |
| 2023-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 220 |
| 2023-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 75 |
| 2023-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 30 |
| 2023-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 420 |
| 2023-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2023-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 380 |
| 2023-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 76 |
| 2023-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 15 |
| 2023-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-31 | $27.29 | $27.29 | $27.00 | $27.00 | $27.00 | 717 |
| 2023-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.88 | 797 |
| 2023-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.88 | 0 |
| 2023-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-23 | $28.04 | $28.04 | $27.99 | $28.00 | $28.00 | 400 |
| 2023-05-22 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-05-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-05-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 9 |
| 2023-05-17 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 10 |
| 2023-05-16 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 10,704 |
| 2023-05-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 92 |
| 2023-05-12 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-05-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 11 |
| 2023-05-10 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 53 |
| 2023-05-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1 |
| 2023-05-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 273 |
| 2023-05-05 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 225 |
| 2023-05-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 9 |
| 2023-05-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 431 |
| 2023-05-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 18 |
| 2023-05-01 | $29.11 | $29.11 | $29.10 | $29.10 | $29.10 | 452 |
| 2023-04-28 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2023-04-27 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1 |
| 2023-04-26 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 4 |
| 2023-04-25 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 50 |
| 2023-04-24 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 100 |
| 2023-04-21 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 10 |
| 2023-04-20 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-04-19 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-04-18 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 50 |
| 2023-04-17 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-04-14 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 317 |
| 2023-04-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-04-12 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 25 |
| 2023-04-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-04-10 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 18 |
| 2023-04-06 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 32 |
| 2023-04-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-04-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 15 |
| 2023-04-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1,500 |
| 2023-03-31 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 225 |
| 2023-03-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 100 |
| 2023-03-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 32 |
| 2023-03-28 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 157 |
| 2023-03-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-03-24 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 157 |
| 2023-03-23 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 33 |
| 2023-03-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-03-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 9 |
| 2023-03-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 101 |
| 2023-03-17 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 332 |
| 2023-03-16 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 209 |
| 2023-03-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 20 |
| 2023-03-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-03-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 200 |
| 2023-03-10 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 25 |
| 2023-03-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 19 |
| 2023-03-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 25 |
| 2023-03-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 16 |
| 2023-03-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-03-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 76 |
| 2023-03-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-02-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 31,334 |
| 2023-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 16 |
| 2023-02-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 51 |
| 2023-02-23 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 521 |
| 2023-02-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2023-02-21 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2023-02-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 38 |
| 2023-02-16 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 59 |
| 2023-02-15 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 30 |
| 2023-02-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-02-13 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2023-02-10 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 49 |
| 2023-02-09 | $28.00 | $28.00 | $27.88 | $27.88 | $27.88 | 4,325 |
| 2023-02-08 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2023-02-07 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2023-02-06 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 143 |
| 2023-02-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-02-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 64 |
| 2023-02-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 100 |
| 2023-01-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 44,462 |
| 2023-01-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-01-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 107 |
| 2023-01-26 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-25 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-24 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-23 | $29.39 | $29.41 | $29.39 | $29.41 | $29.41 | 401 |
| 2023-01-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 52,562 |
| 2023-01-19 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 2 |
| 2023-01-18 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 15 |
| 2023-01-17 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 30 |
| 2023-01-13 | $30.13 | $30.28 | $30.13 | $30.28 | $30.28 | 1,281 |
| 2023-01-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-01-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1 |
| 2023-01-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 2,005 |
| 2023-01-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 101 |
| 2023-01-06 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-01-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-01-04 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 200 |
| 2023-01-03 | $29.72 | $29.82 | $29.72 | $29.73 | $29.73 | 720 |
| 2022-12-30 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 10 |
| 2022-12-29 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 26 |
| 2022-12-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 15 |
| 2022-12-27 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 54 |
| 2022-12-23 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 83 |
| 2022-12-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 108 |
| 2022-12-21 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 962 |
| 2022-12-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 106 |
| 2022-12-19 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2022-12-16 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 160 |
| 2022-12-15 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2022-12-14 | $29.08 | $29.08 | $29.06 | $29.06 | $29.06 | 471 |
| 2022-12-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-12-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-12-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-12-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-12-07 | $27.90 | $27.90 | $27.89 | $27.90 | $27.90 | 3,497 |
| 2022-12-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2022-12-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2022-12-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2022-12-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 100 |
| 2022-11-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 4,911 |
| 2022-11-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-11-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 0 |
| 2022-11-25 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 0 |
| 2022-11-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 0 |
| 2022-11-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 0 |
| 2022-11-21 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 0 |
| 2022-11-18 | $27.32 | $27.32 | $27.30 | $27.30 | $27.30 | 200 |
| 2022-11-17 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 50 |
| 2022-11-16 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2022-11-15 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2022-11-14 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 37 |
| 2022-11-11 | $29.43 | $29.43 | $29.31 | $29.31 | $29.31 | 220 |
| 2022-11-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 10 |
| 2022-11-09 | $27.54 | $27.96 | $27.49 | $27.96 | $27.96 | 858 |
| 2022-11-08 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 410 |
| 2022-11-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 205 |
| 2022-11-04 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 11 |
| 2022-11-03 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 10 |
| 2022-11-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2022-11-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2022-10-31 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 2 |
| 2022-10-28 | $28.22 | $28.37 | $28.22 | $28.37 | $28.37 | 1,163 |
| 2022-10-27 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 17 |
| 2022-10-26 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 9 |
| 2022-10-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 58 |
| 2022-10-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 21 |
| 2022-10-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 51 |
| 2022-10-20 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2022-10-19 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 11 |
| 2022-10-18 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 120 |
| 2022-10-17 | $28.88 | $28.88 | $28.85 | $28.85 | $28.85 | 830 |
| 2022-10-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 20 |
| 2022-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 607 |
| 2022-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 30 |
| 2022-10-11 | $29.15 | $29.15 | $29.00 | $29.00 | $29.00 | 401 |
| 2022-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 965 |
| 2022-10-07 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 16 |
| 2022-10-06 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-10-05 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 16 |
| 2022-10-04 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 441 |
| 2022-10-03 | $33.31 | $33.35 | $33.31 | $33.35 | $33.35 | 575 |
| 2022-09-30 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2022-09-29 | $31.50 | $31.70 | $31.50 | $31.70 | $31.70 | 1,003 |
| 2022-09-28 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 3 |
| 2022-09-27 | $32.14 | $32.17 | $32.14 | $32.17 | $32.17 | 7,503 |
| 2022-09-26 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 149 |
| 2022-09-23 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 75 |
| 2022-09-22 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 14 |
| 2022-09-21 | $33.68 | $33.68 | $33.63 | $33.63 | $33.63 | 400 |
| 2022-09-20 | $34.73 | $34.73 | $34.65 | $34.65 | $34.65 | 300 |
| 2022-09-19 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2022-09-16 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 9 |
| 2022-09-15 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 19 |
| 2022-09-14 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 89 |
| 2022-09-13 | $35.64 | $35.85 | $35.61 | $35.68 | $35.68 | 8,106 |
| 2022-09-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 176 |
| 2022-09-09 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 500 |
| 2022-09-08 | $35.52 | $35.67 | $35.51 | $35.51 | $35.51 | 605 |
| 2022-09-07 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 36 |
| 2022-09-06 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 422 |
| 2022-09-02 | $35.84 | $35.84 | $35.73 | $35.73 | $35.73 | 1,914 |
| 2022-09-01 | $36.94 | $36.94 | $36.73 | $36.73 | $36.73 | 565 |
| 2022-08-31 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 205 |
| 2022-08-30 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 2 |
| 2022-08-29 | $38.64 | $38.64 | $38.64 | $38.64 | $38.52 | 34 |
| 2022-08-26 | $38.64 | $38.64 | $38.64 | $38.64 | $38.52 | 27 |
| 2022-08-25 | $38.65 | $38.65 | $38.64 | $38.64 | $38.52 | 390 |
| 2022-08-24 | $39.72 | $39.72 | $39.67 | $39.67 | $39.54 | 429 |
| 2022-08-23 | $38.59 | $38.71 | $38.59 | $38.71 | $38.58 | 200 |
| 2022-08-22 | $38.53 | $38.53 | $38.31 | $38.31 | $38.18 | 622 |
| 2022-08-19 | $38.53 | $38.54 | $38.53 | $38.54 | $38.42 | 2,506 |
| 2022-08-18 | $38.88 | $38.88 | $38.88 | $38.88 | $38.76 | 10 |
| 2022-08-17 | $38.62 | $38.88 | $38.62 | $38.88 | $38.76 | 356 |
| 2022-08-16 | $38.35 | $38.35 | $38.35 | $38.35 | $38.22 | 398 |
| 2022-08-15 | $38.13 | $38.29 | $38.13 | $38.28 | $38.15 | 1,048 |
| 2022-08-12 | $38.53 | $38.57 | $37.92 | $37.92 | $37.80 | 4,233 |
| 2022-08-11 | $37.41 | $37.41 | $37.41 | $37.41 | $37.29 | 6 |
| 2022-08-10 | $38.20 | $38.20 | $37.35 | $37.41 | $37.29 | 2,158 |
| 2022-08-09 | $38.24 | $38.24 | $37.90 | $37.95 | $37.83 | 542 |
| 2022-08-08 | $38.32 | $38.33 | $38.32 | $38.33 | $38.20 | 200 |
| 2022-08-05 | $38.11 | $38.11 | $38.11 | $38.11 | $37.99 | 531 |
| 2022-08-04 | $37.22 | $37.75 | $37.22 | $37.75 | $37.63 | 821 |
| 2022-08-03 | $35.96 | $36.13 | $35.96 | $36.11 | $35.99 | 728 |
| 2022-08-02 | $35.85 | $35.85 | $35.85 | $35.85 | $35.73 | 134 |
| 2022-08-01 | $35.85 | $35.85 | $35.85 | $35.85 | $35.73 | 0 |
| 2022-07-29 | $35.85 | $35.85 | $35.85 | $35.85 | $35.73 | 149 |
| 2022-07-28 | $35.32 | $36.02 | $35.32 | $35.85 | $35.73 | 1,491 |
| 2022-07-27 | $34.88 | $34.88 | $34.88 | $34.88 | $34.77 | 1,748 |
| 2022-07-26 | $34.73 | $35.02 | $34.73 | $34.88 | $34.77 | 1,346 |
| 2022-07-25 | $34.02 | $34.68 | $33.82 | $34.62 | $34.51 | 3,422 |
| 2022-07-22 | $34.33 | $34.41 | $33.67 | $33.79 | $33.68 | 491 |
| 2022-07-21 | $33.72 | $33.72 | $33.72 | $33.72 | $33.61 | 91 |
| 2022-07-20 | $33.72 | $33.72 | $33.72 | $33.72 | $33.61 | 0 |
| 2022-07-19 | $33.64 | $33.72 | $33.47 | $33.72 | $33.61 | 300 |
| 2022-07-18 | $32.68 | $32.68 | $32.68 | $32.68 | $32.57 | 0 |
| 2022-07-15 | $32.58 | $32.72 | $32.58 | $32.68 | $32.57 | 600 |
| 2022-07-14 | $31.70 | $32.48 | $31.70 | $32.48 | $32.37 | 910 |
| 2022-07-13 | $32.78 | $32.78 | $32.78 | $32.78 | $32.67 | 117 |
| 2022-07-12 | $32.10 | $32.27 | $32.00 | $32.27 | $32.16 | 2,127 |
| 2022-07-11 | $33.28 | $33.28 | $31.54 | $31.54 | $31.44 | 2,000 |
| 2022-07-08 | $34.01 | $34.01 | $34.01 | $34.01 | $33.90 | 131 |
| 2022-07-07 | $32.84 | $33.67 | $32.84 | $33.67 | $33.56 | 610 |
| 2022-07-06 | $33.08 | $33.08 | $32.12 | $32.71 | $32.60 | 1,900 |
| 2022-07-05 | $33.08 | $33.08 | $32.03 | $32.84 | $32.73 | 2,347 |
| 2022-07-01 | $34.91 | $34.91 | $34.91 | $34.91 | $34.79 | 354 |
| 2022-06-30 | $33.06 | $33.52 | $33.06 | $33.46 | $33.35 | 5,169 |
| 2022-06-29 | $33.71 | $33.71 | $33.71 | $33.71 | $33.59 | 100 |
| 2022-06-28 | $33.51 | $33.51 | $32.66 | $32.77 | $32.66 | 400 |
| 2022-06-27 | $32.96 | $33.16 | $32.96 | $33.00 | $32.89 | 382 |
| 2022-06-24 | $31.61 | $32.96 | $31.61 | $32.84 | $32.73 | 1,136 |
| 2022-06-23 | $32.44 | $32.44 | $32.38 | $32.38 | $32.27 | 344 |
| 2022-06-22 | $31.83 | $32.24 | $31.83 | $32.24 | $32.13 | 200 |
| 2022-06-21 | $31.39 | $31.39 | $31.39 | $31.39 | $31.29 | 0 |
| 2022-06-17 | $31.39 | $31.39 | $31.39 | $31.39 | $31.29 | 725 |
| 2022-06-16 | $31.57 | $31.57 | $30.93 | $31.02 | $30.92 | 2,220 |
| 2022-06-15 | $32.26 | $32.26 | $31.59 | $31.93 | $31.83 | 1,142 |
| 2022-06-14 | $31.94 | $32.07 | $31.75 | $32.05 | $31.95 | 2,501 |
| 2022-06-13 | $34.13 | $34.13 | $32.01 | $32.99 | $32.88 | 2,079 |
| 2022-06-10 | $34.56 | $34.56 | $34.39 | $34.39 | $34.28 | 506 |
| 2022-06-09 | $34.30 | $34.82 | $34.30 | $34.72 | $34.61 | 512 |
| 2022-06-08 | $34.97 | $34.97 | $34.97 | $34.97 | $34.86 | 515 |
| 2022-06-07 | $33.76 | $33.89 | $33.72 | $33.89 | $33.78 | 4,050 |
| 2022-06-06 | $32.50 | $33.11 | $32.50 | $33.06 | $32.95 | 1,114 |
| 2022-06-03 | $32.86 | $32.86 | $32.23 | $32.23 | $32.12 | 558 |
| 2022-06-02 | $31.22 | $31.37 | $31.22 | $31.37 | $31.27 | 256 |
| 2022-06-01 | $30.06 | $30.58 | $30.04 | $30.43 | $30.33 | 676 |
| 2022-05-31 | $30.36 | $30.44 | $30.36 | $30.44 | $30.34 | 439 |
| 2022-05-27 | $31.78 | $32.08 | $31.75 | $32.08 | $31.97 | 1,709 |
| 2022-05-26 | $31.40 | $31.60 | $31.40 | $31.60 | $31.50 | 200 |
| 2022-05-25 | $30.52 | $30.52 | $30.52 | $30.52 | $30.42 | 100 |
| 2022-05-24 | $30.57 | $30.66 | $30.47 | $30.52 | $30.42 | 3,432 |
| 2022-05-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.64 | 0 |
| 2022-05-20 | $30.74 | $30.74 | $30.74 | $30.74 | $30.64 | 350 |
| 2022-05-19 | $30.52 | $30.52 | $30.52 | $30.52 | $30.42 | 5 |
| 2022-05-18 | $30.66 | $30.66 | $30.51 | $30.52 | $30.42 | 1,200 |
| 2022-05-17 | $30.81 | $30.81 | $30.34 | $30.36 | $30.26 | 1,120 |
| 2022-05-16 | $30.27 | $30.71 | $30.27 | $30.71 | $30.61 | 1,000 |
| 2022-05-13 | $29.49 | $30.28 | $29.49 | $29.80 | $29.70 | 500 |
| 2022-05-12 | $28.84 | $29.11 | $28.66 | $29.01 | $28.91 | 1,900 |
| 2022-05-11 | $29.78 | $30.65 | $29.36 | $29.36 | $29.26 | 1,602 |
| 2022-05-10 | $29.11 | $29.11 | $28.21 | $28.67 | $28.58 | 645 |
| 2022-05-09 | $29.17 | $29.17 | $28.71 | $28.75 | $28.66 | 2,005 |
| 2022-05-06 | $29.91 | $30.16 | $29.58 | $29.58 | $29.48 | 979 |
| 2022-05-05 | $30.99 | $30.99 | $29.91 | $29.91 | $29.81 | 885 |
| 2022-05-04 | $31.10 | $31.10 | $31.00 | $31.01 | $30.91 | 2,501 |
| 2022-05-03 | $30.40 | $30.40 | $30.32 | $30.32 | $30.22 | 200 |
| 2022-05-02 | $29.52 | $29.52 | $29.52 | $29.52 | $29.42 | 125 |
| 2022-04-29 | $29.86 | $29.96 | $29.83 | $29.96 | $29.86 | 5,399 |
| 2022-04-28 | $30.45 | $30.45 | $29.81 | $29.92 | $29.82 | 1,600 |
| 2022-04-27 | $30.50 | $30.50 | $30.14 | $30.42 | $30.32 | 1,000 |
| 2022-04-26 | $30.50 | $30.50 | $30.32 | $30.35 | $30.25 | 2,100 |
| 2022-04-25 | $30.07 | $30.74 | $30.07 | $30.65 | $30.55 | 730 |
| 2022-04-22 | $30.61 | $31.03 | $30.53 | $30.79 | $30.69 | 1,350 |
| 2022-04-21 | $32.00 | $32.00 | $31.07 | $31.07 | $30.97 | 2,030 |
| 2022-04-20 | $31.55 | $31.75 | $31.42 | $31.74 | $31.64 | 2,306 |
| 2022-04-19 | $31.10 | $31.59 | $31.10 | $31.59 | $31.49 | 518 |
| 2022-04-18 | $30.34 | $30.34 | $30.31 | $30.31 | $30.21 | 490 |
| 2022-04-14 | $31.09 | $31.21 | $31.09 | $31.21 | $31.10 | 1,017 |
| 2022-04-13 | $30.52 | $31.14 | $30.52 | $31.14 | $31.04 | 1,110 |
| 2022-04-12 | $30.80 | $30.80 | $30.14 | $30.15 | $30.05 | 1,414 |
| 2022-04-11 | $31.58 | $31.58 | $30.84 | $31.21 | $31.10 | 554 |
| 2022-04-08 | $33.34 | $33.34 | $33.34 | $33.34 | $33.23 | 174 |
| 2022-04-07 | $32.74 | $32.74 | $32.43 | $32.43 | $32.32 | 200 |
| 2022-04-06 | $33.20 | $33.21 | $33.20 | $33.21 | $33.10 | 600 |
| 2022-04-05 | $32.33 | $32.33 | $31.95 | $32.13 | $32.02 | 846 |
| 2022-04-04 | $32.29 | $32.29 | $32.07 | $32.07 | $31.96 | 856 |
| 2022-04-01 | $32.48 | $32.54 | $31.79 | $31.99 | $31.89 | 3,000 |
| 2022-03-31 | $32.45 | $32.56 | $32.45 | $32.48 | $32.37 | 1,515 |
| 2022-03-30 | $31.16 | $32.31 | $31.16 | $32.21 | $32.10 | 2,380 |
| 2022-03-29 | $30.36 | $30.36 | $30.36 | $30.36 | $30.26 | 0 |
| 2022-03-28 | $30.28 | $30.36 | $30.28 | $30.36 | $30.26 | 1,495 |
| 2022-03-25 | $29.79 | $29.93 | $29.79 | $29.93 | $29.83 | 414 |
| 2022-03-24 | $29.83 | $29.83 | $29.73 | $29.73 | $29.63 | 302 |
| 2022-03-23 | $30.07 | $30.20 | $30.00 | $30.03 | $29.93 | 1,810 |
| 2022-03-22 | $30.53 | $30.53 | $30.43 | $30.43 | $30.33 | 278 |
| 2022-03-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.74 | 2,000 |
| 2022-03-18 | $32.11 | $32.11 | $30.71 | $30.84 | $30.74 | 2,000 |
| 2022-03-17 | $30.69 | $31.00 | $30.69 | $30.89 | $30.79 | 1,011 |
| 2022-03-16 | $30.71 | $30.71 | $30.34 | $30.39 | $30.29 | 689 |
| 2022-03-15 | $30.18 | $30.69 | $30.05 | $30.68 | $30.58 | 670 |
| 2022-03-14 | $30.86 | $30.89 | $30.27 | $30.27 | $30.17 | 606 |
| 2022-03-11 | $31.49 | $31.49 | $31.20 | $31.20 | $31.10 | 600 |
| 2022-03-10 | $31.36 | $31.46 | $31.30 | $31.46 | $31.35 | 1,937 |
| 2022-03-09 | $31.66 | $32.34 | $31.41 | $31.41 | $31.31 | 2,400 |
| 2022-03-08 | $31.05 | $31.16 | $30.54 | $30.89 | $30.79 | 2,394 |
| 2022-03-07 | $29.19 | $30.75 | $29.19 | $30.46 | $30.36 | 1,793 |
| 2022-03-04 | $29.19 | $29.19 | $29.19 | $29.19 | $29.09 | 0 |
| 2022-03-03 | $30.02 | $30.02 | $29.10 | $29.19 | $29.09 | 2,313 |
| 2022-03-02 | $29.97 | $30.32 | $29.97 | $30.17 | $30.07 | 2,382 |
| 2022-03-01 | $29.12 | $29.77 | $29.12 | $29.76 | $29.66 | 1,164 |
| 2022-02-28 | $28.87 | $29.16 | $28.78 | $29.02 | $28.92 | 503 |
| 2022-02-25 | $27.89 | $28.30 | $27.89 | $28.30 | $28.21 | 400 |
| 2022-02-24 | $25.78 | $27.90 | $25.78 | $27.90 | $27.68 | 390 |
| 2022-02-23 | $25.39 | $25.58 | $25.39 | $25.58 | $25.38 | 1,825 |
| 2022-02-22 | $25.01 | $25.01 | $25.01 | $25.01 | $24.81 | 112 |
| 2022-02-18 | $25.91 | $25.91 | $25.91 | $25.91 | $25.71 | 833 |
| 2022-02-17 | $25.91 | $25.91 | $25.91 | $25.91 | $25.71 | 19 |
| 2022-02-16 | $25.91 | $25.91 | $25.91 | $25.91 | $25.71 | 1,731 |
| 2022-02-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.63 | 137 |
| 2022-02-14 | $25.78 | $25.79 | $25.78 | $25.79 | $25.59 | 300 |
| 2022-02-11 | $25.55 | $25.68 | $25.55 | $25.68 | $25.48 | 350 |
| 2022-02-10 | $26.36 | $26.36 | $26.07 | $26.07 | $25.87 | 755 |
| 2022-02-09 | $25.58 | $26.29 | $25.58 | $26.27 | $26.07 | 724 |
| 2022-02-08 | $25.37 | $25.37 | $25.37 | $25.37 | $25.17 | 145 |
| 2022-02-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.85 | 805 |
| 2022-02-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.43 | 110 |
| 2022-02-03 | $27.03 | $27.03 | $24.99 | $24.99 | $24.80 | 966 |
| 2022-02-02 | $26.00 | $26.07 | $25.98 | $25.98 | $25.78 | 505 |
| 2022-02-01 | $25.79 | $25.97 | $25.79 | $25.97 | $25.77 | 201 |
| 2022-01-31 | $25.47 | $26.09 | $25.47 | $26.03 | $25.83 | 905 |
| 2022-01-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.84 | 8,261 |
| 2022-01-27 | $25.21 | $25.21 | $25.21 | $25.21 | $25.01 | 12 |
| 2022-01-26 | $25.21 | $25.21 | $25.21 | $25.21 | $25.01 | 40 |
| 2022-01-25 | $25.08 | $25.21 | $25.08 | $25.21 | $25.01 | 400 |
| 2022-01-24 | $25.97 | $26.14 | $25.57 | $26.14 | $25.94 | 1,275 |
| 2022-01-21 | $25.47 | $25.71 | $25.47 | $25.71 | $25.51 | 485 |
| 2022-01-20 | $25.81 | $26.11 | $25.62 | $25.62 | $25.42 | 520 |
| 2022-01-19 | $24.82 | $25.23 | $24.82 | $25.02 | $24.82 | 5,734 |
| 2022-01-18 | $24.82 | $24.88 | $24.77 | $24.77 | $24.58 | 698 |
| 2022-01-14 | $24.08 | $24.08 | $24.08 | $24.08 | $23.89 | 300 |
| 2022-01-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.08 | 140 |
| 2022-01-12 | $24.76 | $24.77 | $24.63 | $24.63 | $24.44 | 600 |
| 2022-01-11 | $24.83 | $24.83 | $24.54 | $24.54 | $24.35 | 210 |
| 2022-01-10 | $25.32 | $25.32 | $24.47 | $24.62 | $24.43 | 565 |
| 2022-01-07 | $25.23 | $25.23 | $25.23 | $25.23 | $25.03 | 13,433 |
| 2022-01-06 | $25.10 | $25.28 | $25.07 | $25.07 | $24.87 | 700 |
| 2022-01-05 | $26.10 | $26.10 | $25.54 | $25.54 | $25.34 | 476 |
| 2022-01-04 | $26.39 | $26.39 | $26.39 | $26.39 | $26.18 | 204 |
| 2022-01-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.20 | 0 |
| 2021-12-31 | $27.15 | $27.42 | $27.13 | $27.41 | $27.20 | 866 |
| 2021-12-30 | $27.18 | $27.18 | $27.02 | $27.02 | $26.81 | 326 |
| 2021-12-29 | $26.60 | $26.68 | $26.60 | $26.68 | $26.47 | 2,059 |
| 2021-12-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.14 | 30 |
| 2021-12-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.14 | 33 |
| 2021-12-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.14 | 45 |
| 2021-12-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.14 | 150 |
| 2021-12-21 | $27.00 | $27.05 | $27.00 | $27.05 | $26.84 | 434 |
| 2021-12-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.53 | 300 |
| 2021-12-17 | $26.11 | $26.87 | $26.11 | $26.85 | $26.64 | 830 |
| 2021-12-16 | $26.97 | $26.97 | $26.16 | $26.16 | $25.96 | 305 |
| 2021-12-15 | $25.88 | $26.06 | $25.77 | $26.06 | $25.86 | 640 |
| 2021-12-14 | $25.71 | $26.05 | $25.71 | $26.05 | $25.85 | 531 |
| 2021-12-13 | $26.79 | $26.79 | $26.76 | $26.76 | $26.55 | 317 |
| 2021-12-10 | $26.87 | $26.91 | $26.46 | $26.67 | $26.46 | 1,170 |
| 2021-12-09 | $27.54 | $27.54 | $26.97 | $26.97 | $26.76 | 470 |
| 2021-12-08 | $28.03 | $28.09 | $27.80 | $27.83 | $27.61 | 932 |
| 2021-12-07 | $28.11 | $28.11 | $27.83 | $27.83 | $27.61 | 2,131 |
| 2021-12-06 | $27.63 | $27.65 | $27.57 | $27.57 | $27.35 | 730 |
| 2021-12-03 | $27.48 | $27.48 | $27.02 | $27.22 | $27.01 | 440 |
| 2021-12-02 | $28.34 | $28.37 | $27.82 | $27.82 | $27.60 | 1,210 |
| 2021-12-01 | $27.98 | $27.98 | $27.98 | $27.98 | $27.76 | 951 |
| 2021-11-30 | $28.30 | $28.64 | $28.24 | $28.39 | $28.17 | 4,353 |
| 2021-11-29 | $28.23 | $28.23 | $28.23 | $28.23 | $28.01 | 120 |
| 2021-11-26 | $28.41 | $28.41 | $28.41 | $28.41 | $28.06 | 400 |
| 2021-11-24 | $28.84 | $28.94 | $28.79 | $28.83 | $28.48 | 21,317 |
| 2021-11-23 | $29.35 | $29.35 | $28.77 | $28.93 | $28.57 | 25,235 |
| 2021-11-22 | $30.16 | $30.16 | $29.49 | $29.56 | $29.20 | 21,686 |
| 2021-11-19 | $30.36 | $30.50 | $30.32 | $30.50 | $30.12 | 22,247 |
| 2021-11-18 | $30.17 | $30.17 | $29.87 | $30.13 | $29.76 | 22,234 |
| 2021-11-17 | $29.98 | $30.04 | $29.98 | $30.04 | $29.67 | 226 |
| 2021-11-16 | $30.29 | $30.38 | $30.29 | $30.36 | $29.99 | 383 |
| 2021-11-15 | $30.18 | $30.32 | $30.18 | $30.32 | $29.95 | 650 |
| 2021-11-12 | $30.20 | $30.23 | $29.99 | $29.99 | $29.62 | 377 |
| 2021-11-11 | $29.15 | $29.62 | $29.15 | $29.53 | $29.16 | 11,734 |
| 2021-11-10 | $30.34 | $30.34 | $29.82 | $29.82 | $29.45 | 227 |
| 2021-11-09 | $30.93 | $30.93 | $30.72 | $30.72 | $30.34 | 400 |
| 2021-11-08 | $30.61 | $30.61 | $30.28 | $30.54 | $30.16 | 1,042 |
| 2021-11-05 | $30.85 | $30.85 | $30.85 | $30.85 | $30.47 | 152 |
| 2021-11-04 | $31.44 | $31.44 | $31.44 | $31.44 | $31.05 | 7 |
| 2021-11-03 | $31.52 | $31.65 | $31.40 | $31.44 | $31.05 | 2,660 |
| 2021-11-02 | $31.51 | $31.68 | $31.51 | $31.68 | $31.29 | 1,865 |
| 2021-11-01 | $31.50 | $31.98 | $31.50 | $31.98 | $31.59 | 1,259 |
| 2021-10-29 | $31.26 | $31.27 | $31.00 | $31.14 | $30.76 | 428 |
| 2021-10-28 | $29.98 | $30.73 | $29.98 | $30.67 | $30.29 | 1,779 |
| 2021-10-27 | $29.80 | $30.05 | $29.80 | $30.05 | $29.68 | 633 |
| 2021-10-26 | $30.35 | $30.35 | $30.35 | $30.35 | $29.97 | 100 |
| 2021-10-25 | $30.76 | $30.76 | $30.76 | $30.76 | $30.38 | 163 |
| 2021-10-22 | $30.97 | $30.97 | $30.97 | $30.97 | $30.59 | 1,431 |
| 2021-10-21 | $31.23 | $31.23 | $31.23 | $31.23 | $30.85 | 303 |
| 2021-10-20 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 391 |
| 2021-10-19 | $30.51 | $30.51 | $30.51 | $30.51 | $30.13 | 100 |
| 2021-10-18 | $28.76 | $28.76 | $28.76 | $28.76 | $28.41 | 117 |
| 2021-10-15 | $30.89 | $30.89 | $30.89 | $30.89 | $30.51 | 69 |
| 2021-10-14 | $31.24 | $31.25 | $30.89 | $30.89 | $30.51 | 4,520 |
| 2021-10-13 | $30.86 | $31.38 | $30.63 | $31.16 | $30.78 | 4,700 |
| 2021-10-12 | $28.82 | $29.79 | $28.82 | $29.79 | $29.42 | 4,530 |
| 2021-10-11 | $28.30 | $28.30 | $28.30 | $28.30 | $27.95 | 21 |
| 2021-10-08 | $28.07 | $28.39 | $28.03 | $28.30 | $27.95 | 1,725 |
| 2021-10-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.13 | 502 |
| 2021-10-06 | $27.80 | $28.23 | $27.80 | $28.23 | $27.88 | 1,526 |
| 2021-10-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.15 | 300 |
| 2021-10-04 | $28.00 | $28.94 | $28.00 | $28.86 | $28.50 | 6,329 |
| 2021-10-01 | $29.38 | $29.38 | $28.89 | $29.18 | $28.82 | 5,865 |
| 2021-09-30 | $28.97 | $29.56 | $28.85 | $29.56 | $29.20 | 8,100 |
| 2021-09-29 | $29.47 | $29.48 | $29.10 | $29.25 | $28.89 | 7,917 |
| 2021-09-28 | $29.19 | $29.62 | $29.19 | $29.62 | $29.26 | 505 |
| 2021-09-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.62 | 15 |
| 2021-09-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.62 | 70 |
| 2021-09-23 | $30.98 | $31.00 | $30.98 | $31.00 | $30.62 | 1,151 |
| 2021-09-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.52 | 23 |
| 2021-09-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.52 | 100 |
| 2021-09-20 | $31.13 | $31.13 | $31.13 | $31.13 | $30.75 | 125 |
| 2021-09-17 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 0 |
| 2021-09-16 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 0 |
| 2021-09-15 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 67 |
| 2021-09-14 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 6 |
| 2021-09-13 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 0 |
| 2021-09-10 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 3 |
| 2021-09-09 | $31.10 | $31.10 | $31.10 | $31.10 | $30.72 | 100 |
| 2021-09-08 | $31.08 | $31.09 | $31.08 | $31.09 | $30.71 | 335 |
| 2021-09-07 | $31.04 | $31.04 | $31.04 | $31.04 | $30.66 | 345 |
| 2021-09-03 | $31.04 | $31.04 | $31.04 | $31.04 | $30.66 | 0 |
| 2021-09-02 | $31.04 | $31.04 | $31.04 | $31.04 | $30.66 | 0 |
| 2021-09-01 | $30.74 | $31.04 | $30.74 | $31.04 | $30.66 | 1,160 |
| 2021-08-31 | $30.16 | $30.16 | $30.16 | $30.16 | $29.79 | 1,061 |
| 2021-08-30 | $30.16 | $30.16 | $30.16 | $30.16 | $29.79 | 106 |
| 2021-08-27 | $30.15 | $30.16 | $30.15 | $30.16 | $29.66 | 351 |
| 2021-08-26 | $30.07 | $30.07 | $30.07 | $30.07 | $29.58 | 3 |
| 2021-08-25 | $30.07 | $30.07 | $30.07 | $30.07 | $29.58 | 100 |
| 2021-08-24 | $30.16 | $30.19 | $30.13 | $30.18 | $29.67 | 1,230 |
| 2021-08-23 | $28.16 | $28.16 | $28.16 | $28.16 | $27.69 | 1 |
| 2021-08-20 | $28.16 | $28.16 | $28.16 | $28.16 | $27.69 | 15 |
| 2021-08-19 | $28.16 | $28.16 | $28.16 | $28.16 | $27.69 | 104 |
| 2021-08-18 | $29.29 | $29.29 | $29.09 | $29.10 | $28.62 | 600 |
| 2021-08-17 | $29.00 | $29.00 | $28.88 | $28.88 | $28.40 | 1,250 |
| 2021-08-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.51 | 1 |
| 2021-08-13 | $31.00 | $31.00 | $28.99 | $28.99 | $28.51 | 537 |
| 2021-08-12 | $30.73 | $30.73 | $30.73 | $30.73 | $30.22 | 54 |
| 2021-08-11 | $30.73 | $30.73 | $30.73 | $30.73 | $30.22 | 52 |
| 2021-08-10 | $30.73 | $30.73 | $30.73 | $30.73 | $30.22 | 14 |
| 2021-08-09 | $30.69 | $30.73 | $30.69 | $30.73 | $30.22 | 825 |
| 2021-08-06 | $30.61 | $30.61 | $30.61 | $30.61 | $30.10 | 42 |
| 2021-08-05 | $30.61 | $30.61 | $30.61 | $30.61 | $30.10 | 1 |
| 2021-08-04 | $30.54 | $30.61 | $30.54 | $30.61 | $30.10 | 406 |
| 2021-08-03 | $31.00 | $31.42 | $31.00 | $31.16 | $30.65 | 1,204 |
| 2021-08-02 | $30.94 | $30.94 | $30.94 | $30.94 | $30.42 | 0 |
| 2021-07-30 | $30.94 | $30.94 | $30.94 | $30.94 | $30.42 | 0 |
| 2021-07-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.42 | 0 |
| 2021-07-28 | $30.65 | $30.94 | $30.65 | $30.94 | $30.42 | 1,870 |
| 2021-07-27 | $30.08 | $30.08 | $30.08 | $30.08 | $29.58 | 7 |
| 2021-07-26 | $30.08 | $30.08 | $30.08 | $30.08 | $29.58 | 514 |
| 2021-07-23 | $30.43 | $30.43 | $30.43 | $30.43 | $29.93 | 544 |
| 2021-07-22 | $30.55 | $30.55 | $30.42 | $30.43 | $29.93 | 1,000 |
| 2021-07-21 | $29.68 | $29.68 | $29.68 | $29.68 | $29.19 | 5 |
| 2021-07-20 | $29.68 | $29.68 | $29.68 | $29.68 | $29.19 | 300 |
| 2021-07-19 | $28.71 | $28.71 | $28.71 | $28.71 | $28.23 | 53 |
| 2021-07-16 | $28.71 | $28.71 | $28.71 | $28.71 | $28.23 | 16,527 |
| 2021-07-15 | $28.72 | $28.72 | $28.71 | $28.71 | $28.23 | 1,024 |
| 2021-07-14 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 3 |
| 2021-07-13 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 60 |
| 2021-07-12 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 10 |
| 2021-07-09 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 2 |
| 2021-07-08 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 3 |
| 2021-07-07 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 0 |
| 2021-07-06 | $31.58 | $31.58 | $31.57 | $31.57 | $31.05 | 511 |
| 2021-07-02 | $30.62 | $30.62 | $30.62 | $30.62 | $30.11 | 74 |
| 2021-07-01 | $30.62 | $30.62 | $30.62 | $30.62 | $30.11 | 0 |
| 2021-06-30 | $30.62 | $30.62 | $30.62 | $30.62 | $30.11 | 0 |
| 2021-06-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.11 | 880 |
| 2021-06-28 | $30.68 | $30.71 | $29.78 | $29.81 | $29.32 | 2,229 |
| 2021-06-25 | $30.45 | $30.47 | $30.36 | $30.47 | $29.97 | 5,000 |
| 2021-06-24 | $31.01 | $31.01 | $30.75 | $30.75 | $30.24 | 904 |
| 2021-06-23 | $30.37 | $30.37 | $30.37 | $30.37 | $29.87 | 90 |
| 2021-06-22 | $30.37 | $30.37 | $30.37 | $30.37 | $29.87 | 0 |
| 2021-06-21 | $30.37 | $30.37 | $30.37 | $30.37 | $29.87 | 4,887 |
| 2021-06-18 | $31.20 | $31.20 | $30.37 | $30.37 | $29.87 | 1,000 |
| 2021-06-17 | $31.57 | $31.57 | $31.57 | $31.57 | $31.04 | 30 |
| 2021-06-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.05 | 20 |
| 2021-06-15 | $31.57 | $31.57 | $31.57 | $31.57 | $31.04 | 1,102 |
| 2021-06-14 | $31.57 | $31.57 | $31.57 | $31.57 | $31.04 | 32 |
| 2021-06-11 | $31.57 | $31.57 | $31.57 | $31.57 | $31.04 | 130 |
| 2021-06-10 | $30.91 | $30.91 | $30.91 | $30.91 | $30.39 | 40 |
| 2021-06-09 | $31.00 | $31.00 | $30.89 | $30.91 | $30.39 | 1,059 |
| 2021-06-08 | $31.04 | $31.04 | $31.04 | $31.04 | $30.52 | 661 |
| 2021-06-07 | $31.08 | $31.08 | $30.68 | $30.68 | $30.17 | 2,132 |
| 2021-06-04 | $31.08 | $31.08 | $31.08 | $31.08 | $30.56 | 3 |
| 2021-06-03 | $30.79 | $31.08 | $30.79 | $31.08 | $30.56 | 869 |
| 2021-06-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.24 | 195 |
| 2021-06-01 | $31.03 | $31.03 | $31.03 | $31.03 | $30.51 | 166 |
| 2021-05-28 | $30.20 | $30.20 | $30.20 | $30.20 | $29.70 | 3 |
| 2021-05-27 | $30.20 | $30.20 | $30.20 | $30.20 | $29.57 | 1,732 |
| 2021-05-26 | $30.25 | $30.28 | $30.20 | $30.20 | $29.57 | 487 |
| 2021-05-25 | $30.17 | $30.17 | $30.17 | $30.17 | $29.53 | 454 |
| 2021-05-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.19 | 0 |
| 2021-05-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.19 | 30 |
| 2021-05-20 | $31.10 | $31.10 | $30.81 | $30.84 | $30.19 | 12,564 |
| 2021-05-19 | $30.43 | $30.61 | $30.29 | $30.61 | $29.96 | 2,377 |
| 2021-05-18 | $29.80 | $30.07 | $29.80 | $30.07 | $29.44 | 602 |
| 2021-05-17 | $28.41 | $28.81 | $28.32 | $28.81 | $28.20 | 2,846 |
| 2021-05-14 | $28.98 | $28.98 | $28.98 | $28.98 | $28.37 | 0 |
| 2021-05-13 | $29.00 | $29.00 | $28.96 | $28.98 | $28.37 | 1,185 |
| 2021-05-12 | $28.83 | $28.83 | $28.43 | $28.53 | $27.93 | 707 |
| 2021-05-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.20 | 160 |
| 2021-05-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.17 | 608 |
| 2021-05-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.16 | 38,069 |
| 2021-05-06 | $30.19 | $30.19 | $29.22 | $29.22 | $28.61 | 1,174 |
| 2021-05-05 | $30.44 | $30.44 | $30.00 | $30.00 | $29.36 | 1,052 |
| 2021-05-04 | $31.69 | $31.69 | $31.69 | $31.69 | $31.02 | 240 |
| 2021-05-03 | $32.49 | $32.49 | $31.69 | $31.69 | $31.02 | 605 |
| 2021-04-30 | $33.06 | $33.06 | $33.06 | $33.06 | $32.36 | 160 |
| 2021-04-29 | $33.62 | $33.62 | $33.62 | $33.62 | $32.92 | 24 |
| 2021-04-28 | $33.62 | $33.62 | $33.62 | $33.62 | $32.92 | 858 |
| 2021-04-27 | $34.63 | $34.63 | $34.63 | $34.63 | $33.90 | 0 |
| 2021-04-26 | $34.63 | $34.63 | $34.63 | $34.63 | $33.90 | 13 |
| 2021-04-23 | $34.55 | $34.63 | $34.55 | $34.63 | $33.90 | 427 |
| 2021-04-22 | $34.40 | $34.53 | $34.03 | $34.21 | $33.49 | 1,191 |
| 2021-04-21 | $34.46 | $34.46 | $34.46 | $34.46 | $33.73 | 116 |
| 2021-04-20 | $32.57 | $32.57 | $32.57 | $32.57 | $31.89 | 73 |
| 2021-04-19 | $34.65 | $34.65 | $32.35 | $32.57 | $31.89 | 2,266 |
| 2021-04-16 | $35.00 | $35.00 | $34.75 | $34.75 | $34.02 | 291 |
| 2021-04-15 | $33.68 | $33.68 | $33.68 | $33.68 | $32.97 | 251 |
| 2021-04-14 | $34.03 | $34.03 | $34.03 | $34.03 | $33.32 | 16 |
| 2021-04-13 | $34.03 | $34.03 | $34.03 | $34.03 | $33.32 | 1,126 |
| 2021-04-12 | $34.03 | $34.03 | $34.03 | $34.03 | $33.32 | 249 |
| 2021-04-09 | $33.74 | $34.07 | $33.73 | $33.95 | $33.24 | 2,290 |
| 2021-04-08 | $32.77 | $32.77 | $32.52 | $32.52 | $31.84 | 373 |
| 2021-04-07 | $32.13 | $32.13 | $32.13 | $32.13 | $31.45 | 361 |
| 2021-04-06 | $33.21 | $33.22 | $33.17 | $33.17 | $32.47 | 588 |
| 2021-04-05 | $32.83 | $32.87 | $32.83 | $32.87 | $32.18 | 289 |
| 2021-04-01 | $33.23 | $33.23 | $33.23 | $33.23 | $32.53 | 357 |
| 2021-03-31 | $31.68 | $31.68 | $31.42 | $31.42 | $30.76 | 1,669 |
| 2021-03-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.35 | 0 |
| 2021-03-29 | $31.06 | $31.06 | $30.85 | $31.00 | $30.35 | 9,755 |
| 2021-03-26 | $30.59 | $30.59 | $30.59 | $30.59 | $29.95 | 135 |
| 2021-03-25 | $30.59 | $30.59 | $30.59 | $30.59 | $29.95 | 623 |
| 2021-03-24 | $29.83 | $29.83 | $29.83 | $29.83 | $29.21 | 136 |
| 2021-03-23 | $29.75 | $29.83 | $29.75 | $29.83 | $29.21 | 316 |
| 2021-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 336 |
| 2021-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.37 | 27,015 |
| 2021-03-18 | $29.99 | $29.99 | $29.99 | $29.99 | $29.36 | 574 |
| 2021-03-17 | $32.10 | $32.10 | $32.10 | $32.10 | $31.43 | 1,064 |
| 2021-03-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.33 | 32 |
| 2021-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.33 | 18 |
| 2021-03-12 | $32.49 | $32.50 | $32.00 | $32.00 | $31.33 | 754 |
| 2021-03-11 | $33.09 | $33.09 | $33.09 | $33.09 | $32.39 | 560 |
| 2021-03-10 | $31.60 | $31.71 | $31.60 | $31.71 | $31.04 | 1,199 |
| 2021-03-09 | $31.33 | $31.33 | $31.19 | $31.19 | $30.53 | 371 |
| 2021-03-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.86 | 935 |
| 2021-03-05 | $31.56 | $31.56 | $30.00 | $30.00 | $29.37 | 871 |
| 2021-03-04 | $32.50 | $32.50 | $32.50 | $32.50 | $31.82 | 264 |
| 2021-03-03 | $33.38 | $33.38 | $33.10 | $33.38 | $32.68 | 1,121 |
| 2021-03-02 | $35.34 | $35.34 | $35.34 | $35.34 | $34.60 | 17 |
| 2021-03-01 | $34.98 | $35.34 | $34.98 | $35.34 | $34.60 | 572 |
| 2021-02-26 | $33.57 | $35.00 | $33.57 | $33.80 | $33.09 | 283 |
| 2021-02-25 | $34.17 | $34.17 | $33.80 | $33.84 | $33.12 | 698 |
| 2021-02-24 | $33.41 | $33.84 | $33.10 | $33.84 | $33.00 | 698 |
| 2021-02-23 | $33.56 | $33.56 | $33.32 | $33.33 | $32.50 | 1,141 |
| 2021-02-22 | $35.79 | $35.79 | $35.79 | $35.79 | $34.90 | 446 |
| 2021-02-19 | $36.08 | $36.14 | $36.08 | $36.10 | $35.20 | 800 |
| 2021-02-18 | $36.26 | $36.26 | $36.26 | $36.26 | $35.36 | 592 |
| 2021-02-17 | $36.50 | $36.50 | $36.26 | $36.26 | $35.36 | 592 |
| 2021-02-16 | $37.00 | $37.18 | $37.00 | $37.00 | $36.08 | 7,916 |
| 2021-02-12 | $38.50 | $38.50 | $36.61 | $36.64 | $35.73 | 1,593 |
| 2021-02-11 | $38.17 | $38.17 | $38.17 | $38.17 | $37.22 | 163 |
| 2021-02-10 | $39.17 | $39.17 | $39.17 | $39.17 | $38.20 | 892 |
| 2021-02-09 | $39.65 | $39.65 | $39.17 | $39.17 | $38.20 | 892 |
| 2021-02-08 | $39.11 | $39.69 | $38.30 | $39.69 | $38.70 | 2,074 |
| 2021-02-05 | $39.26 | $39.69 | $39.26 | $39.69 | $38.70 | 766 |
| 2021-02-04 | $38.12 | $38.12 | $38.12 | $38.12 | $37.17 | 49 |
| 2021-02-03 | $38.42 | $38.42 | $38.12 | $38.12 | $37.17 | 929 |
| 2021-02-02 | $38.44 | $38.44 | $38.44 | $38.44 | $37.49 | 1,000 |
| 2021-02-01 | $39.25 | $39.50 | $39.20 | $39.50 | $38.52 | 675 |
| 2021-01-29 | $39.16 | $39.24 | $39.16 | $39.16 | $38.19 | 355 |
| 2021-01-28 | $38.77 | $38.77 | $38.77 | $38.77 | $37.81 | 2,714 |
| 2021-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.01 | 589 |
| 2021-01-26 | $42.17 | $42.17 | $41.63 | $41.63 | $40.59 | 751 |
| 2021-01-25 | $43.50 | $44.00 | $43.07 | $44.00 | $42.91 | 1,054 |
| 2021-01-22 | $41.80 | $41.80 | $41.80 | $41.80 | $40.76 | 500 |
| 2021-01-21 | $42.60 | $42.60 | $42.60 | $42.60 | $41.54 | 507 |
| 2021-01-20 | $41.98 | $42.01 | $41.98 | $42.01 | $40.97 | 1,142 |
| 2021-01-19 | $41.35 | $41.66 | $41.34 | $41.66 | $40.63 | 597 |
| 2021-01-15 | $41.87 | $42.33 | $41.87 | $42.33 | $41.28 | 885 |
| 2021-01-14 | $43.70 | $43.70 | $43.70 | $43.70 | $42.62 | 1,188 |
| 2021-01-13 | $43.70 | $43.70 | $43.70 | $43.70 | $42.62 | 212 |
| 2021-01-12 | $43.84 | $43.84 | $40.00 | $40.00 | $39.01 | 823 |
| 2021-01-11 | $42.50 | $43.33 | $42.50 | $43.33 | $42.25 | 1,461 |
| 2021-01-08 | $41.90 | $44.17 | $41.90 | $43.56 | $42.47 | 8,024 |
| 2021-01-07 | $38.99 | $41.42 | $38.99 | $41.42 | $40.39 | 1,286 |
| 2021-01-06 | $38.80 | $40.87 | $38.80 | $39.86 | $38.87 | 1,795 |
| 2021-01-05 | $37.85 | $37.85 | $37.52 | $37.52 | $36.59 | 1,024 |
| 2021-01-04 | $37.79 | $37.79 | $37.50 | $37.50 | $36.57 | 528 |
| 2020-12-31 | $37.15 | $37.15 | $37.12 | $37.12 | $36.20 | 406 |
| 2020-12-30 | $37.04 | $37.10 | $37.03 | $37.03 | $36.11 | 1,105 |
| 2020-12-29 | $35.73 | $35.73 | $35.73 | $35.73 | $34.84 | 165 |
| 2020-12-28 | $35.73 | $35.73 | $35.73 | $35.73 | $34.84 | 2 |
| 2020-12-24 | $35.73 | $35.73 | $35.72 | $35.73 | $34.84 | 1,071 |
| 2020-12-23 | $33.90 | $34.77 | $33.90 | $34.77 | $33.91 | 1,057 |
| 2020-12-22 | $31.07 | $31.18 | $31.07 | $31.18 | $30.41 | 3,783 |
| 2020-12-21 | $31.18 | $31.18 | $31.18 | $31.18 | $30.40 | 522 |
| 2020-12-18 | $31.72 | $31.72 | $31.72 | $31.72 | $30.93 | 171 |
| 2020-12-17 | $30.58 | $30.58 | $30.58 | $30.58 | $29.82 | 14 |
| 2020-12-16 | $30.88 | $30.89 | $30.58 | $30.58 | $29.82 | 487 |
| 2020-12-15 | $31.00 | $31.00 | $30.96 | $30.96 | $30.19 | 779 |
| 2020-12-14 | $30.65 | $30.65 | $30.65 | $30.65 | $29.89 | 42 |
| 2020-12-11 | $30.65 | $30.65 | $30.65 | $30.65 | $29.89 | 222 |
| 2020-12-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 324 |
| 2020-12-09 | $30.79 | $30.79 | $30.79 | $30.79 | $30.02 | 26 |
| 2020-12-08 | $30.79 | $30.79 | $30.79 | $30.79 | $30.02 | 99 |
| 2020-12-07 | $30.84 | $30.84 | $30.79 | $30.79 | $30.02 | 453 |
| 2020-12-04 | $31.06 | $31.06 | $31.00 | $31.00 | $30.23 | 591 |
| 2020-12-03 | $31.20 | $31.33 | $31.20 | $31.33 | $30.55 | 1,620 |
| 2020-12-02 | $31.43 | $31.43 | $30.85 | $30.85 | $30.08 | 206 |
| 2020-12-01 | $31.29 | $31.29 | $31.29 | $31.29 | $30.51 | 77 |
| 2020-11-30 | $31.29 | $31.29 | $31.29 | $31.29 | $30.52 | 14,223 |
| 2020-11-27 | $31.29 | $31.29 | $31.29 | $31.29 | $30.52 | 204 |
| 2020-11-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.02 | 595 |
| 2020-11-24 | $30.59 | $30.72 | $30.59 | $30.60 | $29.72 | 2,215 |
| 2020-11-23 | $30.85 | $30.86 | $30.38 | $30.55 | $29.67 | 3,689 |
| 2020-11-20 | $29.38 | $30.18 | $29.38 | $30.09 | $29.23 | 1,242 |
| 2020-11-19 | $29.23 | $29.23 | $28.95 | $28.95 | $28.12 | 659 |
| 2020-11-18 | $31.00 | $31.00 | $29.27 | $29.45 | $28.60 | 4,650 |
| 2020-11-17 | $29.37 | $29.37 | $29.37 | $29.37 | $28.53 | 25 |
| 2020-11-16 | $29.30 | $29.37 | $29.16 | $29.37 | $28.53 | 1,098 |
| 2020-11-13 | $30.47 | $30.47 | $30.47 | $30.47 | $29.59 | 525 |
| 2020-11-12 | $30.02 | $30.10 | $30.02 | $30.10 | $29.23 | 664 |
| 2020-11-11 | $30.29 | $30.29 | $30.26 | $30.26 | $29.39 | 430 |
| 2020-11-10 | $30.42 | $30.42 | $30.42 | $30.42 | $29.55 | 212 |
| 2020-11-09 | $32.30 | $32.30 | $31.87 | $31.87 | $30.95 | 559 |
| 2020-11-06 | $30.93 | $30.93 | $30.70 | $30.70 | $29.82 | 512 |
| 2020-11-05 | $30.64 | $30.64 | $30.64 | $30.64 | $29.76 | 10 |
| 2020-11-04 | $30.64 | $30.64 | $30.64 | $30.64 | $29.76 | 149 |
| 2020-11-03 | $30.64 | $30.64 | $30.64 | $30.64 | $29.76 | 137 |
| 2020-11-02 | $29.37 | $29.37 | $29.37 | $29.37 | $28.52 | 310 |
| 2020-10-30 | $29.23 | $29.23 | $28.79 | $28.79 | $27.96 | 847 |
| 2020-10-29 | $30.09 | $30.09 | $30.09 | $30.09 | $29.22 | 9,602 |
| 2020-10-28 | $30.09 | $30.09 | $30.09 | $30.09 | $29.22 | 152 |
| 2020-10-27 | $30.09 | $30.09 | $30.09 | $30.09 | $29.22 | 521 |
| 2020-10-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.09 | 220 |
| 2020-10-23 | $30.44 | $30.44 | $30.44 | $30.44 | $29.56 | 300 |
| 2020-10-22 | $31.93 | $31.94 | $30.64 | $30.64 | $29.76 | 1,833 |
| 2020-10-21 | $31.66 | $31.66 | $31.66 | $31.66 | $30.75 | 105 |
| 2020-10-20 | $31.99 | $31.99 | $31.99 | $31.99 | $31.07 | 308 |
| 2020-10-19 | $32.49 | $32.49 | $31.95 | $31.95 | $31.03 | 547 |
| 2020-10-16 | $32.50 | $32.50 | $32.50 | $32.50 | $31.56 | 5,369 |
| 2020-10-15 | $31.73 | $32.08 | $31.73 | $32.08 | $31.16 | 1,206 |
| 2020-10-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.08 | 154 |
| 2020-10-13 | $32.23 | $32.23 | $32.23 | $32.23 | $31.30 | 11,102 |
| 2020-10-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.04 | 155 |
| 2020-10-09 | $31.81 | $31.96 | $31.81 | $31.96 | $31.04 | 1,606 |
| 2020-10-08 | $31.65 | $31.65 | $31.65 | $31.65 | $30.74 | 100 |
| 2020-10-07 | $30.80 | $31.11 | $30.80 | $31.11 | $30.22 | 923 |
| 2020-10-06 | $30.75 | $30.75 | $30.75 | $30.75 | $29.87 | 0 |
| 2020-10-05 | $29.60 | $30.75 | $29.60 | $30.75 | $29.87 | 1,330 |
| 2020-10-02 | $29.57 | $29.57 | $29.48 | $29.48 | $28.63 | 2,147 |
| 2020-10-01 | $29.33 | $29.64 | $29.33 | $29.64 | $28.79 | 405 |
| 2020-09-30 | $28.71 | $28.71 | $28.71 | $28.71 | $27.88 | 125 |
| 2020-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.80 | 0 |
| 2020-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.80 | 75 |
| 2020-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.80 | 670 |
| 2020-09-24 | $26.35 | $26.35 | $26.35 | $26.35 | $25.59 | 41 |
| 2020-09-23 | $26.35 | $26.35 | $26.34 | $26.35 | $25.59 | 4,100 |
| 2020-09-22 | $26.03 | $26.03 | $26.03 | $26.03 | $25.29 | 50 |
| 2020-09-21 | $26.03 | $26.03 | $26.03 | $26.03 | $25.29 | 181 |
| 2020-09-18 | $26.03 | $26.03 | $26.03 | $26.03 | $25.29 | 1 |
| 2020-09-17 | $26.03 | $26.03 | $26.03 | $26.03 | $25.29 | 138 |
| 2020-09-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.01 | 50 |
| 2020-09-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.01 | 110 |
| 2020-09-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.92 | 0 |
| 2020-09-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.92 | 2 |
| 2020-09-10 | $25.66 | $25.66 | $25.66 | $25.66 | $24.92 | 170 |
| 2020-09-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 26 |
| 2020-09-08 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 71 |
| 2020-09-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 10 |
| 2020-09-03 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 12 |
| 2020-09-02 | $25.40 | $25.40 | $25.24 | $25.24 | $24.51 | 280 |
| 2020-09-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.67 | 202 |
| 2020-08-31 | $25.44 | $25.44 | $25.44 | $25.44 | $24.71 | 420 |
| 2020-08-28 | $25.44 | $25.44 | $25.44 | $25.44 | $24.71 | 489 |
| 2020-08-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.59 | 10 |
| 2020-08-26 | $25.44 | $25.44 | $25.42 | $25.44 | $24.59 | 1,425 |
| 2020-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 13 |
| 2020-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 266 |
| 2020-08-21 | $25.06 | $25.06 | $25.06 | $25.06 | $24.21 | 1 |
| 2020-08-20 | $25.06 | $25.06 | $25.06 | $25.06 | $24.21 | 10 |
| 2020-08-19 | $25.06 | $25.06 | $25.06 | $25.06 | $24.21 | 82 |
| 2020-08-18 | $25.06 | $25.06 | $25.06 | $25.06 | $24.21 | 30 |
| 2020-08-17 | $25.06 | $25.06 | $25.06 | $25.06 | $24.22 | 125 |
| 2020-08-14 | $25.36 | $25.36 | $25.36 | $25.36 | $24.51 | 6 |
| 2020-08-13 | $25.36 | $25.36 | $25.36 | $25.36 | $24.51 | 73 |
| 2020-08-12 | $25.36 | $25.36 | $25.36 | $25.36 | $24.51 | 125 |
| 2020-08-11 | $25.24 | $25.36 | $25.24 | $25.36 | $24.51 | 11,919 |
| 2020-08-10 | $31.25 | $31.25 | $25.25 | $25.25 | $24.40 | 687 |
| 2020-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 1,665 |
| 2020-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 15 |
| 2020-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 71 |
| 2020-08-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 1 |
| 2020-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 35 |
| 2020-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 4 |
| 2020-07-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 9,869 |
| 2020-07-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.40 | 391 |
| 2020-07-28 | $25.60 | $25.60 | $25.60 | $25.60 | $24.74 | 0 |
| 2020-07-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.74 | 15 |
| 2020-07-24 | $25.63 | $25.63 | $25.60 | $25.60 | $24.74 | 241 |
| 2020-07-23 | $25.99 | $25.99 | $25.99 | $25.99 | $25.12 | 130 |
| 2020-07-22 | $25.00 | $25.37 | $25.00 | $25.36 | $24.51 | 1,205 |
| 2020-07-21 | $25.53 | $25.53 | $25.53 | $25.53 | $24.67 | 800 |
| 2020-07-20 | $25.88 | $25.88 | $25.67 | $25.74 | $24.88 | 17,291 |
| 2020-07-17 | $25.51 | $25.51 | $25.51 | $25.51 | $24.65 | 101 |
| 2020-07-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.65 | 127 |
| 2020-07-15 | $26.22 | $26.50 | $25.83 | $25.83 | $24.96 | 1,588 |
| 2020-07-14 | $24.79 | $24.79 | $24.79 | $24.79 | $23.96 | 115 |
| 2020-07-13 | $24.25 | $24.25 | $24.17 | $24.17 | $23.36 | 8,719 |
| 2020-07-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.28 | 25 |
| 2020-07-09 | $24.09 | $24.09 | $24.09 | $24.09 | $23.28 | 29 |
| 2020-07-08 | $24.09 | $24.09 | $24.09 | $24.09 | $23.28 | 210 |
| 2020-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.19 | 3,236 |
| 2020-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.19 | 118 |
| 2020-07-02 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 0 |
| 2020-07-01 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 10 |
| 2020-06-30 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 10 |
| 2020-06-29 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 18 |
| 2020-06-26 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 30 |
| 2020-06-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 60 |
| 2020-06-24 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 24,604 |
| 2020-06-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 7 |
| 2020-06-22 | $22.28 | $22.28 | $22.28 | $22.28 | $21.53 | 150 |
| 2020-06-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.08 | 135 |
| 2020-06-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.31 | 0 |
| 2020-06-17 | $21.02 | $21.02 | $21.02 | $21.02 | $20.31 | 0 |
| 2020-06-16 | $21.25 | $21.25 | $21.02 | $21.02 | $20.31 | 1,103 |
| 2020-06-15 | $21.81 | $21.81 | $21.81 | $21.81 | $21.08 | 25 |
| 2020-06-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.08 | 7 |
| 2020-06-11 | $21.81 | $21.81 | $21.81 | $21.81 | $21.08 | 47 |
| 2020-06-10 | $21.81 | $21.81 | $21.81 | $21.81 | $21.08 | 101 |
| 2020-06-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.08 | 0 |
| 2020-06-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.08 | 1,001 |
| 2020-06-05 | $21.55 | $21.55 | $21.55 | $21.55 | $20.83 | 0 |
| 2020-06-04 | $21.55 | $21.55 | $21.55 | $21.55 | $20.83 | 260 |
| 2020-06-03 | $21.07 | $21.07 | $21.07 | $21.07 | $20.36 | 163 |
| 2020-06-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.17 | 4 |
| 2020-06-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.17 | 189 |
| 2020-05-29 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 1,205 |
| 2020-05-28 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 1,705 |
| 2020-05-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.02 | 315 |
| 2020-05-26 | $19.66 | $19.66 | $19.66 | $19.66 | $18.89 | 54 |
| 2020-05-22 | $19.65 | $19.66 | $19.65 | $19.66 | $18.89 | 971 |
| 2020-05-21 | $20.36 | $20.36 | $20.36 | $20.36 | $19.56 | 0 |
| 2020-05-20 | $20.36 | $20.36 | $20.36 | $20.36 | $19.56 | 201 |
| 2020-05-19 | $21.01 | $21.06 | $21.01 | $21.06 | $20.23 | 1,215 |
| 2020-05-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.16 | 0 |
| 2020-05-15 | $20.13 | $20.13 | $19.94 | $19.94 | $19.16 | 201 |
| 2020-05-14 | $21.42 | $21.42 | $21.42 | $21.42 | $20.58 | 25 |
| 2020-05-13 | $21.42 | $21.42 | $21.42 | $21.42 | $20.58 | 0 |
| 2020-05-12 | $21.40 | $21.42 | $21.40 | $21.42 | $20.58 | 1,091 |
| 2020-05-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.51 | 10 |
| 2020-05-08 | $21.12 | $21.35 | $21.12 | $21.35 | $20.51 | 375 |
| 2020-05-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.01 | 27 |
| 2020-05-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.01 | 0 |
| 2020-05-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.01 | 227 |
| 2020-05-04 | $20.17 | $20.17 | $20.17 | $20.17 | $19.38 | 78 |
| 2020-05-01 | $20.17 | $20.17 | $20.17 | $20.17 | $19.38 | 34 |
| 2020-04-30 | $20.17 | $20.17 | $20.17 | $20.17 | $19.38 | 0 |
| 2020-04-29 | $20.17 | $20.17 | $20.17 | $20.17 | $19.38 | 100 |
| 2020-04-28 | $19.65 | $19.65 | $19.65 | $19.65 | $18.88 | 160 |
| 2020-04-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 0 |
| 2020-04-24 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 0 |
| 2020-04-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 0 |
| 2020-04-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 0 |
| 2020-04-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 0 |
| 2020-04-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 0 |
| 2020-04-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 56 |
| 2020-04-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.11 | 100 |
| 2020-04-15 | $20.08 | $20.08 | $20.08 | $20.08 | $19.30 | 50 |
| 2020-04-14 | $20.27 | $20.27 | $20.27 | $20.27 | $19.48 | 100 |
| 2020-04-13 | $20.44 | $20.60 | $20.08 | $20.08 | $19.29 | 1,100 |
| 2020-04-09 | $20.11 | $20.80 | $20.11 | $20.80 | $19.99 | 400 |
| 2020-04-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.10 | 250 |
| 2020-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 0 |
| 2020-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 0 |
| 2020-04-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 1 |
| 2020-04-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 0 |
| 2020-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 4 |
| 2020-03-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 0 |
| 2020-03-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 20 |
| 2020-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 25 |
| 2020-03-26 | $18.00 | $18.17 | $17.43 | $18.00 | $17.29 | 1,800 |
| 2020-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.29 | 120 |
| 2020-03-24 | $14.30 | $14.40 | $13.58 | $13.58 | $13.05 | 420 |
| 2020-03-23 | $18.00 | $18.00 | $15.00 | $15.00 | $14.41 | 746 |
| 2020-03-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.15 | 0 |
| 2020-03-19 | $15.77 | $15.77 | $15.77 | $15.77 | $15.15 | 0 |
| 2020-03-18 | $16.52 | $16.52 | $15.77 | $15.77 | $15.15 | 10,557 |
| 2020-03-17 | $18.17 | $18.17 | $18.17 | $18.17 | $17.46 | 0 |
| 2020-03-16 | $18.17 | $18.17 | $18.17 | $18.17 | $17.46 | 0 |
| 2020-03-13 | $17.20 | $18.17 | $17.20 | $18.17 | $17.46 | 1,560 |
| 2020-03-12 | $17.40 | $17.40 | $17.37 | $17.37 | $16.69 | 424 |
| 2020-03-11 | $20.99 | $20.99 | $20.99 | $20.99 | $20.17 | 0 |
| 2020-03-10 | $20.99 | $20.99 | $20.99 | $20.99 | $20.17 | 125 |
| 2020-03-09 | $21.36 | $21.36 | $21.36 | $21.36 | $20.52 | 278 |
| 2020-03-06 | $23.17 | $23.17 | $23.17 | $23.17 | $22.26 | 0 |
| 2020-03-05 | $23.17 | $23.17 | $23.17 | $23.17 | $22.26 | 10 |
| 2020-03-04 | $23.17 | $23.17 | $23.17 | $23.17 | $22.26 | 100 |
| 2020-03-03 | $20.94 | $20.94 | $20.94 | $20.94 | $20.12 | 60 |
| 2020-03-02 | $20.94 | $20.94 | $20.94 | $20.94 | $20.12 | 16 |
| 2020-02-28 | $20.94 | $20.94 | $20.94 | $20.94 | $20.12 | 820 |
| 2020-02-27 | $22.91 | $22.91 | $22.59 | $22.59 | $21.70 | 2,599 |
| 2020-02-26 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 100 |
| 2020-02-25 | $23.71 | $23.71 | $23.70 | $23.70 | $22.65 | 400 |
| 2020-02-24 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 75 |
| 2020-02-21 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 0 |
| 2020-02-20 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 0 |
| 2020-02-19 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 0 |
| 2020-02-18 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 0 |
| 2020-02-14 | $23.41 | $23.41 | $23.41 | $23.41 | $22.37 | 540 |
| 2020-02-13 | $23.39 | $23.39 | $22.00 | $22.00 | $21.02 | 268 |
| 2020-02-12 | $22.82 | $22.82 | $22.82 | $22.82 | $21.81 | 20 |
| 2020-02-11 | $22.50 | $22.82 | $22.50 | $22.82 | $21.81 | 5,475 |
| 2020-02-10 | $22.05 | $22.05 | $22.05 | $22.05 | $21.07 | 40 |
| 2020-02-07 | $22.05 | $22.05 | $22.05 | $22.05 | $21.07 | 1,438 |
| 2020-02-06 | $22.05 | $22.05 | $22.05 | $22.05 | $21.07 | 553 |
| 2020-02-05 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 6,358 |
| 2020-02-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 0 |
| 2020-02-03 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 54 |
| 2020-01-31 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 0 |
| 2020-01-29 | $20.80 | $20.80 | $20.80 | $20.80 | $19.88 | 3 |
| 2020-01-28 | $20.88 | $20.88 | $20.80 | $20.80 | $19.88 | 5,403 |
| 2020-01-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-23 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-21 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-17 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-16 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-15 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-14 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 0 |
| 2020-01-13 | $19.60 | $19.60 | $19.60 | $19.60 | $18.73 | 245 |
| 2020-01-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.63 | 100 |
| 2020-01-09 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2020-01-08 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2020-01-07 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2020-01-06 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2020-01-03 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2020-01-02 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 0 |
| 2019-12-31 | $18.83 | $18.83 | $18.83 | $18.83 | $17.99 | 216 |
| 2019-12-30 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 25 |
| 2019-12-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 0 |
| 2019-12-26 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 0 |
| 2019-12-24 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 0 |
| 2019-12-23 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 0 |
| 2019-12-20 | $18.55 | $18.55 | $18.55 | $18.55 | $17.73 | 0 |
| 2019-12-19 | $18.55 | $18.55 | $18.50 | $18.55 | $17.73 | 645 |
| 2019-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 70 |
| 2019-12-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-12 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-12-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 381 |
| 2019-12-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-11-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 0 |
| 2019-11-27 | $18.25 | $18.25 | $18.25 | $18.25 | $17.44 | 20 |
| 2019-11-26 | $18.16 | $18.25 | $18.16 | $18.25 | $17.32 | 200 |
| 2019-11-25 | $18.07 | $18.07 | $18.07 | $18.07 | $17.15 | 44 |
| 2019-11-22 | $18.07 | $18.07 | $18.07 | $18.07 | $17.15 | 0 |
| 2019-11-21 | $18.07 | $18.07 | $18.07 | $18.07 | $17.15 | 0 |
| 2019-11-20 | $18.07 | $18.07 | $18.07 | $18.07 | $17.15 | 0 |
| 2019-11-19 | $18.07 | $18.07 | $18.07 | $18.07 | $17.15 | 3,900 |
| 2019-11-18 | $17.81 | $18.07 | $17.81 | $18.07 | $17.15 | 1,425 |
| 2019-11-15 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-14 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-13 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-12 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-11 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 27 |
| 2019-11-08 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-07 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-06 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-05 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-04 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-11-01 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 669 |
| 2019-10-31 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-10-30 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-10-29 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-10-28 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-10-25 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 0 |
| 2019-10-24 | $16.53 | $16.53 | $16.53 | $16.53 | $15.69 | 145 |
| 2019-10-23 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-22 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-21 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-18 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 1 |
| 2019-10-17 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-16 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-15 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 3 |
| 2019-10-14 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-11 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-10 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-09 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-08 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 8 |
| 2019-10-07 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-04 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 30 |
| 2019-10-03 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 0 |
| 2019-10-02 | $16.78 | $16.78 | $16.78 | $16.78 | $15.93 | 200 |
| 2019-10-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 0 |
| 2019-09-30 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 0 |
| 2019-09-27 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 0 |
| 2019-09-26 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 0 |
| 2019-09-25 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 0 |
| 2019-09-24 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 0 |
| 2019-09-23 | $17.04 | $17.04 | $17.04 | $17.04 | $16.17 | 3 |
| 2019-09-20 | $16.83 | $17.04 | $16.83 | $17.04 | $16.17 | 2,625 |
| 2019-09-19 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-18 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 10 |
| 2019-09-17 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-16 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-13 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-12 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-11 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 10 |
| 2019-09-10 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 23 |
| 2019-09-09 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-06 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 0 |
| 2019-09-05 | $16.28 | $16.28 | $16.28 | $16.28 | $15.45 | 709 |
| 2019-09-04 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 7,064 |
| 2019-09-03 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 0 |
| 2019-08-30 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 100 |
| 2019-08-29 | $15.68 | $15.68 | $15.68 | $15.68 | $14.88 | 0 |
| 2019-08-28 | $15.68 | $15.68 | $15.68 | $15.68 | $14.77 | 0 |
| 2019-08-27 | $15.68 | $15.68 | $15.68 | $15.68 | $14.77 | 0 |
| 2019-08-26 | $15.68 | $15.68 | $15.68 | $15.68 | $14.77 | 0 |
| 2019-08-23 | $15.68 | $15.68 | $15.68 | $15.68 | $14.76 | 7,259 |
| 2019-08-22 | $15.35 | $15.35 | $15.35 | $15.35 | $14.45 | 0 |
| 2019-08-21 | $15.35 | $15.35 | $15.35 | $15.35 | $14.45 | 0 |
| 2019-08-20 | $15.35 | $15.35 | $15.35 | $15.35 | $14.45 | 0 |
| 2019-08-19 | $15.35 | $15.35 | $15.35 | $15.35 | $14.45 | 0 |
| 2019-08-16 | $15.35 | $15.35 | $15.35 | $15.35 | $14.45 | 1,100 |
| 2019-08-15 | $15.33 | $15.33 | $15.33 | $15.33 | $14.44 | 1,000 |
| 2019-08-14 | $15.33 | $15.33 | $15.33 | $15.33 | $14.44 | 1,000 |
| 2019-08-13 | $15.33 | $15.33 | $15.33 | $15.33 | $14.44 | 1,000 |
| 2019-08-12 | $15.29 | $15.29 | $15.15 | $15.15 | $14.27 | 100 |
| 2019-08-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.27 | 0 |
| 2019-08-08 | $15.15 | $15.15 | $15.15 | $15.15 | $14.27 | 0 |
| 2019-08-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.27 | 3 |
| 2019-08-06 | $15.29 | $15.29 | $15.15 | $15.15 | $14.27 | 22 |
| 2019-08-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.27 | 70 |
| 2019-08-02 | $15.29 | $15.29 | $15.15 | $15.15 | $14.27 | 7,003 |
| 2019-08-01 | $15.17 | $15.17 | $15.17 | $15.17 | $14.29 | 300 |
| 2019-07-31 | $15.17 | $15.17 | $15.17 | $15.17 | $14.28 | 170 |
| 2019-07-30 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 300 |
| 2019-07-29 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 300 |
| 2019-07-26 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-25 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-24 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-23 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-22 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-19 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-18 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-17 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-16 | $15.34 | $15.34 | $15.34 | $15.34 | $14.45 | 0 |
| 2019-07-15 | $15.34 | $15.34 | $15.34 | $15.34 | $14.44 | 336 |
| 2019-07-12 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-11 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-09 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-07-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-06-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 0 |
| 2019-06-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.05 | 519 |
| 2019-06-26 | $14.63 | $14.63 | $14.63 | $14.63 | $13.78 | 0 |
| 2019-06-25 | $14.63 | $14.63 | $14.63 | $14.63 | $13.78 | 0 |
| 2019-06-24 | $14.63 | $14.63 | $14.63 | $14.63 | $13.78 | 0 |
| 2019-06-21 | $14.63 | $14.63 | $14.63 | $14.63 | $13.78 | 0 |
| 2019-06-18 | $14.63 | $14.63 | $14.63 | $14.63 | $13.78 | 0 |
| 2019-06-17 | $14.63 | $14.63 | $14.63 | $14.63 | $13.77 | 150 |
| 2019-06-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 0 |
| 2019-06-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 0 |
| 2019-06-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 0 |
| 2019-06-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 0 |
| 2019-06-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 3 |
| 2019-06-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 0 |
| 2019-06-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.09 | 200 |
| 2019-06-04 | $13.88 | $13.88 | $13.87 | $13.87 | $13.06 | 563 |
| 2019-06-03 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2019-05-31 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2019-05-30 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2019-05-29 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 0 |
| 2019-05-28 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 0 |
| 2019-05-24 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 0 |
| 2019-05-23 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 0 |
| 2019-05-22 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 0 |
| 2019-05-21 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 0 |
| 2019-05-20 | $13.28 | $13.28 | $13.28 | $13.28 | $12.39 | 100 |
| 2019-05-17 | $13.72 | $13.72 | $13.72 | $13.72 | $12.80 | 0 |
| 2019-05-16 | $13.72 | $13.72 | $13.72 | $13.72 | $12.80 | 2,403 |
| 2019-05-15 | $13.72 | $13.72 | $13.72 | $13.72 | $12.80 | 0 |
| 2019-05-14 | $13.72 | $13.72 | $13.72 | $13.72 | $12.80 | 100 |
| 2019-05-13 | $14.03 | $14.03 | $14.03 | $14.03 | $13.09 | 3,196 |
| 2019-05-10 | $14.03 | $14.03 | $14.03 | $14.03 | $13.09 | 4,200 |
| 2019-05-09 | $14.03 | $14.03 | $14.03 | $14.03 | $13.09 | 0 |
| 2019-05-08 | $14.03 | $14.03 | $14.03 | $14.03 | $13.09 | 260 |
| 2019-05-07 | $13.62 | $13.62 | $13.62 | $13.62 | $12.71 | 0 |
| 2019-05-06 | $13.62 | $13.62 | $13.62 | $13.62 | $12.71 | 0 |
| 2019-05-03 | $13.63 | $13.63 | $13.62 | $13.62 | $12.71 | 1,788 |
| 2019-05-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.69 | 0 |
| 2019-05-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.69 | 0 |
| 2019-04-30 | $13.60 | $13.60 | $13.60 | $13.60 | $12.69 | 0 |
| 2019-04-29 | $13.60 | $13.60 | $13.60 | $13.60 | $12.69 | 30 |
| 2019-04-25 | $13.60 | $13.60 | $13.60 | $13.60 | $12.69 | 10,840 |
| 2019-04-24 | $14.05 | $14.05 | $13.66 | $13.66 | $12.75 | 500 |
| 2019-04-23 | $14.06 | $14.06 | $14.06 | $14.06 | $13.12 | 0 |
| 2019-04-22 | $14.06 | $14.06 | $14.06 | $14.06 | $13.12 | 0 |
| 2019-04-18 | $14.06 | $14.06 | $14.06 | $14.06 | $13.12 | 0 |
| 2019-04-17 | $14.13 | $14.16 | $14.06 | $14.06 | $13.12 | 5,150 |
| 2019-04-15 | $14.09 | $14.09 | $14.09 | $14.09 | $13.15 | 0 |
| 2019-04-12 | $14.09 | $14.09 | $14.09 | $14.09 | $13.15 | 0 |
| 2019-04-11 | $14.09 | $14.09 | $14.09 | $14.09 | $13.14 | 230 |
| 2019-04-10 | $14.45 | $14.45 | $14.45 | $14.45 | $13.48 | 0 |
| 2019-04-09 | $14.45 | $14.45 | $14.45 | $14.45 | $13.48 | 1,500 |
| 2019-04-08 | $14.09 | $14.09 | $14.09 | $14.09 | $13.15 | 0 |
| 2019-04-05 | $14.09 | $14.09 | $14.09 | $14.09 | $13.15 | 0 |
| 2019-04-04 | $14.09 | $14.09 | $14.09 | $14.09 | $13.15 | 87 |
| 2019-04-03 | $14.09 | $14.09 | $14.09 | $14.09 | $13.15 | 450 |
| 2019-04-02 | $14.24 | $14.24 | $14.24 | $14.24 | $13.29 | 0 |
| 2019-04-01 | $14.24 | $14.24 | $14.24 | $14.24 | $13.29 | 200 |
| 2019-03-29 | $14.19 | $14.19 | $14.19 | $14.19 | $13.24 | 0 |
| 2019-03-28 | $14.19 | $14.19 | $14.19 | $14.19 | $13.24 | 150 |
| 2019-03-27 | $14.02 | $14.02 | $14.02 | $14.02 | $13.08 | 0 |
| 2019-03-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.08 | 0 |
| 2019-03-25 | $14.00 | $14.02 | $14.00 | $14.02 | $13.08 | 1,000 |
| 2019-03-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.25 | 100 |
| 2019-03-21 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-20 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-18 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-14 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-13 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-12 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-11 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-08 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-07 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-06 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 8,177 |
| 2019-03-05 | $13.81 | $13.81 | $13.81 | $13.81 | $12.89 | 0 |
| 2019-03-04 | $13.81 | $13.81 | $13.81 | $13.81 | $12.88 | 150 |
| 2019-03-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.09 | 0 |
| 2019-02-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.09 | 0 |
| 2019-02-27 | $14.04 | $14.04 | $14.03 | $14.03 | $13.09 | 200 |
| 2019-02-26 | $14.08 | $14.08 | $14.06 | $14.06 | $13.00 | 2,000 |
| 2019-02-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.95 | 4,369 |
| 2019-02-20 | $13.84 | $13.84 | $13.84 | $13.84 | $12.80 | 747 |
| 2019-02-15 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 9,092 |
| 2019-02-14 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-13 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-12 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-11 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 10,502 |
| 2019-02-08 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-07 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-06 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-05 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-04 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-02-01 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 45,000 |
| 2019-01-31 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-01-30 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-01-29 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 9,800 |
| 2019-01-28 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-01-25 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-01-24 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 0 |
| 2019-01-23 | $13.69 | $13.69 | $13.69 | $13.69 | $12.66 | 300 |
| 2019-01-18 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 20 |
| 2019-01-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-14 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-11 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-10 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-09 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-08 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-07 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 0 |
| 2019-01-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 20 |
| 2018-12-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 5 |
| 2018-12-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.30 | 100 |
| 2018-12-26 | $13.09 | $13.09 | $13.09 | $13.09 | $12.11 | 0 |
| 2018-12-24 | $13.09 | $13.09 | $13.09 | $13.09 | $12.11 | 0 |
| 2018-12-21 | $13.09 | $13.09 | $13.09 | $13.09 | $12.10 | 3,680 |
| 2018-12-20 | $13.09 | $13.09 | $13.09 | $13.09 | $12.11 | 0 |
| 2018-12-19 | $13.11 | $13.11 | $13.09 | $13.09 | $12.10 | 500 |
| 2018-12-18 | $13.02 | $13.02 | $13.02 | $13.02 | $12.04 | 0 |
| 2018-12-17 | $13.03 | $13.03 | $13.02 | $13.02 | $12.04 | 973 |
| 2018-12-14 | $13.47 | $13.47 | $13.47 | $13.47 | $12.46 | 0 |
| 2018-12-13 | $13.47 | $13.47 | $13.47 | $13.47 | $12.46 | 0 |
| 2018-12-12 | $13.47 | $13.47 | $13.47 | $13.47 | $12.46 | 0 |
| 2018-12-11 | $13.51 | $13.51 | $13.47 | $13.47 | $12.46 | 1,000 |
| 2018-12-10 | $13.54 | $13.54 | $13.54 | $13.54 | $12.52 | 1,000 |
| 2018-12-07 | $13.35 | $13.35 | $13.35 | $13.35 | $12.35 | 15 |
| 2018-12-04 | $13.35 | $13.35 | $13.35 | $13.35 | $12.35 | 0 |
| 2018-12-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.35 | 0 |
| 2018-11-30 | $13.35 | $13.35 | $13.35 | $13.35 | $12.35 | 50,728 |
| 2018-11-29 | $13.23 | $13.23 | $13.23 | $13.23 | $12.23 | 20,000 |
| 2018-11-28 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-27 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-19 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-16 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-15 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 0 |
| 2018-11-14 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 3,997 |
| 2018-11-13 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 4,392 |
| 2018-11-12 | $13.35 | $13.35 | $13.35 | $13.35 | $12.23 | 200 |
| 2018-11-09 | $12.65 | $12.67 | $12.65 | $12.67 | $11.61 | 2,500 |
| 2018-11-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-11-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-11-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-11-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-11-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-22 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-18 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-17 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.00 | 0 |
| 2018-10-15 | $13.08 | $13.10 | $13.08 | $13.10 | $12.00 | 4,000 |
| 2018-10-12 | $12.63 | $12.63 | $12.63 | $12.63 | $11.57 | 0 |
| 2018-10-11 | $12.63 | $12.63 | $12.63 | $12.63 | $11.57 | 700 |
| 2018-10-10 | $12.81 | $12.84 | $12.80 | $12.83 | $11.76 | 6,000 |
| 2018-10-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2018-10-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2018-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2018-10-04 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 35 |
| 2018-10-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2018-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2018-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2018-09-28 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 1,000 |
| 2018-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 1,000 |
| 2018-09-26 | $14.98 | $14.98 | $14.98 | $14.98 | $13.73 | 0 |
| 2018-09-25 | $14.98 | $14.98 | $14.98 | $14.98 | $13.73 | 0 |
| 2018-09-24 | $14.98 | $14.98 | $14.98 | $14.98 | $13.73 | 0 |
| 2018-09-21 | $14.98 | $14.98 | $14.98 | $14.98 | $13.73 | 33 |
| 2018-09-20 | $14.98 | $14.98 | $14.98 | $14.98 | $13.73 | 0 |
| 2018-09-19 | $14.98 | $14.98 | $14.98 | $14.98 | $13.73 | 200 |
| 2018-09-18 | $15.02 | $15.02 | $15.02 | $15.02 | $13.76 | 0 |
| 2018-09-17 | $15.02 | $15.02 | $15.02 | $15.02 | $13.76 | 0 |
| 2018-09-14 | $15.02 | $15.02 | $15.02 | $15.02 | $13.76 | 0 |
| 2018-09-13 | $15.02 | $15.02 | $15.02 | $15.02 | $13.76 | 0 |
| 2018-09-12 | $15.02 | $15.02 | $15.02 | $15.02 | $13.76 | 1,000 |
| 2018-09-11 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-09-10 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-09-07 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-09-06 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-09-05 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-09-04 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-08-31 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-08-30 | $14.43 | $14.43 | $14.43 | $14.43 | $13.22 | 0 |
| 2018-08-29 | $14.43 | $14.43 | $14.43 | $14.43 | $13.11 | 0 |
| 2018-08-28 | $14.43 | $14.43 | $14.43 | $14.43 | $13.11 | 0 |
| 2018-08-27 | $14.43 | $14.43 | $14.43 | $14.43 | $13.11 | 200 |
| 2018-08-24 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-23 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-22 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-21 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-20 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-17 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-16 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-15 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-14 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-13 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-10 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-09 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-08 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-07 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-06 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-03 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-02 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-08-01 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 6 |
| 2018-07-31 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-07-30 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-07-27 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-07-26 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-07-25 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 0 |
| 2018-07-24 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 60 |
| 2018-07-23 | $15.44 | $15.44 | $15.44 | $15.44 | $14.03 | 100 |
| 2018-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-18 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-05 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-07-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-06-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 18,241 |
| 2018-06-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-06-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-06-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 0 |
| 2018-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.54 | 18,263 |
| 2018-06-21 | $15.99 | $15.99 | $15.99 | $15.99 | $14.53 | 0 |
| 2018-06-20 | $15.99 | $15.99 | $15.99 | $15.99 | $14.53 | 1,000 |
| 2018-06-19 | $16.06 | $16.06 | $16.06 | $16.06 | $14.59 | 0 |
| 2018-06-18 | $16.06 | $16.06 | $16.06 | $16.06 | $14.59 | 3 |
| 2018-06-15 | $16.06 | $16.06 | $16.06 | $16.06 | $14.59 | 3,726 |
| 2018-06-14 | $16.06 | $16.06 | $16.06 | $16.06 | $14.59 | 0 |
| 2018-06-13 | $15.99 | $16.06 | $15.99 | $16.06 | $14.59 | 700 |
| 2018-06-12 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 0 |
| 2018-06-11 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 7,509 |
| 2018-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 0 |
| 2018-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 0 |
| 2018-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 5,259 |
| 2018-06-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 6,115 |
| 2018-06-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 0 |
| 2018-06-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 0 |
| 2018-05-31 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 1,718 |
| 2018-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 0 |
| 2018-05-29 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 8,015 |
| 2018-05-25 | $16.50 | $16.50 | $16.50 | $16.50 | $14.88 | 10,017 |
| 2018-05-24 | $16.30 | $16.30 | $16.30 | $16.30 | $14.70 | 0 |
| 2018-05-23 | $16.30 | $16.30 | $16.30 | $16.30 | $14.70 | 350 |
| 2018-05-22 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-21 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-18 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-17 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-16 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-15 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 1,790 |
| 2018-05-14 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-11 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 1,861 |
| 2018-05-10 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-09 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-08 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 4,148 |
| 2018-05-07 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 4,568 |
| 2018-05-04 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 5,242 |
| 2018-05-03 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-05-02 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 13 |
| 2018-05-01 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 5,429 |
| 2018-04-30 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-04-27 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-04-26 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-04-25 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 4,893 |
| 2018-04-24 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 0 |
| 2018-04-23 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 3,812 |
| 2018-04-20 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 3,551 |
| 2018-04-19 | $17.68 | $17.68 | $17.68 | $17.68 | $15.95 | 200 |
| 2018-04-18 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-17 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-16 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-13 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-12 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-11 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-10 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-09 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-06 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-05 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-04 | $17.26 | $17.26 | $17.26 | $17.26 | $15.57 | 0 |
| 2018-04-03 | $17.28 | $17.28 | $17.26 | $17.26 | $15.57 | 2,000 |
| 2018-04-02 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
| 2018-03-29 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
| 2018-03-28 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 7,012 |
| 2018-03-27 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 7,061 |
| 2018-03-26 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
| 2018-03-23 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
| 2018-03-22 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 0 |
| 2018-03-21 | $16.85 | $16.85 | $16.85 | $16.85 | $15.20 | 5 |
| 2018-03-20 | $16.89 | $16.89 | $16.85 | $16.85 | $15.20 | 3,069 |
| 2018-03-19 | $17.25 | $17.25 | $17.25 | $17.25 | $15.56 | 70 |
| 2018-03-16 | $17.25 | $17.25 | $17.25 | $17.25 | $15.56 | 0 |
| 2018-03-15 | $17.14 | $17.25 | $17.14 | $17.25 | $15.56 | 2,100 |
| 2018-03-14 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-13 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-12 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-07 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-06 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-05 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-03-02 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 5 |
| 2018-03-01 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 0 |
| 2018-02-28 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 6,534 |
| 2018-02-27 | $18.55 | $18.55 | $18.55 | $18.55 | $16.73 | 6,607 |
| 2018-02-26 | $18.55 | $18.55 | $18.55 | $18.55 | $16.60 | 0 |
| 2018-02-23 | $18.55 | $18.55 | $18.55 | $18.55 | $16.60 | 100 |
| 2018-02-22 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-21 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-20 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-16 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-15 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-14 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-13 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-12 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-09 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-08 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 55 |
| 2018-02-07 | $18.09 | $18.09 | $18.09 | $18.09 | $16.19 | 0 |
| 2018-02-06 | $18.06 | $18.09 | $18.06 | $18.09 | $16.19 | 13,471 |
| 2018-02-05 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 9,961 |
| 2018-02-02 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-02-01 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-31 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-30 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-29 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-26 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-25 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 7,079 |
| 2018-01-24 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-23 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-22 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-19 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-18 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 0 |
| 2018-01-17 | $19.28 | $19.28 | $19.28 | $19.28 | $17.25 | 70 |
| 2018-01-16 | $19.17 | $19.28 | $19.17 | $19.28 | $17.25 | 2,800 |
| 2018-01-12 | $18.58 | $18.58 | $18.58 | $18.58 | $16.62 | 0 |
| 2018-01-11 | $18.58 | $18.58 | $18.58 | $18.58 | $16.62 | 100 |
| 2018-01-10 | $19.03 | $19.03 | $19.03 | $19.03 | $17.03 | 0 |
| 2018-01-09 | $19.03 | $19.03 | $19.03 | $19.03 | $17.03 | 0 |
| 2018-01-08 | $19.03 | $19.03 | $19.03 | $19.03 | $17.03 | 100 |
| 2018-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2018-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2018-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2018-01-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 40 |
| 2017-12-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 0 |
| 2017-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 6,300 |
| 2017-12-14 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 0 |
| 2017-12-13 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 0 |
| 2017-12-12 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 7,146 |
| 2017-12-11 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 7,058 |
| 2017-12-08 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 0 |
| 2017-12-07 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 0 |
| 2017-12-06 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 858 |
| 2017-12-05 | $18.41 | $18.41 | $18.41 | $18.41 | $16.47 | 5,841 |
| 2017-12-04 | $18.49 | $18.49 | $18.49 | $18.49 | $16.54 | 346 |
| 2017-12-01 | $18.45 | $18.50 | $18.45 | $18.50 | $16.55 | 346 |
| 2017-11-30 | $18.07 | $18.07 | $18.07 | $18.07 | $16.17 | 203 |
| 2017-11-29 | $18.19 | $18.19 | $18.19 | $18.19 | $16.28 | 0 |
| 2017-11-28 | $18.19 | $18.19 | $18.19 | $18.19 | $16.14 | 200 |
| 2017-11-27 | $18.30 | $18.30 | $18.30 | $18.30 | $16.24 | 173 |
| 2017-11-24 | $17.75 | $17.75 | $17.75 | $17.75 | $15.75 | 0 |
| 2017-11-22 | $17.75 | $17.75 | $17.75 | $17.75 | $15.75 | 0 |
| 2017-11-21 | $17.75 | $17.75 | $17.75 | $17.75 | $15.75 | 900 |
| 2017-11-20 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-17 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-16 | $18.08 | $18.08 | $18.08 | $18.08 | $16.05 | 0 |
| 2017-11-15 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-14 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-13 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-10 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-09 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-08 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 10 |
| 2017-11-07 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-06 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-03 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-02 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-11-01 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-10-31 | $18.08 | $18.08 | $18.08 | $18.08 | $16.04 | 0 |
| 2017-10-30 | $18.07 | $18.08 | $18.07 | $18.08 | $16.04 | 200 |
| 2017-10-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-19 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-18 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-17 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-16 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-13 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-12 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-11 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-10 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-09 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-06 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-05 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 48 |
| 2017-10-03 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-10-02 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-28 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 10 |
| 2017-09-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-22 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-21 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 0 |
| 2017-09-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.31 | 7,000 |
| 2017-09-19 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-18 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-15 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-14 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-13 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-12 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 8 |
| 2017-09-11 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-08 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-07 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 428 |
| 2017-09-06 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-05 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-09-01 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 27 |
| 2017-08-31 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 425 |
| 2017-08-30 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 87 |
| 2017-08-29 | $17.56 | $17.56 | $17.56 | $17.56 | $15.58 | 0 |
| 2017-08-28 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-25 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-24 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-23 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-22 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-21 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-18 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-17 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-16 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 30 |
| 2017-08-15 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-14 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 900 |
| 2017-08-11 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-10 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-09 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-08 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-07 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-04 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 0 |
| 2017-08-03 | $17.56 | $17.56 | $17.56 | $17.56 | $15.45 | 17 |
| 2017-08-02 | $17.59 | $17.59 | $17.55 | $17.56 | $15.45 | 900 |
| 2017-08-01 | $16.89 | $16.89 | $16.89 | $16.89 | $14.86 | 0 |
| 2017-07-31 | $16.89 | $16.89 | $16.89 | $16.89 | $14.86 | 0 |
| 2017-07-28 | $16.89 | $16.89 | $16.89 | $16.89 | $14.86 | 0 |
| 2017-07-27 | $16.89 | $16.89 | $16.89 | $16.89 | $14.86 | 0 |
| 2017-07-26 | $16.89 | $16.89 | $16.89 | $16.89 | $14.86 | 0 |
| 2017-07-25 | $16.89 | $16.89 | $16.89 | $16.89 | $14.86 | 0 |
| 2017-07-24 | $16.88 | $16.89 | $16.88 | $16.89 | $14.86 | 805 |
| 2017-07-21 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-20 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-19 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-18 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-17 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-14 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 25 |
| 2017-07-13 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-12 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-11 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-10 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-07 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-06 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-05 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-07-03 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-06-30 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 5,411 |
| 2017-06-29 | $16.88 | $16.88 | $16.88 | $16.88 | $14.85 | 0 |
| 2017-06-28 | $16.90 | $16.90 | $16.88 | $16.88 | $14.85 | 400 |
| 2017-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 50 |
| 2017-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 0 |
| 2017-06-23 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 0 |
| 2017-06-22 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 0 |
| 2017-06-21 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 0 |
| 2017-06-20 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 0 |
| 2017-06-19 | $17.05 | $17.05 | $17.05 | $17.05 | $15.00 | 1,722 |
| 2017-06-16 | $16.91 | $16.91 | $16.91 | $16.91 | $14.88 | 0 |
| 2017-06-15 | $16.91 | $16.91 | $16.91 | $16.91 | $14.88 | 0 |
| 2017-06-14 | $16.91 | $16.91 | $16.91 | $16.91 | $14.88 | 315 |
| 2017-06-13 | $16.86 | $16.86 | $16.86 | $16.86 | $14.83 | 0 |
| 2017-06-12 | $16.86 | $16.86 | $16.86 | $16.86 | $14.84 | 0 |
| 2017-06-09 | $16.86 | $16.86 | $16.86 | $16.86 | $14.84 | 1,200 |
| 2017-06-08 | $16.86 | $16.86 | $16.86 | $16.86 | $14.84 | 1,200 |
| 2017-06-07 | $16.86 | $16.86 | $16.86 | $16.86 | $14.84 | 1,400 |
| 2017-06-06 | $16.86 | $16.86 | $16.86 | $16.86 | $14.84 | 1,700 |
| 2017-06-05 | $16.05 | $16.05 | $16.05 | $16.05 | $14.12 | 1,400 |
| 2017-06-02 | $16.05 | $16.05 | $16.05 | $16.05 | $14.12 | 2,700 |
| 2017-06-01 | $16.05 | $16.05 | $16.05 | $16.05 | $14.12 | 4,000 |
| 2017-05-31 | $16.05 | $16.05 | $16.05 | $16.05 | $14.12 | 3,800 |
| 2017-05-30 | $16.05 | $16.05 | $16.05 | $16.05 | $14.12 | 4,500 |
| 2017-05-26 | $16.05 | $16.05 | $16.05 | $16.05 | $14.12 | 4,100 |
| 2017-05-25 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 4,400 |
| 2017-05-24 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 4,300 |
| 2017-05-23 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 4,300 |
| 2017-05-22 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 0 |
| 2017-05-19 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 750 |
| 2017-05-18 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 0 |
| 2017-05-17 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 27 |
| 2017-05-16 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 0 |
| 2017-05-15 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 200 |
| 2017-05-12 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 0 |
| 2017-05-11 | $16.05 | $16.05 | $16.05 | $16.05 | $13.99 | 400 |
| 2017-05-10 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 1,700 |
| 2017-05-09 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 700 |
| 2017-05-08 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 0 |
| 2017-05-05 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 3,000 |
| 2017-05-04 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 0 |
| 2017-05-03 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 0 |
| 2017-05-02 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 0 |
| 2017-05-01 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 0 |
| 2017-04-28 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 0 |
| 2017-04-27 | $15.28 | $15.28 | $15.28 | $15.28 | $13.32 | 2,200 |
| 2017-04-26 | $15.21 | $15.21 | $15.20 | $15.20 | $13.25 | 3,200 |
| 2017-04-25 | $15.52 | $15.52 | $15.52 | $15.52 | $13.53 | 0 |
| 2017-04-24 | $15.52 | $15.52 | $15.52 | $15.52 | $13.53 | 0 |
| 2017-04-21 | $15.52 | $15.52 | $15.52 | $15.52 | $13.53 | 11,900 |
| 2017-04-20 | $15.52 | $15.52 | $15.52 | $15.52 | $13.53 | 1,300 |
| 2017-04-19 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-18 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-17 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-13 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-12 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-11 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-10 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-07 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 0 |
| 2017-04-06 | $16.17 | $16.17 | $16.17 | $16.17 | $14.10 | 2,200 |
| 2017-04-05 | $16.20 | $16.20 | $16.20 | $16.20 | $14.12 | 100 |
| 2017-04-04 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 0 |
| 2017-04-03 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 0 |
| 2017-03-31 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 100 |
| 2017-03-30 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 1,700 |
| 2017-03-29 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 2,000 |
| 2017-03-28 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 0 |
| 2017-03-27 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 1,400 |
| 2017-03-24 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 2,900 |
| 2017-03-23 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 400 |
| 2017-03-22 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 2,500 |
| 2017-03-21 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 1,500 |
| 2017-03-20 | $15.59 | $15.59 | $15.59 | $15.59 | $13.59 | 3,600 |
| 2017-03-17 | $15.60 | $15.60 | $15.59 | $15.59 | $13.59 | 5,427 |
| 2017-03-16 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 6,100 |
| 2017-03-15 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 0 |
| 2017-03-14 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 0 |
| 2017-03-13 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 0 |
| 2017-03-10 | $15.35 | $15.35 | $15.35 | $15.35 | $13.38 | 0 |
| 2017-03-09 | $15.34 | $15.35 | $15.34 | $15.35 | $13.38 | 2,800 |
| 2017-03-08 | $15.82 | $15.82 | $15.82 | $15.82 | $13.79 | 4,000 |
| 2017-03-07 | $15.82 | $15.82 | $15.82 | $15.82 | $13.79 | 24,400 |
| 2017-03-06 | $15.82 | $15.82 | $15.82 | $15.82 | $13.79 | 26,000 |
| 2017-03-03 | $15.82 | $15.82 | $15.82 | $15.82 | $13.79 | 0 |
| 2017-03-02 | $15.82 | $15.82 | $15.82 | $15.82 | $13.79 | 1,000 |
| 2017-03-01 | $15.57 | $15.57 | $15.57 | $15.57 | $13.57 | 0 |
| 2017-02-28 | $15.57 | $15.57 | $15.57 | $15.57 | $13.57 | 3,400 |
| 2017-02-27 | $15.57 | $15.57 | $15.57 | $15.57 | $13.57 | 0 |
| 2017-02-24 | $15.57 | $15.57 | $15.57 | $15.57 | $13.57 | 3,800 |
| 2017-02-23 | $15.57 | $15.57 | $15.57 | $15.57 | $13.44 | 300 |
| 2017-02-22 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-21 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-17 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-16 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-15 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-14 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-13 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-10 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-09 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 0 |
| 2017-02-08 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 9,500 |
| 2017-02-07 | $15.33 | $15.33 | $15.33 | $15.33 | $13.24 | 2,700 |
| 2017-02-06 | $15.32 | $15.33 | $15.32 | $15.33 | $13.24 | 8,700 |
| 2017-02-03 | $14.75 | $14.75 | $14.75 | $14.75 | $12.74 | 5,800 |
| 2017-02-02 | $14.75 | $14.75 | $14.75 | $14.75 | $12.74 | 3,900 |
| 2017-02-01 | $14.75 | $14.75 | $14.75 | $14.75 | $12.74 | 4,000 |
| 2017-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $12.74 | 7,900 |
| 2017-01-30 | $14.76 | $14.76 | $14.75 | $14.75 | $12.74 | 8,000 |
| 2017-01-27 | $14.76 | $14.76 | $14.76 | $14.76 | $12.75 | 100 |
| 2017-01-26 | $14.74 | $14.74 | $14.74 | $14.74 | $12.73 | 0 |
| 2017-01-25 | $14.74 | $14.74 | $14.74 | $14.74 | $12.73 | 400 |
| 2017-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.52 | 0 |
| 2017-01-23 | $14.59 | $14.59 | $14.50 | $14.50 | $12.52 | 400 |
| 2017-01-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.39 | 0 |
| 2017-01-19 | $14.36 | $14.36 | $14.36 | $14.36 | $12.39 | 0 |
| 2017-01-18 | $14.36 | $14.36 | $14.36 | $14.36 | $12.39 | 0 |
| 2017-01-17 | $14.36 | $14.36 | $14.36 | $14.36 | $12.39 | 4,554 |
| 2017-01-13 | $14.46 | $14.46 | $14.46 | $14.46 | $12.49 | 0 |
| 2017-01-12 | $14.39 | $14.46 | $14.36 | $14.46 | $12.49 | 17,500 |
| 2017-01-11 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 6,652 |
| 2017-01-10 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2017-01-09 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2017-01-06 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2017-01-05 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 5,995 |
| 2017-01-04 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 5,991 |
| 2017-01-03 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-30 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 17 |
| 2016-12-29 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 19,100 |
| 2016-12-28 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 21,030 |
| 2016-12-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.05 | 0 |
| 2016-12-23 | $12.73 | $12.80 | $12.73 | $12.80 | $11.05 | 10,200 |
| 2016-12-22 | $12.94 | $12.94 | $12.94 | $12.94 | $11.17 | 0 |
| 2016-12-21 | $12.94 | $12.94 | $12.94 | $12.94 | $11.17 | 0 |
| 2016-12-20 | $12.97 | $12.97 | $12.94 | $12.94 | $11.17 | 3,356 |
| 2016-12-19 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 1,200 |
| 2016-12-16 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-15 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 3,100 |
| 2016-12-14 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 2,000 |
| 2016-12-13 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-12 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 17,700 |
| 2016-12-09 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 2,600 |
| 2016-12-08 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 21 |
| 2016-12-07 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-06 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-05 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-02 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 0 |
| 2016-12-01 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 1,300 |
| 2016-11-30 | $13.17 | $13.17 | $13.17 | $13.17 | $11.37 | 2,329 |
| 2016-11-29 | $12.37 | $12.37 | $12.37 | $12.37 | $10.68 | 0 |
| 2016-11-28 | $12.37 | $12.37 | $12.37 | $12.37 | $10.68 | 0 |
| 2016-11-25 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-23 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-22 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-21 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-18 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-17 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-16 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-15 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-14 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 0 |
| 2016-11-11 | $12.37 | $12.37 | $12.37 | $12.37 | $10.56 | 145 |
| 2016-11-10 | $13.59 | $13.59 | $13.59 | $13.59 | $11.60 | 99 |
| 2016-11-09 | $13.59 | $13.59 | $13.59 | $13.59 | $11.60 | 4,400 |
| 2016-11-08 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 12,700 |
| 2016-11-07 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-11-04 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-11-03 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-11-02 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-11-01 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 13,500 |
| 2016-10-31 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-28 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-27 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 1,700 |
| 2016-10-26 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 2,400 |
| 2016-10-25 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-24 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 2,081 |
| 2016-10-21 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-20 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-19 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-18 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 1,700 |
| 2016-10-17 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-14 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-13 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-12 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-11 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-10 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-07 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 6,000 |
| 2016-10-06 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-10-05 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 1,200 |
| 2016-10-04 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 3,500 |
| 2016-10-03 | $14.19 | $14.19 | $14.19 | $14.19 | $12.12 | 0 |
| 2016-09-30 | $14.22 | $14.22 | $14.19 | $14.19 | $12.12 | 5,000 |
| 2016-09-29 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 25 |
| 2016-09-28 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-27 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-26 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-23 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-22 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 2,901 |
| 2016-09-21 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-20 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 13,900 |
| 2016-09-19 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-16 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-15 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-14 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 0 |
| 2016-09-13 | $13.56 | $13.56 | $13.56 | $13.56 | $11.57 | 2,000 |
| 2016-09-12 | $14.05 | $14.05 | $14.01 | $14.01 | $11.96 | 2,636 |
| 2016-09-09 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 1,300 |
| 2016-09-08 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-09-07 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-09-06 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-09-02 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-09-01 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-08-31 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-08-30 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 0 |
| 2016-08-29 | $14.37 | $14.37 | $14.37 | $14.37 | $12.27 | 700 |
| 2016-08-26 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-25 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-24 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-23 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-22 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-19 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-18 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-17 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-16 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-15 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-12 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-11 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 4,500 |
| 2016-08-10 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 5,300 |
| 2016-08-09 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 17,700 |
| 2016-08-08 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 35,000 |
| 2016-08-05 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-04 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-03 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 10,000 |
| 2016-08-02 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-08-01 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-07-29 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-07-28 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-07-27 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-07-26 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 0 |
| 2016-07-25 | $15.03 | $15.03 | $15.03 | $15.03 | $12.71 | 10,400 |
| 2016-07-22 | $14.97 | $14.97 | $14.97 | $14.97 | $12.66 | 0 |
| 2016-07-21 | $14.97 | $14.97 | $14.97 | $14.97 | $12.66 | 0 |
| 2016-07-20 | $14.97 | $14.97 | $14.97 | $14.97 | $12.66 | 16,300 |
| 2016-07-19 | $14.97 | $14.97 | $14.97 | $14.97 | $12.66 | 400 |
| 2016-07-18 | $15.58 | $15.58 | $15.58 | $15.58 | $13.18 | 0 |
| 2016-07-15 | $15.58 | $15.58 | $15.58 | $15.58 | $13.18 | 0 |
| 2016-07-14 | $15.58 | $15.58 | $15.58 | $15.58 | $13.18 | 400 |
| 2016-07-13 | $15.08 | $15.08 | $15.08 | $15.08 | $12.75 | 0 |
| 2016-07-12 | $15.08 | $15.08 | $15.08 | $15.08 | $12.75 | 0 |
| 2016-07-11 | $15.08 | $15.08 | $15.08 | $15.08 | $12.75 | 21 |
| 2016-07-08 | $15.08 | $15.08 | $15.08 | $15.08 | $12.75 | 1,000 |
| 2016-07-07 | $15.33 | $15.33 | $15.33 | $15.33 | $12.96 | 0 |
| 2016-07-06 | $15.33 | $15.33 | $15.33 | $15.33 | $12.96 | 0 |
| 2016-07-05 | $15.33 | $15.33 | $15.33 | $15.33 | $12.96 | 3,300 |
| 2016-07-01 | $15.00 | $15.00 | $15.00 | $15.00 | $12.69 | 0 |
| 2016-06-30 | $15.00 | $15.00 | $15.00 | $15.00 | $12.69 | 5,561 |
| 2016-06-29 | $14.57 | $14.57 | $14.57 | $14.57 | $12.32 | 0 |
| 2016-06-28 | $14.57 | $14.57 | $14.57 | $14.57 | $12.32 | 0 |
| 2016-06-27 | $14.57 | $14.57 | $14.57 | $14.57 | $12.32 | 0 |
| 2016-06-24 | $14.57 | $14.57 | $14.57 | $14.57 | $12.32 | 0 |
| 2016-06-23 | $14.57 | $14.57 | $14.57 | $14.57 | $12.32 | 0 |
| 2016-06-22 | $14.57 | $14.57 | $14.57 | $14.57 | $12.32 | 700 |
| 2016-06-21 | $14.62 | $14.62 | $14.62 | $14.62 | $12.36 | 0 |
| 2016-06-20 | $14.62 | $14.62 | $14.62 | $14.62 | $12.36 | 112 |
| 2016-06-17 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 0 |
| 2016-06-16 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 0 |
| 2016-06-15 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 3,080 |
| 2016-06-14 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 3,062 |
| 2016-06-13 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 3,057 |
| 2016-06-10 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 0 |
| 2016-06-09 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 0 |
| 2016-06-08 | $14.77 | $14.77 | $14.77 | $14.77 | $12.49 | 9,328 |
| 2016-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 0 |
| 2016-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 4,148 |
| 2016-06-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 4,266 |
| 2016-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 0 |
| 2016-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 0 |
| 2016-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 7,454 |
| 2016-05-27 | $13.50 | $13.50 | $13.50 | $13.50 | $11.41 | 3,181 |
| 2016-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 3,239 |
| 2016-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 2,812 |
| 2016-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 0 |
| 2016-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 0 |
| 2016-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 2,397 |
| 2016-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 0 |
| 2016-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 13,900 |
| 2016-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 14,100 |
| 2016-05-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 14,100 |
| 2016-05-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 0 |
| 2016-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $11.29 | 0 |
| 2016-05-11 | $13.39 | $13.51 | $13.39 | $13.50 | $11.29 | 4,568 |
| 2016-05-10 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-05-09 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-05-06 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-05-05 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-05-04 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-05-03 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-05-02 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 0 |
| 2016-04-29 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 200 |
| 2016-04-28 | $13.04 | $13.04 | $13.04 | $13.04 | $10.91 | 0 |
| 2016-04-27 | $13.04 | $13.04 | $13.04 | $13.04 | $10.91 | 0 |
| 2016-04-26 | $13.04 | $13.04 | $13.04 | $13.04 | $10.91 | 2,310 |
| 2016-04-25 | $13.04 | $13.04 | $13.04 | $13.04 | $10.91 | 2,691 |
| 2016-04-22 | $13.04 | $13.04 | $13.04 | $13.04 | $10.91 | 0 |
| 2016-04-21 | $13.04 | $13.04 | $13.04 | $13.04 | $10.91 | 3,023 |
| 2016-04-20 | $13.02 | $13.04 | $13.01 | $13.04 | $10.91 | 856 |
| 2016-04-19 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-18 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-15 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-14 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-13 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-12 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-11 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-08 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-07 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-06 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-05 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-04 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-04-01 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 1,200 |
| 2016-03-31 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-30 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-29 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-28 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-24 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-23 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-22 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-21 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-18 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-17 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-16 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-15 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 0 |
| 2016-03-14 | $12.06 | $12.06 | $12.06 | $12.06 | $10.09 | 400 |
| 2016-03-11 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 17,700 |
| 2016-03-10 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-09 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-08 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-07 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-04 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-03 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-02 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-03-01 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 7,000 |
| 2016-02-29 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 64,847 |
| 2016-02-26 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 16,100 |
| 2016-02-25 | $11.26 | $11.26 | $11.26 | $11.26 | $9.42 | 0 |
| 2016-02-24 | $11.26 | $11.26 | $11.26 | $11.26 | $9.32 | 0 |
| 2016-02-23 | $11.26 | $11.26 | $11.26 | $11.26 | $9.32 | 10,700 |
| 2016-02-22 | $11.26 | $11.26 | $11.26 | $11.26 | $9.32 | 0 |
| 2016-02-19 | $11.26 | $11.26 | $11.26 | $11.26 | $9.32 | 2,000 |
| 2016-02-18 | $10.73 | $10.73 | $10.73 | $10.73 | $8.87 | 0 |
| 2016-02-17 | $10.73 | $10.73 | $10.73 | $10.73 | $8.87 | 0 |
| 2016-02-16 | $10.73 | $10.73 | $10.73 | $10.73 | $8.87 | 0 |
| 2016-02-12 | $10.73 | $10.73 | $10.73 | $10.73 | $8.87 | 0 |
| 2016-02-11 | $10.73 | $10.73 | $10.73 | $10.73 | $8.87 | 250 |
| 2016-02-10 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-02-04 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 21 |
| 2016-02-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-02-02 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-01-29 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 0 |
| 2016-01-28 | $10.50 | $10.50 | $10.50 | $10.50 | $8.69 | 200 |
| 2016-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-26 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-21 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-20 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 66 |
| 2016-01-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-14 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-13 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-12 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 0 |
| 2016-01-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.01 | 2,500 |
| 2016-01-08 | $10.36 | $10.36 | $10.36 | $10.36 | $8.57 | 6,400 |
| 2016-01-07 | $10.36 | $10.36 | $10.36 | $10.36 | $8.57 | 0 |
| 2016-01-06 | $10.36 | $10.36 | $10.36 | $10.36 | $8.57 | 0 |
| 2016-01-05 | $10.36 | $10.36 | $10.36 | $10.36 | $8.57 | 1,431 |
| 2016-01-04 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 17,600 |
| 2015-12-31 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 207 |
| 2015-12-28 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-24 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 700 |
| 2015-12-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 3,624 |
| 2015-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-18 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 8,700 |
| 2015-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 300 |
| 2015-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 16 |
| 2015-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-11 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-10 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 5,100 |
| 2015-12-09 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-07 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-04 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 50 |
| 2015-12-03 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-02 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 14,400 |
| 2015-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-11-27 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 0 |
| 2015-11-25 | $9.95 | $9.95 | $9.95 | $9.95 | $8.23 | 5,736 |
| 2015-11-24 | $9.90 | $9.90 | $9.89 | $9.89 | $8.08 | 907 |
| 2015-11-23 | $10.25 | $10.25 | $10.25 | $10.25 | $8.37 | 7,400 |
| 2015-11-20 | $10.25 | $10.25 | $10.25 | $10.25 | $8.37 | 0 |
| 2015-11-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.37 | 150 |
| 2015-11-18 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 3,681 |
| 2015-11-17 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-16 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-13 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-12 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-11 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-10 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-09 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-06 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-05 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-04 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-03 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-11-02 | $10.72 | $10.72 | $10.72 | $10.72 | $8.75 | 0 |
| 2015-10-30 | $10.75 | $10.75 | $10.72 | $10.72 | $8.75 | 3,681 |
| 2015-10-29 | $10.64 | $10.64 | $10.64 | $10.64 | $8.69 | 0 |
| 2015-10-28 | $10.64 | $10.64 | $10.64 | $10.64 | $8.69 | 0 |
| 2015-10-27 | $10.64 | $10.64 | $10.64 | $10.64 | $8.69 | 0 |
| 2015-10-26 | $10.64 | $10.64 | $10.64 | $10.64 | $8.69 | 100 |
| 2015-10-23 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-22 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-21 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-20 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-19 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-16 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-15 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 11,700 |
| 2015-10-14 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 12,000 |
| 2015-10-13 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 6,300 |
| 2015-10-12 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-09 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-08 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 0 |
| 2015-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $8.20 | 500 |
| 2015-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-10-02 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 42 |
| 2015-10-01 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-30 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-29 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-28 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-25 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-24 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-23 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 1,900 |
| 2015-09-22 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-21 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-18 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-17 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-16 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-14 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-11 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 0 |
| 2015-09-10 | $9.20 | $9.20 | $9.20 | $9.20 | $7.51 | 2,800 |
| 2015-09-09 | $10.53 | $10.53 | $10.53 | $10.53 | $8.60 | 0 |
| 2015-09-08 | $10.53 | $10.53 | $10.53 | $10.53 | $8.60 | 0 |
| 2015-09-04 | $10.53 | $10.53 | $10.53 | $10.53 | $8.60 | 0 |
| 2015-09-03 | $10.53 | $10.53 | $10.53 | $10.53 | $8.60 | 0 |
| 2015-09-02 | $10.53 | $10.53 | $10.53 | $10.53 | $8.60 | 0 |
| 2015-09-01 | $10.53 | $10.53 | $10.53 | $10.53 | $8.60 | 0 |