Britvic (BTVCY) Exchange: OTCQX
Data as of May 7, 2024
$22.41 ($0.03) 0.12%
Britvic - Daily Information
Click for more stock information on Britvic.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $22.41 |
| Previous Close | $22.41 |
| High | $22.41 |
| Low | $22.41 |
| Adjusted Open | $22.41 |
| Previous Adjusted Close | $22.41 |
| Adjusted High | $22.41 |
| Adjusted Low | $22.41 |
About Britvic (BTVCY)
No Description Available
Invest in Britvic (BTVCY)
Historical Stock Data for Britvic (BTVCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1,511 |
| 2024-05-06 | $22.54 | $22.54 | $22.38 | $22.38 | $22.38 | 5,100 |
| 2024-05-03 | $22.44 | $22.44 | $22.21 | $22.21 | $22.21 | 309 |
| 2024-05-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 41 |
| 2024-05-01 | $21.97 | $22.04 | $21.97 | $21.98 | $21.98 | 3,290 |
| 2024-04-30 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1,076 |
| 2024-04-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 255 |
| 2024-04-26 | $21.60 | $21.67 | $21.60 | $21.67 | $21.67 | 7,350 |
| 2024-04-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 122 |
| 2024-04-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 255 |
| 2024-04-23 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 168 |
| 2024-04-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 435 |
| 2024-04-19 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 77 |
| 2024-04-18 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 35 |
| 2024-04-17 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 67 |
| 2024-04-16 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 223 |
| 2024-04-15 | $20.74 | $20.74 | $20.73 | $20.73 | $20.73 | 2,811 |
| 2024-04-12 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 18 |
| 2024-04-11 | $20.67 | $20.67 | $20.46 | $20.46 | $20.46 | 613 |
| 2024-04-10 | $20.44 | $20.45 | $20.44 | $20.45 | $20.45 | 662 |
| 2024-04-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 25 |
| 2024-04-08 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 75 |
| 2024-04-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 2 |
| 2024-04-04 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 231 |
| 2024-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 4,155 |
| 2024-04-02 | $20.55 | $20.60 | $20.49 | $20.55 | $20.55 | 2,935 |
| 2024-04-01 | $20.70 | $21.83 | $19.58 | $20.55 | $20.55 | 2,935 |
| 2024-03-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 114 |
| 2024-03-27 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2,696 |
| 2024-03-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 158 |
| 2024-03-25 | $20.20 | $20.41 | $20.20 | $20.41 | $20.41 | 1,220 |
| 2024-03-22 | $20.17 | $20.38 | $20.17 | $20.38 | $20.38 | 489 |
| 2024-03-21 | $20.52 | $20.65 | $20.52 | $20.65 | $20.65 | 343 |
| 2024-03-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 40 |
| 2024-03-19 | $20.55 | $20.87 | $20.55 | $20.87 | $20.87 | 671 |
| 2024-03-18 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 25 |
| 2024-03-15 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 33 |
| 2024-03-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 18 |
| 2024-03-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 76 |
| 2024-03-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 152 |
| 2024-03-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 152 |
| 2024-03-08 | $21.87 | $21.94 | $21.87 | $21.94 | $21.94 | 874 |
| 2024-03-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 121 |
| 2024-03-06 | $21.76 | $21.76 | $21.69 | $21.69 | $21.69 | 388 |
| 2024-03-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 196 |
| 2024-03-04 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 19 |
| 2024-03-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 113 |
| 2024-02-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 2,415 |
| 2024-02-28 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 139 |
| 2024-02-27 | $21.60 | $22.03 | $21.60 | $21.98 | $21.98 | 2,825 |
| 2024-02-26 | $21.85 | $21.85 | $21.83 | $21.85 | $21.85 | 5,872 |
| 2024-02-23 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 67 |
| 2024-02-22 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 284 |
| 2024-02-21 | $21.88 | $22.14 | $21.88 | $22.14 | $22.14 | 867 |
| 2024-02-20 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 149 |
| 2024-02-16 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 566 |
| 2024-02-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 82 |
| 2024-02-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 751 |
| 2024-02-13 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 163 |
| 2024-02-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 59 |
| 2024-02-09 | $21.69 | $21.75 | $21.69 | $21.75 | $21.75 | 2,686 |
| 2024-02-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 335 |
| 2024-02-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 616 |
| 2024-02-06 | $22.27 | $22.46 | $22.27 | $22.46 | $22.46 | 1,013 |
| 2024-02-05 | $22.05 | $22.05 | $21.82 | $21.82 | $21.82 | 657 |
| 2024-02-02 | $22.49 | $22.49 | $22.39 | $22.39 | $22.39 | 515 |
| 2024-02-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 700 |
| 2024-01-31 | $22.47 | $22.49 | $22.15 | $22.15 | $22.15 | 1,410 |
| 2024-01-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1,314 |
| 2024-01-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 328 |
| 2024-01-26 | $22.54 | $22.60 | $22.46 | $22.59 | $22.59 | 3,836 |
| 2024-01-25 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 364 |
| 2024-01-24 | $21.59 | $21.70 | $21.59 | $21.70 | $21.70 | 1,929 |
| 2024-01-23 | $21.56 | $21.56 | $21.50 | $21.50 | $21.50 | 474 |
| 2024-01-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 694 |
| 2024-01-19 | $21.22 | $21.35 | $21.22 | $21.35 | $21.35 | 805 |
| 2024-01-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 289 |
| 2024-01-17 | $21.36 | $21.36 | $21.12 | $21.12 | $21.12 | 484 |
| 2024-01-16 | $21.58 | $21.66 | $21.58 | $21.66 | $21.66 | 802 |
| 2024-01-12 | $21.37 | $21.55 | $21.37 | $21.55 | $21.55 | 2,881 |
| 2024-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 200 |
| 2024-01-10 | $21.04 | $21.20 | $21.04 | $21.20 | $21.20 | 407 |
| 2024-01-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 162 |
| 2024-01-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 53 |
| 2024-01-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 921 |
| 2024-01-04 | $21.32 | $21.39 | $21.32 | $21.35 | $21.35 | 921 |
| 2024-01-03 | $21.22 | $21.53 | $21.22 | $21.53 | $21.53 | 4,792 |
| 2024-01-02 | $21.10 | $21.19 | $21.10 | $21.15 | $21.15 | 2,121 |
| 2023-12-29 | $21.08 | $21.59 | $21.08 | $21.59 | $21.59 | 2,795 |
| 2023-12-28 | $21.41 | $21.67 | $21.41 | $21.67 | $21.67 | 5,852 |
| 2023-12-27 | $21.33 | $21.50 | $21.33 | $21.50 | $21.50 | 926 |
| 2023-12-26 | $21.69 | $21.69 | $21.35 | $21.55 | $21.55 | 1,316 |
| 2023-12-22 | $21.08 | $21.60 | $21.08 | $21.35 | $21.35 | 4,699 |
| 2023-12-21 | $21.46 | $21.46 | $21.29 | $21.40 | $21.40 | 1,745 |
| 2023-12-20 | $22.04 | $22.20 | $21.87 | $22.20 | $21.62 | 3,925 |
| 2023-12-19 | $22.20 | $22.20 | $22.01 | $22.01 | $21.44 | 2,360 |
| 2023-12-18 | $21.59 | $21.59 | $21.59 | $21.59 | $21.03 | 334 |
| 2023-12-15 | $21.68 | $21.77 | $21.68 | $21.77 | $21.20 | 1,286 |
| 2023-12-14 | $22.21 | $22.21 | $22.08 | $22.15 | $21.58 | 1,527 |
| 2023-12-13 | $21.43 | $21.60 | $21.43 | $21.60 | $21.05 | 3,022 |
| 2023-12-12 | $21.43 | $21.59 | $21.43 | $21.56 | $21.00 | 3,602 |
| 2023-12-11 | $21.27 | $21.27 | $21.27 | $21.27 | $20.72 | 444 |
| 2023-12-08 | $21.25 | $21.36 | $21.18 | $21.21 | $20.66 | 4,292 |
| 2023-12-07 | $21.25 | $21.33 | $21.25 | $21.33 | $20.78 | 1,778 |
| 2023-12-06 | $21.10 | $21.10 | $20.85 | $21.05 | $20.50 | 1,372 |
| 2023-12-05 | $21.09 | $21.17 | $20.76 | $21.17 | $20.62 | 3,060 |
| 2023-12-04 | $21.05 | $21.12 | $20.96 | $21.12 | $20.57 | 2,412 |
| 2023-12-01 | $21.01 | $21.19 | $21.00 | $21.19 | $21.19 | 3,878 |
| 2023-11-30 | $21.05 | $21.14 | $20.96 | $20.98 | $20.98 | 4,656 |
| 2023-11-29 | $21.39 | $21.39 | $21.25 | $21.25 | $21.25 | 2,443 |
| 2023-11-28 | $21.17 | $21.39 | $21.17 | $21.31 | $21.31 | 3,258 |
| 2023-11-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 173 |
| 2023-11-24 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 38 |
| 2023-11-22 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 62 |
| 2023-11-21 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 243 |
| 2023-11-20 | $20.79 | $20.79 | $20.78 | $20.78 | $20.78 | 607 |
| 2023-11-17 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 227 |
| 2023-11-16 | $20.65 | $20.65 | $20.60 | $20.60 | $20.60 | 687 |
| 2023-11-15 | $21.01 | $21.01 | $20.94 | $20.94 | $20.94 | 1,088 |
| 2023-11-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 162 |
| 2023-11-13 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 148 |
| 2023-11-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 291 |
| 2023-11-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 260 |
| 2023-11-08 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 464 |
| 2023-11-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 301 |
| 2023-11-06 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 1,292 |
| 2023-11-03 | $21.20 | $21.27 | $21.15 | $21.15 | $21.15 | 870 |
| 2023-11-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 213 |
| 2023-11-01 | $20.36 | $20.45 | $20.36 | $20.45 | $20.45 | 770 |
| 2023-10-31 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 473 |
| 2023-10-30 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 919 |
| 2023-10-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,309 |
| 2023-10-26 | $20.24 | $20.24 | $20.17 | $20.17 | $20.17 | 749 |
| 2023-10-25 | $20.61 | $20.61 | $20.34 | $20.34 | $20.34 | 3,452 |
| 2023-10-24 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 487 |
| 2023-10-23 | $20.34 | $20.51 | $20.30 | $20.40 | $20.40 | 2,500 |
| 2023-10-20 | $20.05 | $20.27 | $20.02 | $20.14 | $20.14 | 1,277 |
| 2023-10-19 | $20.18 | $20.18 | $20.05 | $20.06 | $20.06 | 3,266 |
| 2023-10-18 | $20.26 | $20.47 | $20.26 | $20.47 | $20.47 | 960 |
| 2023-10-17 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 375 |
| 2023-10-16 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 798 |
| 2023-10-13 | $19.74 | $19.96 | $19.74 | $19.96 | $19.96 | 848 |
| 2023-10-12 | $20.31 | $20.31 | $20.05 | $20.23 | $20.23 | 1,905 |
| 2023-10-11 | $20.61 | $20.61 | $20.45 | $20.50 | $20.50 | 1,893 |
| 2023-10-10 | $20.48 | $20.48 | $20.38 | $20.38 | $20.38 | 947 |
| 2023-10-09 | $19.95 | $20.20 | $19.95 | $20.07 | $20.07 | 4,236 |
| 2023-10-06 | $20.22 | $20.30 | $20.08 | $20.13 | $20.13 | 3,670 |
| 2023-10-05 | $20.37 | $20.42 | $20.33 | $20.33 | $20.33 | 1,534 |
| 2023-10-04 | $20.52 | $20.52 | $20.40 | $20.41 | $20.41 | 679 |
| 2023-10-03 | $20.58 | $20.62 | $20.53 | $20.53 | $20.53 | 2,628 |
| 2023-10-02 | $20.85 | $20.85 | $20.74 | $20.74 | $20.74 | 1,898 |
| 2023-09-29 | $21.47 | $21.47 | $21.29 | $21.29 | $21.29 | 378 |
| 2023-09-28 | $21.40 | $21.40 | $21.19 | $21.19 | $21.19 | 1,785 |
| 2023-09-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 240 |
| 2023-09-26 | $21.42 | $21.48 | $21.39 | $21.45 | $21.45 | 1,630 |
| 2023-09-25 | $21.13 | $21.28 | $21.13 | $21.16 | $21.16 | 868 |
| 2023-09-22 | $21.52 | $21.54 | $21.52 | $21.54 | $21.54 | 837 |
| 2023-09-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 443 |
| 2023-09-20 | $22.09 | $22.23 | $22.09 | $22.23 | $22.23 | 2,204 |
| 2023-09-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 378 |
| 2023-09-18 | $21.76 | $21.76 | $21.70 | $21.70 | $21.70 | 875 |
| 2023-09-15 | $21.97 | $22.00 | $21.92 | $21.92 | $21.92 | 1,426 |
| 2023-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 251 |
| 2023-09-13 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 665 |
| 2023-09-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 237 |
| 2023-09-11 | $21.84 | $21.95 | $21.84 | $21.90 | $21.90 | 1,136 |
| 2023-09-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 448 |
| 2023-09-07 | $21.73 | $21.91 | $21.73 | $21.91 | $21.91 | 1,640 |
| 2023-09-06 | $21.69 | $21.70 | $21.65 | $21.66 | $21.66 | 26,230 |
| 2023-09-05 | $21.76 | $21.85 | $21.76 | $21.85 | $21.85 | 2,034 |
| 2023-09-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 524 |
| 2023-08-31 | $22.32 | $22.42 | $22.26 | $22.37 | $22.37 | 1,217 |
| 2023-08-30 | $22.42 | $22.60 | $22.36 | $22.54 | $22.54 | 3,445 |
| 2023-08-29 | $22.46 | $22.46 | $22.33 | $22.33 | $22.33 | 1,036 |
| 2023-08-28 | $21.17 | $22.01 | $21.17 | $22.01 | $22.01 | 758 |
| 2023-08-25 | $21.39 | $21.70 | $21.33 | $21.70 | $21.70 | 3,290 |
| 2023-08-24 | $20.94 | $21.23 | $20.75 | $21.02 | $21.02 | 1,590 |
| 2023-08-23 | $21.22 | $21.22 | $21.09 | $21.09 | $21.09 | 5,884 |
| 2023-08-22 | $21.11 | $21.38 | $20.99 | $21.01 | $21.01 | 3,324 |
| 2023-08-21 | $21.19 | $21.31 | $20.81 | $21.23 | $21.23 | 2,874 |
| 2023-08-18 | $21.37 | $21.37 | $21.25 | $21.25 | $21.25 | 1,204 |
| 2023-08-17 | $21.46 | $21.46 | $21.42 | $21.42 | $21.42 | 902 |
| 2023-08-16 | $21.79 | $21.79 | $21.53 | $21.53 | $21.53 | 1,423 |
| 2023-08-15 | $21.62 | $21.65 | $21.58 | $21.58 | $21.58 | 3,551 |
| 2023-08-14 | $21.59 | $22.16 | $21.59 | $22.16 | $22.16 | 1,338 |
| 2023-08-11 | $21.58 | $21.73 | $21.58 | $21.58 | $21.58 | 1,713 |
| 2023-08-10 | $21.79 | $21.97 | $21.79 | $21.82 | $21.82 | 29,970 |
| 2023-08-09 | $21.60 | $21.85 | $21.60 | $21.73 | $21.73 | 1,010 |
| 2023-08-08 | $21.50 | $21.63 | $21.50 | $21.56 | $21.56 | 23,000 |
| 2023-08-07 | $21.65 | $21.65 | $21.55 | $21.57 | $21.57 | 54,178 |
| 2023-08-04 | $21.70 | $21.79 | $21.70 | $21.74 | $21.74 | 45,672 |
| 2023-08-03 | $21.58 | $21.84 | $21.58 | $21.84 | $21.84 | 64,458 |
| 2023-08-02 | $21.78 | $22.00 | $21.75 | $21.75 | $21.75 | 26,537 |
| 2023-08-01 | $21.97 | $22.08 | $21.85 | $21.85 | $21.85 | 100,865 |
| 2023-07-31 | $22.28 | $22.30 | $22.07 | $22.07 | $22.07 | 53,814 |
| 2023-07-28 | $22.60 | $22.66 | $22.59 | $22.59 | $22.59 | 22,540 |
| 2023-07-27 | $22.75 | $22.83 | $22.61 | $22.61 | $22.61 | 78,089 |
| 2023-07-26 | $22.56 | $22.81 | $22.48 | $22.48 | $22.48 | 21,868 |
| 2023-07-25 | $22.66 | $22.89 | $22.56 | $22.56 | $22.56 | 49,587 |
| 2023-07-24 | $22.70 | $22.70 | $22.53 | $22.58 | $22.58 | 41,846 |
| 2023-07-21 | $22.85 | $22.85 | $22.39 | $22.62 | $22.62 | 36,887 |
| 2023-07-20 | $22.15 | $22.75 | $22.15 | $22.75 | $22.75 | 1,079 |
| 2023-07-19 | $22.82 | $22.88 | $22.65 | $22.70 | $22.70 | 57,856 |
| 2023-07-18 | $22.92 | $22.92 | $22.55 | $22.55 | $22.55 | 72,182 |
| 2023-07-17 | $22.67 | $22.92 | $22.61 | $22.68 | $22.68 | 108,187 |
| 2023-07-14 | $22.82 | $22.87 | $22.65 | $22.71 | $22.71 | 149,646 |
| 2023-07-13 | $22.82 | $23.27 | $22.67 | $22.80 | $22.80 | 152,516 |
| 2023-07-12 | $22.50 | $22.68 | $22.48 | $22.68 | $22.68 | 2,323 |
| 2023-07-11 | $21.98 | $22.00 | $21.90 | $22.00 | $22.00 | 1,668 |
| 2023-07-10 | $21.68 | $22.16 | $21.60 | $21.60 | $21.60 | 1,495 |
| 2023-07-07 | $21.89 | $21.93 | $21.73 | $21.77 | $21.77 | 2,868 |
| 2023-07-06 | $21.26 | $21.58 | $21.25 | $21.38 | $21.38 | 2,967 |
| 2023-07-05 | $21.70 | $21.72 | $21.55 | $21.71 | $21.71 | 4,811 |
| 2023-07-03 | $21.65 | $21.77 | $21.65 | $21.77 | $21.77 | 1,130 |
| 2023-06-30 | $21.60 | $21.98 | $21.60 | $21.98 | $21.98 | 6,089 |
| 2023-06-29 | $21.56 | $21.56 | $21.34 | $21.34 | $21.34 | 587 |
| 2023-06-28 | $21.70 | $21.80 | $21.70 | $21.72 | $21.72 | 1,527 |
| 2023-06-27 | $21.80 | $21.94 | $21.80 | $21.94 | $21.94 | 1,847 |
| 2023-06-26 | $21.84 | $21.91 | $21.74 | $21.91 | $21.91 | 1,671 |
| 2023-06-23 | $22.10 | $22.10 | $21.83 | $21.92 | $21.92 | 2,132 |
| 2023-06-22 | $22.19 | $22.48 | $22.19 | $22.48 | $22.48 | 1,198 |
| 2023-06-21 | $22.30 | $22.30 | $22.15 | $22.15 | $22.15 | 1,108 |
| 2023-06-20 | $22.95 | $22.95 | $22.46 | $22.46 | $22.46 | 1,516 |
| 2023-06-16 | $23.12 | $23.12 | $22.79 | $22.79 | $22.79 | 1,171 |
| 2023-06-15 | $22.83 | $22.84 | $22.54 | $22.72 | $22.72 | 2,072 |
| 2023-06-14 | $22.97 | $22.97 | $22.53 | $22.62 | $22.62 | 2,741 |
| 2023-06-13 | $22.23 | $22.39 | $22.21 | $22.25 | $22.25 | 4,165 |
| 2023-06-12 | $22.10 | $22.10 | $21.92 | $21.92 | $21.92 | 1,301 |
| 2023-06-09 | $22.20 | $22.20 | $22.17 | $22.17 | $22.17 | 1,608 |
| 2023-06-08 | $22.36 | $22.36 | $22.33 | $22.33 | $22.33 | 1,861 |
| 2023-06-07 | $22.23 | $22.23 | $22.06 | $22.06 | $22.06 | 5,091 |
| 2023-06-06 | $22.08 | $22.29 | $22.08 | $22.12 | $22.12 | 6,393 |
| 2023-06-05 | $22.03 | $22.04 | $21.89 | $21.89 | $21.89 | 5,175 |
| 2023-06-02 | $22.21 | $22.43 | $22.08 | $22.08 | $22.08 | 7,983 |
| 2023-06-01 | $22.34 | $22.34 | $22.17 | $22.31 | $22.31 | 1,794 |
| 2023-05-31 | $22.08 | $22.51 | $22.08 | $22.24 | $22.03 | 1,380 |
| 2023-05-30 | $22.20 | $22.57 | $22.20 | $22.57 | $22.37 | 1,020 |
| 2023-05-26 | $22.34 | $22.76 | $22.34 | $22.76 | $22.55 | 1,267 |
| 2023-05-25 | $22.24 | $22.55 | $22.18 | $22.55 | $22.34 | 2,003 |
| 2023-05-24 | $22.51 | $22.51 | $22.28 | $22.28 | $22.08 | 2,870 |
| 2023-05-23 | $22.52 | $22.57 | $22.39 | $22.39 | $22.19 | 1,529 |
| 2023-05-22 | $22.65 | $23.17 | $22.64 | $23.17 | $22.96 | 1,930 |
| 2023-05-19 | $22.82 | $22.87 | $22.66 | $22.66 | $22.46 | 4,040 |
| 2023-05-18 | $22.74 | $22.99 | $22.74 | $22.99 | $22.78 | 716 |
| 2023-05-17 | $22.86 | $22.97 | $22.86 | $22.93 | $22.72 | 4,537 |
| 2023-05-16 | $23.41 | $23.50 | $23.22 | $23.22 | $23.01 | 37,274 |
| 2023-05-15 | $23.41 | $23.41 | $23.27 | $23.27 | $23.06 | 1,200 |
| 2023-05-12 | $23.18 | $23.30 | $22.85 | $22.85 | $22.64 | 3,828 |
| 2023-05-11 | $23.11 | $23.24 | $23.03 | $23.08 | $22.87 | 75,541 |
| 2023-05-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.09 | 939 |
| 2023-05-09 | $23.37 | $23.62 | $23.37 | $23.37 | $23.16 | 25,588 |
| 2023-05-08 | $23.38 | $23.70 | $23.38 | $23.50 | $23.29 | 1,831 |
| 2023-05-05 | $23.52 | $23.71 | $23.52 | $23.71 | $23.71 | 12,659 |
| 2023-05-04 | $23.46 | $23.68 | $23.40 | $23.68 | $23.68 | 73,421 |
| 2023-05-03 | $23.33 | $23.40 | $23.25 | $23.26 | $23.26 | 7,355 |
| 2023-05-02 | $22.77 | $22.98 | $22.43 | $22.98 | $22.98 | 7,631 |
| 2023-05-01 | $23.19 | $23.28 | $22.60 | $22.60 | $22.60 | 988 |
| 2023-04-28 | $22.90 | $23.12 | $22.90 | $23.12 | $23.12 | 32,689 |
| 2023-04-27 | $23.02 | $23.11 | $23.02 | $23.11 | $23.11 | 29,174 |
| 2023-04-26 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 31,105 |
| 2023-04-25 | $22.81 | $23.01 | $22.77 | $23.01 | $23.01 | 55,328 |
| 2023-04-24 | $22.79 | $23.37 | $22.70 | $22.70 | $22.70 | 40,506 |
| 2023-04-21 | $22.79 | $22.91 | $22.60 | $22.70 | $22.70 | 92,089 |
| 2023-04-20 | $22.62 | $22.90 | $22.61 | $22.67 | $22.67 | 30,685 |
| 2023-04-19 | $22.45 | $22.57 | $22.42 | $22.45 | $22.45 | 120,487 |
| 2023-04-18 | $22.05 | $22.25 | $21.96 | $22.13 | $22.13 | 147,076 |
| 2023-04-17 | $22.13 | $22.30 | $21.98 | $22.01 | $22.01 | 161,789 |
| 2023-04-14 | $22.24 | $22.35 | $22.07 | $22.09 | $22.09 | 173,186 |
| 2023-04-13 | $22.21 | $22.33 | $22.15 | $22.33 | $22.33 | 218,397 |
| 2023-04-12 | $22.22 | $22.50 | $22.11 | $22.42 | $22.42 | 166,843 |
| 2023-04-11 | $22.21 | $22.28 | $22.07 | $22.24 | $22.24 | 154,412 |
| 2023-04-10 | $21.05 | $22.45 | $21.05 | $22.22 | $22.22 | 192,995 |
| 2023-04-06 | $22.30 | $22.56 | $22.18 | $22.30 | $22.30 | 55,288 |
| 2023-04-05 | $22.25 | $22.52 | $22.18 | $22.19 | $22.19 | 52,101 |
| 2023-04-04 | $22.41 | $22.46 | $22.35 | $22.46 | $22.46 | 62,623 |
| 2023-04-03 | $22.12 | $22.46 | $22.03 | $22.26 | $22.26 | 50,039 |
| 2023-03-31 | $22.31 | $22.33 | $22.05 | $22.08 | $22.08 | 145,126 |
| 2023-03-30 | $22.02 | $22.18 | $21.94 | $22.00 | $22.00 | 3,973 |
| 2023-03-29 | $21.87 | $22.20 | $21.83 | $22.20 | $22.20 | 2,988 |
| 2023-03-28 | $21.46 | $21.85 | $21.46 | $21.53 | $21.53 | 6,711 |
| 2023-03-27 | $21.78 | $21.78 | $21.62 | $21.70 | $21.70 | 5,869 |
| 2023-03-24 | $21.69 | $21.71 | $21.54 | $21.54 | $21.54 | 8,253 |
| 2023-03-23 | $21.52 | $21.89 | $21.33 | $21.89 | $21.89 | 14,035 |
| 2023-03-22 | $21.38 | $21.68 | $21.38 | $21.44 | $21.44 | 4,073 |
| 2023-03-21 | $21.18 | $21.36 | $21.11 | $21.26 | $21.26 | 3,431 |
| 2023-03-20 | $21.12 | $21.33 | $21.05 | $21.28 | $21.28 | 4,347 |
| 2023-03-17 | $20.72 | $20.76 | $20.67 | $20.69 | $20.69 | 4,954 |
| 2023-03-16 | $20.85 | $21.10 | $20.85 | $21.06 | $21.06 | 3,162 |
| 2023-03-15 | $20.08 | $20.45 | $20.06 | $20.29 | $20.29 | 2,665 |
| 2023-03-14 | $20.48 | $20.75 | $20.40 | $20.44 | $20.44 | 6,458 |
| 2023-03-13 | $20.27 | $20.50 | $20.27 | $20.46 | $20.46 | 2,568 |
| 2023-03-10 | $20.35 | $20.49 | $20.23 | $20.23 | $20.23 | 2,786 |
| 2023-03-09 | $20.24 | $20.27 | $19.96 | $19.96 | $19.96 | 10,489 |
| 2023-03-08 | $20.11 | $20.70 | $20.11 | $20.39 | $20.39 | 4,516 |
| 2023-03-07 | $20.33 | $20.41 | $20.12 | $20.40 | $20.40 | 6,765 |
| 2023-03-06 | $20.36 | $20.91 | $20.36 | $20.56 | $20.56 | 1,902 |
| 2023-03-03 | $20.16 | $20.45 | $20.08 | $20.45 | $20.45 | 8,620 |
| 2023-03-02 | $19.87 | $20.18 | $19.87 | $20.18 | $20.18 | 4,192 |
| 2023-03-01 | $20.18 | $20.18 | $19.76 | $19.76 | $19.76 | 2,744 |
| 2023-02-28 | $20.21 | $20.48 | $20.16 | $20.16 | $20.16 | 4,192 |
| 2023-02-27 | $20.37 | $20.50 | $20.17 | $20.29 | $20.29 | 10,573 |
| 2023-02-24 | $20.07 | $20.48 | $20.07 | $20.48 | $20.48 | 6,823 |
| 2023-02-23 | $20.13 | $20.31 | $20.13 | $20.31 | $20.31 | 2,252 |
| 2023-02-22 | $20.13 | $20.17 | $20.04 | $20.04 | $20.04 | 4,122 |
| 2023-02-21 | $20.20 | $20.20 | $19.96 | $20.20 | $20.20 | 8,950 |
| 2023-02-17 | $19.90 | $19.90 | $19.68 | $19.68 | $19.68 | 4,369 |
| 2023-02-16 | $19.57 | $20.12 | $19.57 | $19.91 | $19.91 | 5,830 |
| 2023-02-15 | $19.55 | $19.98 | $19.55 | $19.77 | $19.77 | 7,289 |
| 2023-02-14 | $19.88 | $19.97 | $19.59 | $19.67 | $19.67 | 3,580 |
| 2023-02-13 | $19.50 | $19.95 | $19.43 | $19.69 | $19.69 | 6,351 |
| 2023-02-10 | $19.16 | $19.92 | $19.04 | $19.92 | $19.92 | 3,952 |
| 2023-02-09 | $19.27 | $19.29 | $19.06 | $19.18 | $19.18 | 9,301 |
| 2023-02-08 | $19.18 | $19.54 | $19.07 | $19.13 | $19.13 | 10,945 |
| 2023-02-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 2,270 |
| 2023-02-06 | $19.15 | $19.39 | $18.96 | $19.15 | $19.15 | 19,409 |
| 2023-02-03 | $19.49 | $19.86 | $19.28 | $19.66 | $19.66 | 13,976 |
| 2023-02-02 | $19.41 | $20.00 | $19.41 | $19.70 | $19.70 | 5,258 |
| 2023-02-01 | $19.43 | $19.70 | $19.10 | $19.22 | $19.22 | 3,836 |
| 2023-01-31 | $19.32 | $19.39 | $18.84 | $19.37 | $19.37 | 6,298 |
| 2023-01-30 | $19.24 | $19.81 | $19.14 | $19.29 | $19.29 | 14,752 |
| 2023-01-27 | $19.01 | $19.32 | $18.85 | $19.13 | $19.13 | 10,165 |
| 2023-01-26 | $19.07 | $19.59 | $18.91 | $19.39 | $19.39 | 11,112 |
| 2023-01-25 | $19.08 | $19.79 | $19.08 | $19.45 | $19.45 | 11,503 |
| 2023-01-24 | $19.27 | $19.92 | $19.24 | $19.59 | $19.59 | 20,925 |
| 2023-01-23 | $19.42 | $20.01 | $19.28 | $19.51 | $19.51 | 14,439 |
| 2023-01-20 | $19.04 | $19.78 | $19.04 | $19.15 | $19.15 | 11,222 |
| 2023-01-19 | $19.14 | $19.24 | $19.02 | $19.02 | $19.02 | 5,328 |
| 2023-01-18 | $19.22 | $19.78 | $19.02 | $19.02 | $19.02 | 10,185 |
| 2023-01-17 | $19.29 | $19.93 | $19.23 | $19.35 | $19.35 | 13,169 |
| 2023-01-13 | $18.86 | $19.32 | $18.82 | $19.23 | $19.23 | 7,126 |
| 2023-01-12 | $18.52 | $19.30 | $18.52 | $19.18 | $19.18 | 10,339 |
| 2023-01-11 | $18.43 | $19.07 | $18.36 | $18.36 | $18.36 | 5,589 |
| 2023-01-10 | $18.66 | $19.23 | $18.59 | $18.94 | $18.94 | 8,413 |
| 2023-01-09 | $18.75 | $19.43 | $18.65 | $18.65 | $18.65 | 19,463 |
| 2023-01-06 | $18.71 | $19.32 | $18.71 | $18.74 | $18.74 | 5,229 |
| 2023-01-05 | $18.62 | $19.27 | $18.62 | $18.98 | $18.98 | 7,125 |
| 2023-01-04 | $18.79 | $19.41 | $18.72 | $19.41 | $19.41 | 12,025 |
| 2023-01-03 | $18.75 | $19.07 | $18.38 | $18.77 | $18.77 | 13,220 |
| 2022-12-30 | $18.44 | $19.30 | $18.44 | $19.30 | $19.30 | 11,543 |
| 2022-12-29 | $18.83 | $19.53 | $18.76 | $18.95 | $18.95 | 9,540 |
| 2022-12-28 | $19.04 | $19.20 | $18.58 | $18.77 | $18.77 | 11,504 |
| 2022-12-27 | $18.29 | $19.50 | $18.15 | $18.99 | $18.99 | 13,081 |
| 2022-12-23 | $18.13 | $19.76 | $18.13 | $18.81 | $18.81 | 15,745 |
| 2022-12-22 | $18.87 | $19.30 | $18.54 | $18.76 | $18.76 | 38,050 |
| 2022-12-21 | $19.52 | $20.54 | $19.40 | $19.64 | $19.12 | 11,449 |
| 2022-12-20 | $19.47 | $19.52 | $19.33 | $19.45 | $18.94 | 11,232 |
| 2022-12-19 | $19.59 | $20.15 | $19.31 | $19.75 | $19.22 | 12,915 |
| 2022-12-16 | $19.34 | $19.86 | $19.22 | $19.45 | $18.94 | 13,635 |
| 2022-12-15 | $19.71 | $19.76 | $19.31 | $19.59 | $19.07 | 14,526 |
| 2022-12-14 | $20.08 | $20.37 | $19.89 | $20.37 | $19.83 | 8,388 |
| 2022-12-13 | $20.29 | $20.50 | $20.03 | $20.33 | $19.79 | 155,436 |
| 2022-12-12 | $20.04 | $20.62 | $19.80 | $19.83 | $19.31 | 15,804 |
| 2022-12-09 | $20.11 | $20.79 | $19.95 | $20.35 | $20.35 | 13,482 |
| 2022-12-08 | $19.85 | $20.52 | $19.79 | $19.94 | $19.94 | 6,974 |
| 2022-12-07 | $19.90 | $19.93 | $19.74 | $19.76 | $19.76 | 6,056 |
| 2022-12-06 | $20.03 | $20.48 | $19.67 | $19.67 | $19.67 | 23,164 |
| 2022-12-05 | $19.74 | $20.87 | $19.40 | $19.65 | $19.65 | 24,361 |
| 2022-12-02 | $20.06 | $20.71 | $19.65 | $20.21 | $20.21 | 17,940 |
| 2022-12-01 | $20.71 | $20.71 | $20.01 | $20.21 | $20.21 | 32,975 |
| 2022-11-30 | $19.40 | $19.63 | $19.14 | $19.57 | $19.57 | 9,078 |
| 2022-11-29 | $19.59 | $20.25 | $19.24 | $19.55 | $19.55 | 8,038 |
| 2022-11-28 | $19.99 | $19.99 | $19.17 | $19.27 | $19.27 | 19,362 |
| 2022-11-25 | $19.30 | $19.95 | $19.15 | $19.15 | $19.15 | 19,732 |
| 2022-11-23 | $19.05 | $19.09 | $18.54 | $18.84 | $18.84 | 7,840 |
| 2022-11-22 | $18.10 | $18.79 | $18.07 | $18.18 | $18.18 | 13,743 |
| 2022-11-21 | $17.93 | $18.41 | $17.87 | $17.98 | $17.98 | 19,244 |
| 2022-11-18 | $18.05 | $18.30 | $17.84 | $17.92 | $17.92 | 22,638 |
| 2022-11-17 | $17.75 | $18.31 | $17.00 | $17.86 | $17.86 | 31,908 |
| 2022-11-16 | $17.69 | $18.39 | $16.98 | $17.13 | $17.13 | 10,583 |
| 2022-11-15 | $18.10 | $18.56 | $17.64 | $17.70 | $17.70 | 18,745 |
| 2022-11-14 | $17.83 | $18.44 | $17.42 | $18.00 | $18.00 | 37,619 |
| 2022-11-11 | $17.85 | $18.03 | $17.71 | $18.03 | $18.03 | 7,730 |
| 2022-11-10 | $17.28 | $17.80 | $17.28 | $17.71 | $17.71 | 47,121 |
| 2022-11-09 | $16.89 | $17.87 | $16.87 | $16.93 | $16.93 | 9,230 |
| 2022-11-08 | $17.12 | $17.83 | $16.70 | $16.94 | $16.94 | 10,337 |
| 2022-11-07 | $17.82 | $17.89 | $16.52 | $17.42 | $17.42 | 52,312 |
| 2022-11-04 | $16.67 | $17.48 | $16.67 | $17.12 | $17.12 | 45,578 |
| 2022-11-03 | $16.38 | $16.88 | $16.22 | $16.55 | $16.55 | 33,634 |
| 2022-11-02 | $17.12 | $17.29 | $16.77 | $16.77 | $16.77 | 21,431 |
| 2022-11-01 | $17.00 | $17.42 | $16.83 | $16.90 | $16.90 | 18,861 |
| 2022-10-31 | $16.76 | $17.73 | $16.54 | $16.54 | $16.54 | 40,588 |
| 2022-10-28 | $16.69 | $17.39 | $16.43 | $16.92 | $16.92 | 48,831 |
| 2022-10-27 | $16.88 | $17.52 | $16.63 | $16.95 | $16.95 | 9,451 |
| 2022-10-26 | $16.76 | $17.23 | $16.76 | $16.93 | $16.93 | 7,367 |
| 2022-10-25 | $16.53 | $17.73 | $16.25 | $17.73 | $17.73 | 14,265 |
| 2022-10-24 | $16.35 | $17.07 | $15.87 | $16.28 | $16.28 | 49,572 |
| 2022-10-21 | $15.88 | $16.93 | $15.88 | $16.92 | $16.92 | 7,958 |
| 2022-10-20 | $16.32 | $17.36 | $16.16 | $16.22 | $16.22 | 65,308 |
| 2022-10-19 | $16.43 | $17.35 | $16.25 | $16.36 | $16.36 | 8,437 |
| 2022-10-18 | $16.90 | $17.62 | $16.63 | $17.58 | $17.58 | 5,009 |
| 2022-10-17 | $16.83 | $17.40 | $16.82 | $17.05 | $17.05 | 49,174 |
| 2022-10-14 | $16.78 | $17.51 | $16.22 | $16.48 | $16.48 | 9,003 |
| 2022-10-13 | $16.39 | $17.86 | $16.39 | $16.73 | $16.73 | 31,593 |
| 2022-10-12 | $16.18 | $17.27 | $16.18 | $16.26 | $16.26 | 8,083 |
| 2022-10-11 | $16.27 | $17.52 | $16.07 | $16.07 | $16.07 | 24,615 |
| 2022-10-10 | $16.19 | $16.67 | $15.86 | $16.13 | $16.13 | 35,149 |
| 2022-10-07 | $16.13 | $16.57 | $16.04 | $16.06 | $16.06 | 39,306 |
| 2022-10-06 | $16.38 | $16.72 | $16.08 | $16.13 | $16.13 | 9,784 |
| 2022-10-05 | $16.56 | $16.85 | $16.11 | $16.63 | $16.63 | 45,052 |
| 2022-10-04 | $16.59 | $16.83 | $16.55 | $16.65 | $16.65 | 38,242 |
| 2022-10-03 | $15.83 | $16.46 | $15.83 | $16.13 | $16.13 | 40,612 |
| 2022-09-30 | $16.11 | $16.11 | $15.76 | $15.76 | $15.76 | 4,701 |
| 2022-09-29 | $15.60 | $16.13 | $15.46 | $15.70 | $15.70 | 41,680 |
| 2022-09-28 | $15.37 | $16.00 | $15.37 | $15.87 | $15.87 | 9,024 |
| 2022-09-27 | $16.01 | $16.01 | $15.44 | $15.55 | $15.55 | 12,707 |
| 2022-09-26 | $16.35 | $16.47 | $16.04 | $16.16 | $16.16 | 11,071 |
| 2022-09-23 | $16.56 | $16.62 | $16.10 | $16.29 | $16.29 | 15,686 |
| 2022-09-22 | $17.34 | $17.57 | $16.92 | $17.24 | $17.24 | 62,854 |
| 2022-09-21 | $17.29 | $17.34 | $16.84 | $17.05 | $17.05 | 5,490 |
| 2022-09-20 | $17.33 | $17.52 | $17.03 | $17.15 | $17.15 | 34,612 |
| 2022-09-19 | $16.95 | $17.64 | $16.32 | $17.40 | $17.40 | 31,470 |
| 2022-09-16 | $17.36 | $17.62 | $17.27 | $17.54 | $17.54 | 7,213 |
| 2022-09-15 | $17.73 | $17.73 | $17.47 | $17.53 | $17.53 | 55,240 |
| 2022-09-14 | $17.80 | $18.14 | $17.76 | $17.87 | $17.87 | 6,924 |
| 2022-09-13 | $18.52 | $18.53 | $18.00 | $18.00 | $18.00 | 14,923 |
| 2022-09-12 | $18.65 | $19.12 | $18.65 | $18.83 | $18.83 | 152,560 |
| 2022-09-09 | $18.16 | $18.31 | $18.06 | $18.26 | $18.26 | 18,086 |
| 2022-09-08 | $17.66 | $18.43 | $17.66 | $17.94 | $17.94 | 31,577 |
| 2022-09-07 | $17.68 | $18.23 | $17.67 | $17.87 | $17.87 | 10,469 |
| 2022-09-06 | $18.04 | $18.82 | $17.83 | $17.91 | $17.91 | 42,766 |
| 2022-09-02 | $17.95 | $18.02 | $17.61 | $17.61 | $17.61 | 90,529 |
| 2022-09-01 | $17.82 | $17.94 | $17.57 | $17.77 | $17.77 | 35,961 |
| 2022-08-31 | $18.34 | $18.73 | $18.21 | $18.21 | $18.21 | 12,000 |
| 2022-08-30 | $18.54 | $18.75 | $18.30 | $18.34 | $18.34 | 11,186 |
| 2022-08-29 | $18.51 | $18.70 | $17.79 | $18.28 | $18.28 | 35,509 |
| 2022-08-26 | $18.55 | $18.85 | $18.31 | $18.39 | $18.39 | 19,089 |
| 2022-08-25 | $18.85 | $18.85 | $18.64 | $18.78 | $18.78 | 20,376 |
| 2022-08-24 | $19.44 | $19.64 | $19.32 | $19.37 | $19.37 | 10,395 |
| 2022-08-23 | $19.54 | $19.64 | $19.49 | $19.51 | $19.51 | 25,233 |
| 2022-08-22 | $20.03 | $20.04 | $19.72 | $19.72 | $19.72 | 11,792 |
| 2022-08-19 | $20.36 | $20.82 | $20.32 | $20.41 | $20.41 | 4,628 |
| 2022-08-18 | $21.59 | $21.59 | $20.48 | $20.52 | $20.52 | 19,699 |
| 2022-08-17 | $20.95 | $20.95 | $20.61 | $20.67 | $20.67 | 3,075 |
| 2022-08-16 | $20.70 | $21.26 | $20.70 | $20.76 | $20.76 | 3,795 |
| 2022-08-15 | $20.75 | $20.90 | $20.67 | $20.81 | $20.81 | 18,223 |
| 2022-08-12 | $20.79 | $20.88 | $20.71 | $20.81 | $20.81 | 8,505 |
| 2022-08-11 | $20.91 | $21.39 | $20.71 | $20.71 | $20.71 | 9,522 |
| 2022-08-10 | $20.98 | $21.45 | $20.98 | $20.99 | $20.99 | 13,126 |
| 2022-08-09 | $20.52 | $20.74 | $20.35 | $20.35 | $20.35 | 25,750 |
| 2022-08-08 | $20.56 | $21.11 | $20.41 | $20.41 | $20.41 | 19,653 |
| 2022-08-05 | $20.39 | $20.85 | $20.20 | $20.20 | $20.20 | 9,625 |
| 2022-08-04 | $20.69 | $20.77 | $20.49 | $20.77 | $20.77 | 4,744 |
| 2022-08-03 | $20.33 | $21.15 | $20.25 | $20.44 | $20.44 | 54,310 |
| 2022-08-02 | $20.60 | $20.70 | $20.47 | $20.49 | $20.49 | 27,899 |
| 2022-08-01 | $21.06 | $21.08 | $20.82 | $20.82 | $20.82 | 48,028 |
| 2022-07-29 | $20.88 | $21.10 | $20.84 | $21.00 | $21.00 | 9,306 |
| 2022-07-28 | $20.80 | $21.21 | $20.72 | $20.99 | $20.99 | 23,531 |
| 2022-07-27 | $20.91 | $20.95 | $20.60 | $20.61 | $20.61 | 65,084 |
| 2022-07-26 | $20.53 | $21.11 | $20.47 | $20.54 | $20.54 | 13,100 |
| 2022-07-25 | $20.84 | $20.84 | $20.65 | $20.73 | $20.73 | 50,639 |
| 2022-07-22 | $20.61 | $20.98 | $20.23 | $20.35 | $20.35 | 38,357 |
| 2022-07-21 | $19.83 | $20.56 | $19.77 | $20.08 | $20.08 | 293,073 |
| 2022-07-20 | $19.98 | $20.20 | $19.77 | $19.77 | $19.77 | 5,676 |
| 2022-07-19 | $20.18 | $20.62 | $20.13 | $20.28 | $20.28 | 21,740 |
| 2022-07-18 | $19.72 | $19.78 | $19.49 | $19.51 | $19.51 | 34,673 |
| 2022-07-15 | $19.06 | $19.30 | $18.98 | $19.04 | $19.04 | 24,933 |
| 2022-07-14 | $20.14 | $20.24 | $20.02 | $20.15 | $20.15 | 20,379 |
| 2022-07-13 | $20.33 | $20.80 | $20.29 | $20.44 | $20.44 | 12,128 |
| 2022-07-12 | $20.40 | $20.40 | $20.11 | $20.11 | $20.11 | 6,036 |
| 2022-07-11 | $20.16 | $20.20 | $20.02 | $20.02 | $20.02 | 19,334 |
| 2022-07-08 | $20.19 | $20.28 | $20.07 | $20.20 | $20.20 | 5,508 |
| 2022-07-07 | $19.83 | $19.84 | $19.73 | $19.84 | $19.84 | 29,905 |
| 2022-07-06 | $19.67 | $19.93 | $19.59 | $19.78 | $19.78 | 7,355 |
| 2022-07-05 | $19.29 | $19.56 | $19.12 | $19.39 | $19.39 | 68,321 |
| 2022-07-01 | $19.52 | $19.94 | $19.52 | $19.94 | $19.94 | 34,428 |
| 2022-06-30 | $19.83 | $20.24 | $19.59 | $19.81 | $19.81 | 30,318 |
| 2022-06-29 | $20.09 | $20.36 | $20.09 | $20.24 | $20.24 | 14,388 |
| 2022-06-28 | $20.50 | $20.51 | $20.25 | $20.25 | $20.25 | 23,418 |
| 2022-06-27 | $20.32 | $20.48 | $20.27 | $20.27 | $20.27 | 27,120 |
| 2022-06-24 | $20.04 | $20.20 | $20.01 | $20.20 | $20.20 | 17,642 |
| 2022-06-23 | $19.71 | $19.81 | $19.57 | $19.73 | $19.73 | 30,720 |
| 2022-06-22 | $20.01 | $20.04 | $19.78 | $19.81 | $19.81 | 33,665 |
| 2022-06-21 | $19.97 | $19.97 | $19.47 | $19.81 | $19.81 | 61,018 |
| 2022-06-17 | $20.81 | $20.81 | $19.81 | $19.90 | $19.90 | 85,760 |
| 2022-06-16 | $19.91 | $20.15 | $19.89 | $19.94 | $19.94 | 36,724 |
| 2022-06-15 | $19.92 | $20.49 | $19.77 | $20.26 | $20.26 | 17,312 |
| 2022-06-14 | $19.23 | $19.40 | $19.05 | $19.19 | $19.19 | 41,509 |
| 2022-06-13 | $20.01 | $20.05 | $19.79 | $19.87 | $19.87 | 45,704 |
| 2022-06-10 | $20.52 | $20.52 | $20.13 | $20.28 | $20.28 | 20,992 |
| 2022-06-09 | $20.63 | $20.84 | $20.46 | $20.46 | $20.46 | 31,714 |
| 2022-06-08 | $20.53 | $20.56 | $20.17 | $20.21 | $20.21 | 14,659 |
| 2022-06-07 | $20.50 | $20.89 | $20.50 | $20.86 | $20.86 | 6,513 |
| 2022-06-06 | $20.93 | $20.96 | $20.65 | $20.83 | $20.83 | 9,332 |
| 2022-06-03 | $20.60 | $20.72 | $20.34 | $20.43 | $20.43 | 5,181 |
| 2022-06-02 | $20.49 | $20.81 | $20.38 | $20.74 | $20.74 | 59,432 |
| 2022-06-01 | $20.61 | $20.61 | $20.27 | $20.51 | $20.51 | 5,526 |
| 2022-05-31 | $21.17 | $21.35 | $21.14 | $21.27 | $21.07 | 13,516 |
| 2022-05-27 | $21.20 | $21.40 | $21.20 | $21.40 | $21.20 | 10,024 |
| 2022-05-26 | $21.22 | $21.28 | $21.08 | $21.15 | $20.95 | 13,970 |
| 2022-05-25 | $21.19 | $21.29 | $21.12 | $21.20 | $21.00 | 6,424 |
| 2022-05-24 | $21.18 | $21.45 | $20.76 | $21.44 | $21.24 | 8,391 |
| 2022-05-23 | $21.13 | $21.44 | $21.07 | $21.37 | $21.17 | 13,901 |
| 2022-05-20 | $20.69 | $20.75 | $20.32 | $20.68 | $20.48 | 15,204 |
| 2022-05-19 | $20.84 | $20.87 | $20.64 | $20.70 | $20.50 | 41,666 |
| 2022-05-18 | $20.71 | $20.77 | $20.60 | $20.66 | $20.46 | 9,552 |
| 2022-05-17 | $21.33 | $21.85 | $21.33 | $21.36 | $21.16 | 7,738 |
| 2022-05-16 | $21.39 | $21.93 | $21.35 | $21.73 | $21.52 | 14,564 |
| 2022-05-13 | $21.08 | $21.39 | $21.05 | $21.36 | $21.15 | 11,461 |
| 2022-05-12 | $20.68 | $20.85 | $20.58 | $20.70 | $20.50 | 44,939 |
| 2022-05-11 | $20.88 | $20.93 | $20.58 | $20.67 | $20.47 | 20,849 |
| 2022-05-10 | $20.47 | $20.76 | $20.22 | $20.65 | $20.45 | 22,806 |
| 2022-05-09 | $20.19 | $20.19 | $19.91 | $20.12 | $19.93 | 44,769 |
| 2022-05-06 | $20.20 | $20.45 | $20.20 | $20.45 | $20.26 | 9,812 |
| 2022-05-05 | $21.29 | $21.33 | $20.90 | $21.33 | $21.13 | 16,208 |
| 2022-05-04 | $21.12 | $21.76 | $21.08 | $21.70 | $21.49 | 10,872 |
| 2022-05-03 | $21.70 | $21.76 | $21.52 | $21.66 | $21.45 | 6,429 |
| 2022-05-02 | $21.73 | $22.27 | $21.12 | $22.25 | $22.04 | 46,543 |
| 2022-04-29 | $22.17 | $22.29 | $21.67 | $21.97 | $21.76 | 9,330 |
| 2022-04-28 | $21.85 | $21.98 | $21.55 | $21.98 | $21.77 | 68,784 |
| 2022-04-27 | $21.63 | $21.81 | $21.47 | $21.61 | $21.40 | 9,295 |
| 2022-04-26 | $22.07 | $22.07 | $21.61 | $21.72 | $21.51 | 5,225 |
| 2022-04-25 | $21.80 | $22.18 | $21.76 | $22.16 | $21.95 | 37,813 |
| 2022-04-22 | $22.14 | $22.39 | $22.06 | $22.29 | $22.08 | 8,167 |
| 2022-04-21 | $23.01 | $23.01 | $22.41 | $22.41 | $22.20 | 8,892 |
| 2022-04-20 | $22.12 | $22.55 | $22.07 | $22.44 | $22.23 | 6,239 |
| 2022-04-19 | $21.64 | $21.78 | $21.52 | $21.78 | $21.57 | 52,898 |
| 2022-04-18 | $21.82 | $22.31 | $21.32 | $21.61 | $21.41 | 38,294 |
| 2022-04-14 | $21.72 | $22.04 | $21.69 | $21.87 | $21.66 | 34,661 |
| 2022-04-13 | $21.52 | $21.97 | $21.49 | $21.97 | $21.76 | 5,463 |
| 2022-04-12 | $21.78 | $21.81 | $21.62 | $21.72 | $21.51 | 6,542 |
| 2022-04-11 | $22.19 | $22.20 | $22.08 | $22.11 | $21.90 | 32,270 |
| 2022-04-08 | $21.84 | $22.14 | $21.84 | $22.13 | $21.92 | 10,850 |
| 2022-04-07 | $21.78 | $22.20 | $21.61 | $22.17 | $21.96 | 31,528 |
| 2022-04-06 | $21.44 | $21.71 | $21.34 | $21.65 | $21.45 | 8,624 |
| 2022-04-05 | $21.55 | $21.61 | $21.42 | $21.42 | $21.22 | 27,206 |
| 2022-04-04 | $21.23 | $21.42 | $21.22 | $21.38 | $21.18 | 33,413 |
| 2022-04-01 | $21.17 | $21.35 | $21.15 | $21.28 | $21.08 | 10,777 |
| 2022-03-31 | $21.29 | $21.56 | $21.18 | $21.25 | $21.05 | 43,846 |
| 2022-03-30 | $21.56 | $21.64 | $21.48 | $21.56 | $21.36 | 19,878 |
| 2022-03-29 | $22.32 | $22.32 | $21.71 | $22.03 | $21.82 | 46,295 |
| 2022-03-28 | $21.56 | $21.61 | $21.28 | $21.61 | $21.40 | 43,204 |
| 2022-03-25 | $21.36 | $21.61 | $21.34 | $21.55 | $21.35 | 35,310 |
| 2022-03-24 | $21.16 | $21.92 | $21.14 | $21.47 | $21.27 | 9,850 |
| 2022-03-23 | $21.33 | $22.06 | $21.26 | $21.86 | $21.65 | 4,693 |
| 2022-03-22 | $21.64 | $21.66 | $21.41 | $21.47 | $21.27 | 19,360 |
| 2022-03-21 | $21.31 | $21.84 | $21.20 | $21.46 | $21.26 | 8,184 |
| 2022-03-18 | $21.00 | $21.83 | $21.00 | $21.46 | $21.26 | 8,184 |
| 2022-03-17 | $21.00 | $21.39 | $20.94 | $21.34 | $21.14 | 45,826 |
| 2022-03-16 | $20.43 | $20.94 | $20.43 | $20.93 | $20.73 | 12,633 |
| 2022-03-15 | $20.33 | $20.34 | $19.78 | $20.12 | $19.93 | 33,527 |
| 2022-03-14 | $20.32 | $20.40 | $19.86 | $19.86 | $19.67 | 55,537 |
| 2022-03-11 | $19.99 | $20.20 | $19.84 | $20.04 | $19.85 | 18,745 |
| 2022-03-10 | $19.68 | $20.05 | $19.68 | $19.88 | $19.69 | 30,997 |
| 2022-03-09 | $20.16 | $21.04 | $20.15 | $20.79 | $20.59 | 19,303 |
| 2022-03-08 | $19.72 | $20.13 | $19.72 | $19.80 | $19.61 | 14,671 |
| 2022-03-07 | $20.13 | $20.13 | $19.58 | $19.68 | $19.49 | 35,465 |
| 2022-03-04 | $20.61 | $20.71 | $20.37 | $20.37 | $20.18 | 13,784 |
| 2022-03-03 | $21.88 | $21.88 | $21.32 | $21.41 | $21.21 | 28,972 |
| 2022-03-02 | $22.02 | $22.68 | $21.93 | $22.11 | $21.90 | 10,327 |
| 2022-03-01 | $22.59 | $22.61 | $22.38 | $22.40 | $22.19 | 14,318 |
| 2022-02-28 | $23.13 | $23.91 | $23.08 | $23.23 | $23.01 | 40,552 |
| 2022-02-25 | $23.28 | $23.58 | $23.28 | $23.45 | $23.23 | 16,636 |
| 2022-02-24 | $22.52 | $23.11 | $22.51 | $23.11 | $22.89 | 13,636 |
| 2022-02-23 | $23.89 | $23.96 | $23.73 | $23.76 | $23.54 | 5,199 |
| 2022-02-22 | $23.58 | $23.79 | $23.46 | $23.70 | $23.48 | 8,238 |
| 2022-02-18 | $25.13 | $25.13 | $24.39 | $24.45 | $24.22 | 19,031 |
| 2022-02-17 | $24.51 | $24.86 | $24.50 | $24.86 | $24.62 | 2,918 |
| 2022-02-16 | $24.74 | $25.51 | $24.68 | $25.05 | $24.81 | 3,304 |
| 2022-02-15 | $24.90 | $25.59 | $24.90 | $25.19 | $24.95 | 7,287 |
| 2022-02-14 | $24.50 | $25.03 | $24.47 | $24.70 | $24.47 | 6,820 |
| 2022-02-11 | $25.24 | $25.25 | $24.98 | $25.01 | $24.77 | 7,540 |
| 2022-02-10 | $25.31 | $25.73 | $25.31 | $25.55 | $25.31 | 7,694 |
| 2022-02-09 | $25.43 | $25.66 | $25.43 | $25.60 | $25.36 | 15,505 |
| 2022-02-08 | $25.07 | $25.56 | $25.07 | $25.47 | $25.22 | 7,657 |
| 2022-02-07 | $25.03 | $25.24 | $24.88 | $25.23 | $24.99 | 5,205 |
| 2022-02-04 | $26.14 | $26.14 | $25.26 | $25.36 | $25.11 | 6,187 |
| 2022-02-03 | $25.73 | $26.16 | $25.73 | $26.02 | $25.77 | 19,596 |
| 2022-02-02 | $25.72 | $25.78 | $25.65 | $25.78 | $25.53 | 18,012 |
| 2022-02-01 | $25.32 | $25.38 | $25.08 | $25.38 | $25.14 | 23,055 |
| 2022-01-31 | $24.39 | $24.92 | $24.38 | $24.92 | $24.68 | 23,256 |
| 2022-01-28 | $24.09 | $24.30 | $23.98 | $24.30 | $24.07 | 28,726 |
| 2022-01-27 | $24.04 | $24.16 | $23.84 | $23.96 | $23.73 | 46,749 |
| 2022-01-26 | $23.95 | $24.11 | $23.04 | $23.18 | $22.96 | 33,830 |
| 2022-01-25 | $23.84 | $24.09 | $23.54 | $23.90 | $23.67 | 65,688 |
| 2022-01-24 | $23.98 | $24.58 | $23.92 | $24.58 | $24.35 | 33,282 |
| 2022-01-21 | $24.71 | $25.13 | $24.42 | $24.43 | $24.20 | 32,316 |
| 2022-01-20 | $25.12 | $25.50 | $24.87 | $24.87 | $24.63 | 21,372 |
| 2022-01-19 | $25.11 | $25.72 | $25.02 | $25.30 | $25.06 | 17,887 |
| 2022-01-18 | $25.90 | $25.90 | $25.02 | $25.30 | $25.06 | 17,887 |
| 2022-01-14 | $25.60 | $26.51 | $25.53 | $26.43 | $26.18 | 9,957 |
| 2022-01-13 | $25.74 | $26.18 | $25.64 | $25.96 | $25.71 | 22,242 |
| 2022-01-12 | $25.56 | $25.79 | $25.56 | $25.59 | $25.35 | 7,038 |
| 2022-01-11 | $25.53 | $26.40 | $25.53 | $26.05 | $25.80 | 26,005 |
| 2022-01-10 | $25.87 | $26.32 | $25.77 | $26.27 | $26.02 | 15,705 |
| 2022-01-07 | $25.71 | $26.09 | $25.41 | $26.09 | $25.84 | 17,329 |
| 2022-01-06 | $25.49 | $25.98 | $25.49 | $25.98 | $25.73 | 6,938 |
| 2022-01-05 | $25.46 | $26.01 | $25.45 | $25.52 | $25.27 | 42,163 |
| 2022-01-04 | $25.73 | $26.31 | $25.68 | $26.00 | $25.75 | 10,676 |
| 2022-01-03 | $25.04 | $25.72 | $24.80 | $25.72 | $25.48 | 22,907 |
| 2021-12-31 | $25.29 | $25.55 | $25.07 | $25.55 | $25.31 | 14,035 |
| 2021-12-30 | $25.21 | $25.68 | $25.12 | $25.32 | $25.08 | 4,454 |
| 2021-12-29 | $25.19 | $25.33 | $25.17 | $25.33 | $25.09 | 5,130 |
| 2021-12-28 | $24.23 | $25.62 | $24.23 | $25.04 | $24.80 | 7,187 |
| 2021-12-27 | $24.52 | $25.40 | $24.47 | $25.31 | $25.07 | 15,160 |
| 2021-12-23 | $24.58 | $24.72 | $24.41 | $24.41 | $24.18 | 8,672 |
| 2021-12-22 | $24.20 | $24.53 | $24.01 | $24.47 | $24.24 | 18,805 |
| 2021-12-21 | $24.06 | $24.23 | $24.01 | $24.19 | $23.96 | 13,316 |
| 2021-12-20 | $24.60 | $24.60 | $23.48 | $23.79 | $23.56 | 23,170 |
| 2021-12-17 | $24.23 | $24.47 | $24.19 | $24.33 | $24.10 | 3,499 |
| 2021-12-16 | $24.34 | $24.79 | $24.24 | $24.32 | $24.09 | 5,704 |
| 2021-12-15 | $24.42 | $24.86 | $24.02 | $24.27 | $23.58 | 6,305 |
| 2021-12-14 | $24.29 | $24.34 | $23.98 | $24.29 | $23.60 | 15,330 |
| 2021-12-13 | $24.73 | $24.73 | $23.40 | $23.40 | $22.74 | 74,334 |
| 2021-12-10 | $24.11 | $24.23 | $24.00 | $24.19 | $23.51 | 75,012 |
| 2021-12-09 | $24.47 | $24.74 | $23.94 | $24.32 | $23.63 | 67,318 |
| 2021-12-08 | $24.24 | $24.73 | $24.07 | $24.10 | $23.42 | 77,527 |
| 2021-12-07 | $24.71 | $24.71 | $24.13 | $24.32 | $23.63 | 15,783 |
| 2021-12-06 | $24.22 | $24.68 | $24.22 | $24.29 | $23.60 | 58,090 |
| 2021-12-03 | $23.95 | $24.04 | $23.61 | $23.61 | $22.94 | 6,762 |
| 2021-12-02 | $24.04 | $24.14 | $23.74 | $23.75 | $23.08 | 29,005 |
| 2021-12-01 | $23.97 | $24.00 | $23.41 | $23.41 | $22.75 | 12,430 |
| 2021-11-30 | $24.08 | $24.13 | $23.60 | $23.83 | $23.15 | 11,375 |
| 2021-11-29 | $24.41 | $24.57 | $24.16 | $24.16 | $23.48 | 7,302 |
| 2021-11-26 | $23.93 | $24.05 | $23.91 | $23.98 | $23.30 | 17,095 |
| 2021-11-24 | $24.32 | $24.61 | $24.27 | $24.28 | $23.59 | 6,230 |
| 2021-11-23 | $23.64 | $24.05 | $23.50 | $24.05 | $23.37 | 10,370 |
| 2021-11-22 | $23.88 | $24.03 | $23.79 | $23.79 | $23.12 | 7,161 |
| 2021-11-19 | $23.99 | $24.04 | $23.87 | $23.95 | $23.27 | 5,995 |
| 2021-11-18 | $24.06 | $24.13 | $24.03 | $24.07 | $23.39 | 15,114 |
| 2021-11-17 | $24.00 | $24.11 | $23.97 | $24.07 | $23.39 | 6,412 |
| 2021-11-16 | $24.24 | $24.25 | $24.12 | $24.16 | $23.48 | 4,370 |
| 2021-11-15 | $24.32 | $24.46 | $24.32 | $24.36 | $23.67 | 4,652 |
| 2021-11-12 | $24.13 | $24.33 | $23.89 | $24.04 | $23.36 | 2,867 |
| 2021-11-11 | $23.89 | $24.30 | $23.89 | $24.03 | $23.35 | 18,997 |
| 2021-11-10 | $24.70 | $24.72 | $24.11 | $24.11 | $23.43 | 8,782 |
| 2021-11-09 | $24.44 | $24.45 | $23.92 | $24.24 | $23.56 | 9,402 |
| 2021-11-08 | $24.52 | $24.52 | $24.26 | $24.35 | $23.66 | 14,102 |
| 2021-11-05 | $24.59 | $24.73 | $24.10 | $24.41 | $23.72 | 4,090 |
| 2021-11-04 | $24.70 | $24.70 | $24.57 | $24.57 | $23.88 | 34,315 |
| 2021-11-03 | $24.64 | $24.71 | $24.57 | $24.57 | $23.88 | 32,137 |
| 2021-11-02 | $24.63 | $24.85 | $24.63 | $24.82 | $24.12 | 31,107 |
| 2021-11-01 | $24.95 | $25.08 | $24.50 | $24.82 | $24.12 | 31,107 |
| 2021-10-29 | $24.87 | $25.16 | $24.78 | $24.92 | $24.22 | 5,138 |
| 2021-10-28 | $25.10 | $25.33 | $25.10 | $25.33 | $24.61 | 32,270 |
| 2021-10-27 | $24.61 | $24.85 | $24.57 | $24.85 | $24.15 | 2,212 |
| 2021-10-26 | $24.69 | $24.91 | $24.69 | $24.91 | $24.21 | 4,303 |
| 2021-10-25 | $24.52 | $24.69 | $24.38 | $24.69 | $23.99 | 6,100 |
| 2021-10-22 | $24.80 | $24.93 | $24.76 | $24.93 | $24.23 | 21,793 |
| 2021-10-21 | $24.70 | $24.85 | $24.66 | $24.85 | $24.15 | 46,619 |
| 2021-10-20 | $25.12 | $25.27 | $25.00 | $25.18 | $24.47 | 4,800 |
| 2021-10-19 | $25.54 | $25.54 | $24.74 | $25.41 | $24.69 | 3,428 |
| 2021-10-18 | $25.27 | $25.38 | $24.92 | $25.24 | $24.53 | 5,760 |
| 2021-10-15 | $25.39 | $25.56 | $25.19 | $25.50 | $24.78 | 16,026 |
| 2021-10-14 | $25.72 | $25.82 | $25.15 | $25.57 | $24.85 | 22,897 |
| 2021-10-13 | $25.09 | $25.18 | $24.65 | $25.04 | $24.33 | 18,456 |
| 2021-10-12 | $24.60 | $24.74 | $24.45 | $24.55 | $23.86 | 11,288 |
| 2021-10-11 | $23.04 | $24.25 | $23.04 | $23.81 | $23.14 | 63,989 |
| 2021-10-08 | $25.11 | $25.11 | $24.97 | $25.10 | $24.39 | 89,027 |
| 2021-10-07 | $24.81 | $25.20 | $24.78 | $25.08 | $24.37 | 90,743 |
| 2021-10-06 | $24.33 | $24.48 | $24.20 | $24.39 | $23.70 | 33,418 |
| 2021-10-05 | $24.55 | $24.67 | $24.44 | $24.57 | $23.88 | 38,643 |
| 2021-10-04 | $24.59 | $24.61 | $24.49 | $24.51 | $23.82 | 15,715 |
| 2021-10-01 | $24.54 | $24.80 | $24.50 | $24.71 | $24.01 | 27,985 |
| 2021-09-30 | $24.94 | $24.94 | $24.35 | $24.58 | $23.88 | 47,315 |
| 2021-09-29 | $24.33 | $24.57 | $24.33 | $24.53 | $23.84 | 41,645 |
| 2021-09-28 | $24.45 | $24.85 | $24.45 | $24.62 | $23.92 | 55,976 |
| 2021-09-27 | $25.47 | $25.50 | $24.86 | $25.10 | $24.39 | 37,524 |
| 2021-09-24 | $25.30 | $25.38 | $25.14 | $25.38 | $24.66 | 37,520 |
| 2021-09-23 | $25.80 | $25.84 | $25.41 | $25.41 | $24.69 | 28,957 |
| 2021-09-22 | $25.56 | $25.88 | $25.55 | $25.88 | $25.15 | 25,412 |
| 2021-09-21 | $24.17 | $25.54 | $24.17 | $25.08 | $24.37 | 35,888 |
| 2021-09-20 | $24.57 | $24.57 | $23.98 | $24.35 | $23.66 | 35,612 |
| 2021-09-17 | $25.08 | $25.08 | $24.77 | $24.87 | $24.17 | 4,302 |
| 2021-09-16 | $25.61 | $25.75 | $25.45 | $25.75 | $25.02 | 7,226 |
| 2021-09-15 | $26.18 | $26.31 | $25.96 | $26.31 | $25.57 | 6,446 |
| 2021-09-14 | $26.60 | $26.60 | $26.29 | $26.34 | $25.60 | 12,937 |
| 2021-09-13 | $26.71 | $27.04 | $26.10 | $27.04 | $26.28 | 2,999 |
| 2021-09-10 | $27.24 | $27.24 | $26.71 | $26.71 | $25.95 | 39,171 |
| 2021-09-09 | $27.11 | $27.55 | $26.89 | $26.89 | $26.13 | 2,645 |
| 2021-09-08 | $27.41 | $27.62 | $27.37 | $27.37 | $26.59 | 2,196 |
| 2021-09-07 | $27.54 | $27.69 | $27.54 | $27.69 | $26.91 | 1,561 |
| 2021-09-03 | $27.82 | $28.00 | $27.56 | $27.77 | $26.99 | 4,613 |
| 2021-09-02 | $27.59 | $27.97 | $27.28 | $27.42 | $26.64 | 2,531 |
| 2021-09-01 | $27.82 | $27.82 | $27.67 | $27.72 | $26.94 | 2,539 |
| 2021-08-31 | $27.60 | $27.83 | $27.60 | $27.64 | $26.85 | 1,355 |
| 2021-08-30 | $27.48 | $27.48 | $27.16 | $27.16 | $26.39 | 1,047 |
| 2021-08-27 | $27.13 | $27.87 | $27.09 | $27.24 | $26.47 | 5,640 |
| 2021-08-26 | $26.89 | $27.55 | $26.88 | $27.03 | $26.27 | 7,964 |
| 2021-08-25 | $27.26 | $27.35 | $26.77 | $27.30 | $26.53 | 8,441 |
| 2021-08-24 | $27.47 | $27.72 | $27.04 | $27.72 | $26.94 | 3,610 |
| 2021-08-23 | $27.26 | $27.58 | $27.26 | $27.58 | $26.80 | 7,209 |
| 2021-08-20 | $26.71 | $27.06 | $26.71 | $27.06 | $26.30 | 1,846 |
| 2021-08-19 | $27.00 | $27.29 | $26.92 | $27.14 | $26.37 | 2,982 |
| 2021-08-18 | $27.34 | $27.69 | $27.34 | $27.69 | $26.91 | 11,265 |
| 2021-08-17 | $27.97 | $27.97 | $27.43 | $27.71 | $26.93 | 5,472 |
| 2021-08-16 | $27.79 | $28.07 | $27.79 | $28.07 | $27.28 | 4,396 |
| 2021-08-13 | $27.53 | $27.94 | $27.53 | $27.86 | $27.07 | 3,107 |
| 2021-08-12 | $27.75 | $27.79 | $27.21 | $27.53 | $26.75 | 4,844 |
| 2021-08-11 | $28.64 | $28.64 | $28.04 | $28.34 | $27.54 | 7,731 |
| 2021-08-10 | $27.37 | $28.45 | $27.37 | $28.15 | $27.35 | 6,690 |
| 2021-08-09 | $27.96 | $28.46 | $27.96 | $28.46 | $27.66 | 1,253 |
| 2021-08-06 | $28.61 | $29.09 | $28.61 | $29.09 | $28.27 | 1,533 |
| 2021-08-05 | $28.63 | $29.19 | $28.07 | $29.19 | $28.37 | 3,728 |
| 2021-08-04 | $29.14 | $29.14 | $28.56 | $29.11 | $28.29 | 1,857 |
| 2021-08-03 | $28.24 | $28.66 | $27.86 | $27.86 | $27.07 | 1,453 |
| 2021-08-02 | $26.90 | $28.49 | $26.90 | $28.49 | $27.69 | 1,921 |
| 2021-07-30 | $27.15 | $28.34 | $27.15 | $27.69 | $26.91 | 5,234 |
| 2021-07-29 | $27.57 | $27.83 | $26.75 | $27.00 | $26.23 | 1,602 |
| 2021-07-28 | $26.76 | $27.28 | $26.76 | $27.28 | $26.51 | 1,576 |
| 2021-07-27 | $26.93 | $27.11 | $26.80 | $27.00 | $26.24 | 2,834 |
| 2021-07-26 | $27.02 | $27.02 | $26.88 | $26.88 | $26.12 | 1,872 |
| 2021-07-23 | $26.87 | $27.33 | $26.87 | $27.33 | $26.56 | 1,903 |
| 2021-07-22 | $27.02 | $27.32 | $26.72 | $26.72 | $25.97 | 7,480 |
| 2021-07-21 | $26.53 | $26.98 | $26.32 | $26.98 | $26.22 | 4,534 |
| 2021-07-20 | $25.95 | $26.28 | $25.95 | $26.28 | $25.54 | 3,451 |
| 2021-07-19 | $26.17 | $26.37 | $25.65 | $26.37 | $25.63 | 7,536 |
| 2021-07-16 | $27.18 | $27.24 | $27.00 | $27.00 | $26.24 | 4,056 |
| 2021-07-15 | $27.22 | $27.31 | $27.12 | $27.18 | $26.41 | 6,378 |
| 2021-07-14 | $27.79 | $27.97 | $27.75 | $27.97 | $27.18 | 2,584 |
| 2021-07-13 | $27.56 | $27.91 | $27.56 | $27.91 | $27.12 | 1,012 |
| 2021-07-12 | $27.67 | $27.87 | $27.31 | $27.87 | $27.08 | 1,533 |
| 2021-07-09 | $27.48 | $27.64 | $27.26 | $27.40 | $26.63 | 3,181 |
| 2021-07-08 | $27.03 | $28.10 | $26.97 | $27.38 | $26.61 | 3,187 |
| 2021-07-07 | $27.27 | $27.67 | $27.26 | $27.31 | $26.53 | 3,397 |
| 2021-07-06 | $27.20 | $27.25 | $26.98 | $27.21 | $26.44 | 4,255 |
| 2021-07-02 | $26.64 | $27.17 | $26.62 | $26.62 | $25.87 | 1,746 |
| 2021-07-01 | $27.00 | $27.00 | $26.33 | $26.78 | $26.02 | 1,854 |
| 2021-06-30 | $26.18 | $26.43 | $26.18 | $26.41 | $25.66 | 2,882 |
| 2021-06-29 | $26.08 | $26.49 | $26.08 | $26.36 | $25.62 | 3,812 |
| 2021-06-28 | $26.46 | $26.82 | $26.06 | $26.82 | $26.06 | 3,109 |
| 2021-06-25 | $26.62 | $26.96 | $26.19 | $26.19 | $25.45 | 7,681 |
| 2021-06-24 | $26.18 | $26.85 | $26.18 | $26.25 | $25.51 | 8,284 |
| 2021-06-23 | $26.91 | $26.95 | $26.62 | $26.64 | $25.88 | 2,211 |
| 2021-06-22 | $26.87 | $27.15 | $26.47 | $27.15 | $26.38 | 6,516 |
| 2021-06-21 | $26.27 | $26.51 | $26.26 | $26.51 | $25.77 | 7,294 |
| 2021-06-18 | $26.08 | $26.74 | $26.08 | $26.74 | $25.98 | 1,756 |
| 2021-06-17 | $27.23 | $27.23 | $27.23 | $27.23 | $26.46 | 615 |
| 2021-06-16 | $27.33 | $27.56 | $27.23 | $27.23 | $26.46 | 1,144 |
| 2021-06-15 | $27.50 | $27.68 | $27.01 | $27.49 | $26.71 | 1,232 |
| 2021-06-14 | $26.72 | $27.43 | $26.72 | $27.43 | $26.66 | 4,106 |
| 2021-06-11 | $27.34 | $27.89 | $26.76 | $27.89 | $27.10 | 3,768 |
| 2021-06-10 | $27.79 | $27.79 | $26.89 | $27.50 | $26.72 | 2,309 |
| 2021-06-09 | $27.42 | $27.89 | $27.27 | $27.34 | $26.57 | 5,514 |
| 2021-06-08 | $27.84 | $27.84 | $27.35 | $27.35 | $26.57 | 1,620 |
| 2021-06-07 | $27.74 | $27.75 | $26.47 | $27.11 | $26.34 | 1,495 |
| 2021-06-04 | $26.82 | $27.13 | $26.82 | $27.13 | $26.36 | 4,113 |
| 2021-06-03 | $27.04 | $28.15 | $26.26 | $27.00 | $26.24 | 5,622 |
| 2021-06-02 | $27.60 | $27.78 | $27.13 | $27.77 | $26.99 | 1,889 |
| 2021-06-01 | $26.92 | $27.40 | $26.92 | $27.40 | $26.63 | 5,983 |
| 2021-05-28 | $26.43 | $26.43 | $26.43 | $26.43 | $25.68 | 1,180 |
| 2021-05-27 | $27.61 | $29.00 | $27.26 | $29.00 | $28.01 | 3,091 |
| 2021-05-26 | $28.15 | $28.15 | $28.15 | $28.15 | $27.19 | 911 |
| 2021-05-25 | $27.51 | $27.51 | $26.31 | $26.31 | $25.41 | 1,660 |
| 2021-05-24 | $27.11 | $27.15 | $26.24 | $27.15 | $26.22 | 3,793 |
| 2021-05-21 | $28.16 | $28.16 | $27.15 | $27.91 | $26.95 | 139,030 |
| 2021-05-20 | $27.01 | $27.67 | $27.00 | $27.67 | $26.72 | 66,380 |
| 2021-05-19 | $27.50 | $27.67 | $27.01 | $27.67 | $26.72 | 53,786 |
| 2021-05-18 | $27.30 | $27.67 | $26.52 | $27.67 | $26.72 | 78,737 |
| 2021-05-17 | $27.11 | $27.15 | $26.50 | $27.15 | $26.22 | 53,288 |
| 2021-05-14 | $26.25 | $27.15 | $25.84 | $26.45 | $25.54 | 16,373 |
| 2021-05-13 | $25.50 | $26.00 | $25.50 | $26.00 | $25.11 | 26,801 |
| 2021-05-12 | $26.03 | $26.20 | $25.89 | $26.16 | $25.26 | 61,067 |
| 2021-05-11 | $26.34 | $26.34 | $25.53 | $25.81 | $24.93 | 56,436 |
| 2021-05-10 | $25.95 | $26.35 | $25.95 | $26.35 | $25.45 | 6,170 |
| 2021-05-07 | $25.67 | $25.80 | $25.56 | $25.68 | $24.80 | 3,847 |
| 2021-05-06 | $25.52 | $25.52 | $25.52 | $25.52 | $24.65 | 3,294 |
| 2021-05-05 | $24.98 | $25.30 | $24.76 | $24.76 | $23.91 | 3,710 |
| 2021-05-04 | $25.05 | $25.05 | $24.95 | $24.95 | $24.09 | 1,000 |
| 2021-05-03 | $24.89 | $25.10 | $24.60 | $24.60 | $23.76 | 1,782 |
| 2021-04-30 | $24.55 | $24.73 | $24.40 | $24.49 | $23.65 | 2,588 |
| 2021-04-29 | $24.60 | $24.62 | $24.31 | $24.32 | $23.49 | 6,213 |
| 2021-04-28 | $24.46 | $24.46 | $24.25 | $24.25 | $23.42 | 1,407 |
| 2021-04-27 | $24.32 | $24.70 | $24.12 | $24.41 | $23.57 | 2,533 |
| 2021-04-26 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 2,828 |
| 2021-04-23 | $24.38 | $24.78 | $24.26 | $24.62 | $23.78 | 10,603 |
| 2021-04-22 | $24.33 | $24.65 | $24.02 | $24.28 | $23.45 | 4,886 |
| 2021-04-21 | $24.08 | $24.33 | $24.08 | $24.33 | $23.50 | 3,567 |
| 2021-04-20 | $24.43 | $24.43 | $23.80 | $24.38 | $23.55 | 2,851 |
| 2021-04-19 | $24.02 | $24.70 | $24.02 | $24.50 | $23.66 | 2,080 |
| 2021-04-16 | $23.57 | $24.18 | $23.57 | $23.89 | $23.07 | 1,455 |
| 2021-04-15 | $24.30 | $24.43 | $23.94 | $24.23 | $23.40 | 1,691 |
| 2021-04-14 | $23.95 | $23.95 | $23.60 | $23.60 | $22.79 | 659 |
| 2021-04-13 | $23.64 | $23.72 | $23.38 | $23.38 | $22.58 | 1,183 |
| 2021-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.08 | 813 |
| 2021-04-09 | $23.82 | $23.84 | $23.81 | $23.81 | $22.99 | 2,088 |
| 2021-04-08 | $24.24 | $24.24 | $24.11 | $24.11 | $23.28 | 2,718 |
| 2021-04-07 | $23.79 | $23.85 | $23.37 | $23.37 | $22.57 | 3,975 |
| 2021-04-06 | $23.70 | $23.70 | $23.60 | $23.60 | $22.79 | 3,680 |
| 2021-04-05 | $23.53 | $23.70 | $23.44 | $23.70 | $22.89 | 3,033 |
| 2021-04-01 | $23.22 | $23.57 | $23.22 | $23.57 | $22.76 | 2,052 |
| 2021-03-31 | $23.41 | $23.70 | $23.41 | $23.70 | $22.89 | 2,543 |
| 2021-03-30 | $23.88 | $23.99 | $23.88 | $23.99 | $23.17 | 862 |
| 2021-03-29 | $24.01 | $24.14 | $24.01 | $24.14 | $23.31 | 1,851 |
| 2021-03-26 | $23.80 | $23.80 | $23.59 | $23.59 | $22.78 | 1,716 |
| 2021-03-25 | $23.40 | $23.40 | $22.87 | $23.27 | $22.47 | 6,017 |
| 2021-03-24 | $22.72 | $22.79 | $22.68 | $22.79 | $22.01 | 1,900 |
| 2021-03-23 | $22.66 | $22.91 | $22.66 | $22.91 | $22.13 | 6,204 |
| 2021-03-22 | $22.77 | $22.97 | $22.77 | $22.83 | $22.05 | 5,722 |
| 2021-03-19 | $22.70 | $23.24 | $22.63 | $22.63 | $21.86 | 13,525 |
| 2021-03-18 | $22.92 | $23.05 | $22.90 | $23.05 | $22.26 | 5,188 |
| 2021-03-17 | $22.98 | $23.42 | $22.98 | $23.42 | $22.62 | 1,919 |
| 2021-03-16 | $23.02 | $23.33 | $22.85 | $22.85 | $22.07 | 1,480 |
| 2021-03-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.60 | 970 |
| 2021-03-12 | $23.19 | $23.76 | $23.19 | $23.71 | $22.90 | 2,542 |
| 2021-03-11 | $23.52 | $24.12 | $23.52 | $23.90 | $23.08 | 2,451 |
| 2021-03-10 | $23.48 | $23.79 | $23.48 | $23.52 | $22.71 | 1,322 |
| 2021-03-09 | $23.56 | $23.56 | $23.07 | $23.07 | $22.28 | 1,358 |
| 2021-03-08 | $23.31 | $23.31 | $22.95 | $22.95 | $22.16 | 2,418 |
| 2021-03-05 | $22.83 | $23.50 | $22.83 | $23.50 | $22.70 | 2,410 |
| 2021-03-04 | $22.55 | $23.00 | $22.54 | $22.72 | $21.94 | 4,677 |
| 2021-03-03 | $23.07 | $23.07 | $22.36 | $22.36 | $21.59 | 2,097 |
| 2021-03-02 | $22.72 | $22.87 | $22.59 | $22.59 | $21.82 | 2,460 |
| 2021-03-01 | $22.80 | $22.88 | $22.62 | $22.64 | $21.86 | 6,246 |
| 2021-02-26 | $22.70 | $23.01 | $22.49 | $22.57 | $21.80 | 4,350 |
| 2021-02-25 | $23.49 | $23.61 | $22.83 | $23.54 | $22.73 | 3,071 |
| 2021-02-24 | $23.58 | $23.91 | $23.54 | $23.54 | $22.73 | 3,071 |
| 2021-02-23 | $23.51 | $23.91 | $23.51 | $23.75 | $22.94 | 2,065 |
| 2021-02-22 | $22.79 | $23.26 | $22.75 | $22.89 | $22.11 | 1,554 |
| 2021-02-19 | $22.77 | $22.89 | $22.46 | $22.69 | $21.91 | 4,708 |
| 2021-02-18 | $22.52 | $22.89 | $22.52 | $22.89 | $22.11 | 3,452 |
| 2021-02-17 | $22.63 | $23.05 | $22.63 | $23.05 | $22.26 | 3,824 |
| 2021-02-16 | $23.00 | $23.33 | $22.83 | $22.83 | $22.05 | 1,791 |
| 2021-02-12 | $22.29 | $22.29 | $22.24 | $22.28 | $21.51 | 1,395 |
| 2021-02-11 | $22.31 | $22.76 | $22.26 | $22.31 | $21.55 | 5,416 |
| 2021-02-10 | $22.02 | $22.30 | $21.82 | $22.04 | $21.29 | 2,244 |
| 2021-02-09 | $21.81 | $21.81 | $21.54 | $21.55 | $20.81 | 3,395 |
| 2021-02-08 | $21.64 | $21.70 | $21.41 | $21.41 | $20.68 | 3,404 |
| 2021-02-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.82 | 451 |
| 2021-02-04 | $21.40 | $21.43 | $21.01 | $21.01 | $20.29 | 13,137 |
| 2021-02-03 | $21.36 | $21.53 | $21.33 | $21.42 | $20.68 | 2,326 |
| 2021-02-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.01 | 845 |
| 2021-02-01 | $20.83 | $21.03 | $20.71 | $20.72 | $20.01 | 2,740 |
| 2021-01-29 | $20.50 | $20.59 | $20.21 | $20.41 | $19.71 | 2,321 |
| 2021-01-28 | $20.85 | $21.19 | $20.79 | $21.02 | $20.30 | 8,311 |
| 2021-01-27 | $20.77 | $21.28 | $20.55 | $20.56 | $19.86 | 4,387 |
| 2021-01-26 | $20.86 | $21.26 | $20.75 | $20.75 | $20.04 | 17,960 |
| 2021-01-25 | $20.69 | $20.76 | $20.69 | $20.75 | $20.04 | 2,085 |
| 2021-01-22 | $20.61 | $20.96 | $20.51 | $20.52 | $19.82 | 3,105 |
| 2021-01-21 | $20.92 | $20.92 | $20.76 | $20.76 | $20.05 | 4,205 |
| 2021-01-20 | $20.55 | $21.16 | $20.55 | $20.75 | $20.04 | 2,256 |
| 2021-01-19 | $20.64 | $20.89 | $20.50 | $20.78 | $20.07 | 4,263 |
| 2021-01-15 | $21.76 | $21.81 | $21.45 | $21.66 | $20.91 | 2,682 |
| 2021-01-14 | $21.81 | $22.02 | $21.81 | $21.89 | $21.14 | 2,158 |
| 2021-01-13 | $21.89 | $22.09 | $21.65 | $21.65 | $20.91 | 3,342 |
| 2021-01-12 | $21.80 | $21.83 | $21.64 | $21.64 | $20.90 | 1,166 |
| 2021-01-11 | $21.53 | $21.65 | $21.45 | $21.65 | $20.90 | 1,900 |
| 2021-01-08 | $22.09 | $22.25 | $21.82 | $21.82 | $21.07 | 1,298 |
| 2021-01-07 | $21.95 | $22.39 | $21.67 | $21.68 | $20.94 | 3,553 |
| 2021-01-06 | $22.03 | $22.03 | $21.67 | $21.95 | $21.19 | 1,951 |
| 2021-01-05 | $22.38 | $22.39 | $21.71 | $21.74 | $21.00 | 2,056 |
| 2021-01-04 | $22.06 | $22.06 | $21.67 | $21.68 | $20.94 | 3,746 |
| 2020-12-31 | $21.37 | $22.72 | $21.37 | $22.72 | $21.94 | 1,746 |
| 2020-12-30 | $22.28 | $22.56 | $22.21 | $22.55 | $21.78 | 5,322 |
| 2020-12-29 | $22.11 | $22.54 | $21.81 | $21.94 | $21.18 | 3,547 |
| 2020-12-28 | $21.19 | $21.71 | $21.19 | $21.23 | $20.50 | 1,317 |
| 2020-12-24 | $21.36 | $21.87 | $21.27 | $21.28 | $20.55 | 5,177 |
| 2020-12-23 | $21.16 | $21.74 | $21.16 | $21.21 | $20.48 | 2,048 |
| 2020-12-22 | $20.90 | $21.22 | $20.85 | $21.02 | $20.30 | 3,118 |
| 2020-12-21 | $20.79 | $20.98 | $20.79 | $20.98 | $20.26 | 1,138 |
| 2020-12-18 | $21.25 | $21.50 | $21.00 | $21.50 | $20.76 | 1,491 |
| 2020-12-17 | $21.89 | $21.95 | $21.58 | $21.58 | $20.84 | 3,271 |
| 2020-12-16 | $21.90 | $22.08 | $21.89 | $22.08 | $20.77 | 4,110 |
| 2020-12-15 | $21.20 | $21.56 | $21.20 | $21.51 | $20.23 | 3,225 |
| 2020-12-14 | $21.21 | $21.67 | $21.20 | $21.67 | $20.38 | 7,208 |
| 2020-12-11 | $21.13 | $21.27 | $20.95 | $20.95 | $19.71 | 2,862 |
| 2020-12-10 | $21.88 | $21.88 | $21.13 | $21.13 | $19.88 | 1,796 |
| 2020-12-09 | $21.66 | $21.97 | $21.66 | $21.97 | $20.67 | 2,034 |
| 2020-12-08 | $21.31 | $21.73 | $21.27 | $21.28 | $20.02 | 37,267 |
| 2020-12-07 | $21.54 | $21.69 | $21.30 | $21.36 | $20.09 | 9,344 |
| 2020-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.17 | 794 |
| 2020-12-03 | $21.84 | $22.42 | $21.84 | $22.13 | $20.81 | 2,435 |
| 2020-12-02 | $21.50 | $21.88 | $21.50 | $21.70 | $20.41 | 3,793 |
| 2020-12-01 | $22.09 | $22.09 | $21.40 | $21.54 | $20.26 | 16,368 |
| 2020-11-30 | $21.98 | $22.04 | $21.64 | $21.64 | $20.36 | 4,491 |
| 2020-11-27 | $21.38 | $21.38 | $21.01 | $21.02 | $19.77 | 1,211 |
| 2020-11-25 | $21.56 | $21.73 | $21.41 | $21.41 | $20.14 | 1,610 |
| 2020-11-24 | $21.90 | $22.00 | $21.86 | $21.86 | $20.56 | 3,800 |
| 2020-11-23 | $22.49 | $22.49 | $22.00 | $22.45 | $21.12 | 6,149 |
| 2020-11-20 | $21.97 | $21.98 | $21.97 | $21.97 | $20.67 | 4,880 |
| 2020-11-19 | $22.01 | $22.30 | $21.86 | $22.23 | $20.91 | 8,747 |
| 2020-11-18 | $22.50 | $22.83 | $22.50 | $22.57 | $21.23 | 1,934 |
| 2020-11-17 | $22.85 | $23.57 | $22.66 | $22.84 | $21.49 | 17,106 |
| 2020-11-16 | $22.69 | $22.89 | $22.69 | $22.70 | $21.35 | 18,253 |
| 2020-11-13 | $21.65 | $22.37 | $21.65 | $22.37 | $21.04 | 3,885 |
| 2020-11-12 | $22.05 | $22.05 | $21.54 | $21.54 | $20.26 | 45,265 |
| 2020-11-11 | $21.64 | $21.88 | $21.64 | $21.64 | $20.36 | 4,148 |
| 2020-11-10 | $21.68 | $22.33 | $21.68 | $21.98 | $20.68 | 23,580 |
| 2020-11-09 | $21.52 | $21.60 | $21.02 | $21.14 | $19.89 | 33,234 |
| 2020-11-06 | $19.60 | $19.60 | $19.35 | $19.39 | $18.24 | 26,728 |
| 2020-11-05 | $19.12 | $19.60 | $19.11 | $19.22 | $18.08 | 28,132 |
| 2020-11-04 | $19.30 | $19.60 | $19.17 | $19.25 | $18.11 | 23,742 |
| 2020-11-03 | $19.18 | $19.51 | $19.17 | $19.31 | $18.16 | 2,353 |
| 2020-11-02 | $18.53 | $18.79 | $18.53 | $18.78 | $17.66 | 2,753 |
| 2020-10-30 | $18.89 | $19.40 | $18.85 | $19.11 | $17.97 | 2,173 |
| 2020-10-29 | $19.37 | $19.40 | $18.86 | $19.14 | $18.00 | 6,088 |
| 2020-10-28 | $19.66 | $19.66 | $19.32 | $19.33 | $18.18 | 2,304 |
| 2020-10-27 | $20.25 | $20.79 | $20.05 | $20.05 | $18.86 | 1,393 |
| 2020-10-26 | $20.67 | $21.03 | $20.44 | $20.81 | $19.58 | 1,662 |
| 2020-10-23 | $21.08 | $21.08 | $20.72 | $20.72 | $19.49 | 3,051 |
| 2020-10-22 | $20.71 | $20.75 | $20.16 | $20.16 | $18.96 | 4,722 |
| 2020-10-21 | $20.35 | $20.79 | $19.97 | $19.98 | $18.79 | 4,723 |
| 2020-10-20 | $20.65 | $21.00 | $20.49 | $20.52 | $19.30 | 6,575 |
| 2020-10-19 | $19.55 | $19.55 | $19.04 | $19.04 | $17.91 | 3,002 |
| 2020-10-16 | $18.85 | $19.31 | $18.85 | $18.86 | $17.74 | 9,854 |
| 2020-10-15 | $19.05 | $19.36 | $18.92 | $18.98 | $17.85 | 3,196 |
| 2020-10-14 | $19.83 | $19.93 | $19.59 | $19.59 | $18.43 | 1,922 |
| 2020-10-13 | $19.75 | $19.93 | $19.55 | $19.93 | $18.75 | 2,767 |
| 2020-10-12 | $20.35 | $20.35 | $19.93 | $19.94 | $18.76 | 1,250 |
| 2020-10-09 | $20.67 | $20.75 | $20.15 | $20.15 | $18.95 | 6,852 |
| 2020-10-08 | $20.33 | $20.33 | $19.97 | $20.02 | $18.83 | 1,896 |
| 2020-10-07 | $19.81 | $19.83 | $19.67 | $19.67 | $18.50 | 5,363 |
| 2020-10-06 | $20.04 | $20.61 | $19.74 | $19.74 | $18.57 | 3,932 |
| 2020-10-05 | $20.31 | $20.33 | $19.63 | $19.98 | $18.79 | 2,621 |
| 2020-10-02 | $20.33 | $21.14 | $20.33 | $20.53 | $19.31 | 3,704 |
| 2020-10-01 | $19.39 | $19.84 | $19.39 | $19.69 | $18.52 | 2,419 |
| 2020-09-30 | $21.06 | $21.27 | $21.06 | $21.19 | $19.93 | 5,631 |
| 2020-09-29 | $21.07 | $21.46 | $20.93 | $20.93 | $19.69 | 2,194 |
| 2020-09-28 | $21.28 | $21.64 | $20.81 | $21.24 | $19.98 | 3,740 |
| 2020-09-25 | $20.78 | $20.78 | $20.60 | $20.75 | $19.52 | 1,405 |
| 2020-09-24 | $20.68 | $21.23 | $20.58 | $20.91 | $19.66 | 3,870 |
| 2020-09-23 | $20.94 | $21.29 | $20.73 | $20.73 | $19.50 | 1,832 |
| 2020-09-22 | $20.88 | $21.25 | $20.52 | $20.52 | $19.30 | 3,135 |
| 2020-09-21 | $21.00 | $21.00 | $20.64 | $20.64 | $19.42 | 2,396 |
| 2020-09-18 | $21.83 | $22.37 | $21.48 | $22.37 | $21.04 | 2,992 |
| 2020-09-17 | $22.20 | $22.97 | $22.17 | $22.17 | $20.85 | 4,096 |
| 2020-09-16 | $22.32 | $22.50 | $22.19 | $22.34 | $21.01 | 1,539 |
| 2020-09-15 | $21.98 | $22.00 | $21.56 | $21.56 | $20.28 | 3,347 |
| 2020-09-14 | $21.94 | $22.09 | $21.65 | $21.65 | $20.37 | 2,000 |
| 2020-09-11 | $21.83 | $22.26 | $21.53 | $21.87 | $20.57 | 3,399 |
| 2020-09-10 | $22.39 | $22.75 | $21.64 | $22.74 | $21.39 | 1,991 |
| 2020-09-09 | $22.37 | $22.76 | $21.92 | $22.74 | $21.39 | 2,721 |
| 2020-09-08 | $22.55 | $22.55 | $22.10 | $22.10 | $20.79 | 1,468 |
| 2020-09-04 | $22.69 | $23.07 | $22.43 | $23.07 | $21.70 | 1,546 |
| 2020-09-03 | $22.92 | $22.92 | $22.37 | $22.37 | $21.04 | 2,923 |
| 2020-09-02 | $22.94 | $23.34 | $22.66 | $22.66 | $21.32 | 1,693 |
| 2020-09-01 | $22.39 | $22.72 | $22.32 | $22.32 | $21.00 | 4,570 |
| 2020-08-31 | $22.43 | $23.52 | $22.32 | $22.74 | $21.39 | 2,157 |
| 2020-08-28 | $22.68 | $23.04 | $22.15 | $22.57 | $21.23 | 4,662 |
| 2020-08-27 | $22.63 | $22.82 | $21.99 | $22.00 | $20.69 | 3,351 |
| 2020-08-26 | $22.24 | $22.34 | $21.90 | $21.92 | $20.62 | 2,362 |
| 2020-08-25 | $22.10 | $22.11 | $21.61 | $21.65 | $20.37 | 1,506 |
| 2020-08-24 | $21.79 | $22.01 | $21.23 | $21.74 | $20.45 | 4,527 |
| 2020-08-21 | $21.73 | $21.96 | $21.30 | $21.96 | $20.66 | 2,974 |
| 2020-08-20 | $21.77 | $22.23 | $21.74 | $22.03 | $20.72 | 5,347 |
| 2020-08-19 | $22.05 | $22.23 | $21.54 | $21.54 | $20.26 | 3,661 |
| 2020-08-18 | $22.40 | $22.59 | $22.34 | $22.59 | $21.25 | 3,050 |
| 2020-08-17 | $22.45 | $22.45 | $21.82 | $22.02 | $20.71 | 1,422 |
| 2020-08-14 | $22.18 | $22.53 | $21.91 | $22.53 | $21.19 | 4,324 |
| 2020-08-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.54 | 960 |
| 2020-08-12 | $22.40 | $22.43 | $22.38 | $22.38 | $21.05 | 2,407 |
| 2020-08-11 | $22.40 | $22.51 | $21.86 | $22.36 | $21.03 | 4,343 |
| 2020-08-10 | $22.00 | $22.20 | $21.77 | $21.96 | $20.66 | 3,409 |
| 2020-08-07 | $21.95 | $22.19 | $21.51 | $21.72 | $20.43 | 1,898 |
| 2020-08-06 | $21.81 | $22.10 | $21.57 | $22.10 | $20.79 | 1,473 |
| 2020-08-05 | $22.07 | $22.35 | $21.65 | $22.01 | $20.70 | 2,828 |
| 2020-08-04 | $21.64 | $21.64 | $21.64 | $21.64 | $20.36 | 919 |
| 2020-08-03 | $21.36 | $21.48 | $21.35 | $21.35 | $20.08 | 1,286 |
| 2020-07-31 | $21.00 | $21.17 | $21.00 | $21.17 | $19.91 | 1,266 |
| 2020-07-30 | $21.28 | $21.77 | $21.00 | $21.00 | $19.75 | 4,949 |
| 2020-07-29 | $21.25 | $21.72 | $21.25 | $21.72 | $20.43 | 2,201 |
| 2020-07-28 | $20.82 | $21.22 | $20.47 | $21.21 | $19.95 | 4,225 |
| 2020-07-27 | $20.75 | $21.02 | $20.42 | $20.42 | $19.21 | 2,792 |
| 2020-07-24 | $20.30 | $20.55 | $19.96 | $20.55 | $19.33 | 3,608 |
| 2020-07-23 | $20.54 | $20.76 | $20.26 | $20.50 | $19.28 | 31,144 |
| 2020-07-22 | $20.32 | $20.32 | $20.32 | $20.32 | $19.11 | 965 |
| 2020-07-21 | $20.50 | $20.72 | $20.28 | $20.28 | $19.08 | 9,381 |
| 2020-07-20 | $20.05 | $20.53 | $20.05 | $20.40 | $19.19 | 30,091 |
| 2020-07-17 | $20.30 | $20.30 | $19.61 | $19.82 | $18.64 | 5,319 |
| 2020-07-16 | $20.08 | $20.35 | $20.08 | $20.23 | $19.03 | 20,036 |
| 2020-07-15 | $20.37 | $20.93 | $20.02 | $20.47 | $19.26 | 6,662 |
| 2020-07-14 | $19.81 | $19.96 | $19.81 | $19.89 | $18.71 | 1,548 |
| 2020-07-13 | $20.06 | $20.35 | $19.64 | $19.64 | $18.47 | 2,290 |
| 2020-07-10 | $19.88 | $20.03 | $19.59 | $19.64 | $18.47 | 2,737 |
| 2020-07-09 | $19.42 | $19.56 | $19.23 | $19.56 | $18.40 | 1,163 |
| 2020-07-08 | $19.57 | $19.76 | $19.12 | $19.12 | $17.99 | 8,326 |
| 2020-07-07 | $19.57 | $19.65 | $19.09 | $19.65 | $18.48 | 10,208 |
| 2020-07-06 | $19.69 | $20.01 | $19.43 | $20.01 | $18.82 | 3,914 |
| 2020-07-02 | $19.40 | $19.49 | $19.09 | $19.49 | $18.33 | 10,129 |
| 2020-07-01 | $19.03 | $19.14 | $19.03 | $19.04 | $17.91 | 6,915 |
| 2020-06-30 | $19.41 | $19.49 | $19.33 | $19.48 | $18.32 | 4,856 |
| 2020-06-29 | $19.42 | $19.51 | $19.25 | $19.25 | $18.11 | 7,875 |
| 2020-06-26 | $19.60 | $19.70 | $19.49 | $19.62 | $18.46 | 10,947 |
| 2020-06-25 | $19.61 | $19.64 | $19.45 | $19.54 | $18.38 | 11,765 |
| 2020-06-24 | $20.18 | $20.85 | $19.25 | $20.85 | $19.61 | 27,892 |
| 2020-06-23 | $20.97 | $21.01 | $20.55 | $20.55 | $19.33 | 31,763 |
| 2020-06-22 | $20.64 | $20.86 | $20.18 | $20.85 | $19.61 | 34,625 |
| 2020-06-19 | $20.68 | $20.98 | $20.63 | $20.91 | $19.67 | 41,758 |
| 2020-06-18 | $20.38 | $20.63 | $20.29 | $20.63 | $19.41 | 78,738 |
| 2020-06-17 | $20.75 | $20.96 | $20.06 | $20.46 | $19.25 | 27,218 |
| 2020-06-16 | $20.85 | $20.85 | $20.61 | $20.68 | $19.45 | 5,092 |
| 2020-06-15 | $20.06 | $20.60 | $20.06 | $20.29 | $19.09 | 12,890 |
| 2020-06-12 | $20.10 | $20.27 | $20.05 | $20.05 | $18.86 | 6,857 |
| 2020-06-11 | $19.94 | $19.97 | $19.92 | $19.92 | $18.74 | 5,338 |
| 2020-06-10 | $20.30 | $20.44 | $20.05 | $20.44 | $19.23 | 6,221 |
| 2020-06-09 | $19.81 | $20.33 | $19.79 | $20.33 | $19.12 | 18,209 |
| 2020-06-08 | $20.33 | $20.38 | $19.85 | $20.07 | $18.88 | 101,246 |
| 2020-06-05 | $20.29 | $20.78 | $19.70 | $20.20 | $19.00 | 6,670 |
| 2020-06-04 | $19.46 | $19.90 | $19.18 | $19.44 | $18.29 | 14,308 |
| 2020-06-03 | $18.98 | $20.18 | $18.98 | $19.17 | $18.03 | 46,406 |
| 2020-06-02 | $18.56 | $19.32 | $18.54 | $18.75 | $17.64 | 9,885 |
| 2020-06-01 | $18.05 | $18.60 | $18.05 | $18.60 | $17.50 | 15,913 |
| 2020-05-29 | $18.23 | $18.46 | $17.63 | $18.46 | $17.36 | 146,161 |
| 2020-05-28 | $18.58 | $18.74 | $18.25 | $18.42 | $17.33 | 3,002 |
| 2020-05-27 | $18.25 | $19.17 | $18.25 | $19.17 | $18.03 | 6,218 |
| 2020-05-26 | $17.62 | $17.98 | $17.50 | $17.93 | $16.87 | 61,176 |
| 2020-05-22 | $16.68 | $17.38 | $16.68 | $16.76 | $15.77 | 10,214 |
| 2020-05-21 | $17.49 | $17.49 | $16.56 | $17.32 | $16.29 | 5,062 |
| 2020-05-20 | $17.66 | $17.73 | $17.13 | $17.47 | $16.43 | 5,507 |
| 2020-05-19 | $17.43 | $17.66 | $17.43 | $17.66 | $16.61 | 7,167 |
| 2020-05-18 | $17.75 | $17.75 | $17.00 | $17.31 | $16.28 | 40,300 |
| 2020-05-15 | $16.54 | $17.35 | $16.52 | $16.78 | $15.78 | 32,166 |
| 2020-05-14 | $16.45 | $16.69 | $16.12 | $16.13 | $15.17 | 3,603 |
| 2020-05-13 | $17.29 | $17.57 | $16.92 | $17.57 | $16.53 | 5,123 |
| 2020-05-12 | $17.76 | $18.48 | $17.76 | $18.12 | $17.05 | 7,477 |
| 2020-05-11 | $17.53 | $18.07 | $17.53 | $18.00 | $16.93 | 6,259 |
| 2020-05-08 | $17.68 | $18.25 | $17.68 | $17.75 | $16.70 | 22,871 |
| 2020-05-07 | $17.71 | $18.08 | $17.46 | $17.47 | $16.43 | 4,458 |
| 2020-05-06 | $17.22 | $17.76 | $17.17 | $17.32 | $16.29 | 4,665 |
| 2020-05-05 | $17.64 | $18.40 | $17.57 | $17.97 | $16.90 | 4,793 |
| 2020-05-04 | $18.00 | $18.54 | $17.42 | $18.20 | $17.12 | 8,406 |
| 2020-05-01 | $17.01 | $18.65 | $17.01 | $18.06 | $16.99 | 6,230 |
| 2020-04-30 | $18.75 | $18.75 | $18.26 | $18.46 | $17.36 | 3,819 |
| 2020-04-29 | $18.75 | $18.75 | $18.17 | $18.17 | $17.09 | 2,795 |
| 2020-04-28 | $18.89 | $18.89 | $18.15 | $18.15 | $17.07 | 2,762 |
| 2020-04-27 | $17.88 | $18.25 | $17.67 | $17.86 | $16.80 | 5,864 |
| 2020-04-24 | $17.91 | $18.29 | $17.45 | $17.60 | $16.56 | 7,700 |
| 2020-04-23 | $18.09 | $18.47 | $17.72 | $17.74 | $16.69 | 2,600 |
| 2020-04-22 | $18.49 | $18.53 | $17.43 | $17.85 | $16.79 | 8,196 |
| 2020-04-21 | $17.41 | $18.07 | $17.41 | $17.90 | $16.84 | 5,767 |
| 2020-04-20 | $18.12 | $18.66 | $17.56 | $18.54 | $17.44 | 7,981 |
| 2020-04-17 | $18.06 | $18.55 | $18.01 | $18.06 | $16.99 | 10,497 |
| 2020-04-16 | $17.13 | $18.13 | $17.13 | $17.72 | $16.67 | 13,009 |
| 2020-04-15 | $16.76 | $17.96 | $16.76 | $17.96 | $16.89 | 8,209 |
| 2020-04-14 | $18.00 | $18.40 | $17.15 | $17.80 | $16.74 | 53,524 |
| 2020-04-13 | $17.15 | $18.97 | $17.15 | $18.00 | $16.93 | 11,099 |
| 2020-04-09 | $17.56 | $18.15 | $17.15 | $18.15 | $17.07 | 12,230 |
| 2020-04-08 | $17.65 | $17.85 | $17.15 | $17.80 | $16.74 | 15,638 |
| 2020-04-07 | $17.05 | $17.76 | $16.68 | $17.39 | $16.36 | 143,495 |
| 2020-04-06 | $16.12 | $17.15 | $16.12 | $16.40 | $15.43 | 4,972 |
| 2020-04-03 | $16.00 | $16.94 | $16.00 | $16.94 | $15.94 | 4,290 |
| 2020-04-02 | $16.45 | $17.00 | $15.92 | $16.01 | $15.06 | 4,360 |
| 2020-04-01 | $16.16 | $17.16 | $15.77 | $17.11 | $16.10 | 3,798 |
| 2020-03-31 | $17.10 | $17.45 | $16.56 | $16.56 | $15.58 | 7,390 |
| 2020-03-30 | $16.68 | $16.70 | $15.68 | $16.70 | $15.71 | 8,235 |
| 2020-03-27 | $15.59 | $16.75 | $15.59 | $15.90 | $14.96 | 8,150 |
| 2020-03-26 | $15.52 | $16.30 | $15.52 | $16.00 | $15.05 | 21,695 |
| 2020-03-25 | $14.80 | $15.39 | $14.80 | $15.21 | $14.31 | 2,718 |
| 2020-03-24 | $13.84 | $15.50 | $13.61 | $15.50 | $14.58 | 113,086 |
| 2020-03-23 | $13.22 | $14.73 | $13.18 | $13.99 | $13.16 | 11,017 |
| 2020-03-20 | $14.21 | $15.90 | $13.80 | $13.82 | $13.00 | 135,796 |
| 2020-03-19 | $13.65 | $15.00 | $13.00 | $13.00 | $12.23 | 338,726 |
| 2020-03-18 | $13.67 | $15.41 | $12.97 | $13.09 | $12.31 | 5,076 |
| 2020-03-17 | $16.10 | $16.95 | $15.17 | $15.23 | $14.33 | 206,917 |
| 2020-03-16 | $14.45 | $20.04 | $14.45 | $20.04 | $18.85 | 27,649 |
| 2020-03-13 | $17.63 | $19.02 | $17.53 | $17.80 | $16.74 | 78,341 |
| 2020-03-12 | $16.97 | $18.04 | $16.63 | $16.63 | $15.64 | 78,559 |
| 2020-03-11 | $21.35 | $21.35 | $19.13 | $20.15 | $18.95 | 105,332 |
| 2020-03-10 | $20.83 | $20.83 | $20.83 | $20.83 | $19.59 | 12,492 |
| 2020-03-09 | $20.63 | $20.83 | $20.38 | $20.39 | $19.18 | 61,111 |
| 2020-03-06 | $22.80 | $22.80 | $22.80 | $22.80 | $21.45 | 16,151 |
| 2020-03-05 | $23.10 | $23.10 | $22.80 | $22.80 | $21.45 | 18,033 |
| 2020-03-04 | $22.78 | $23.00 | $22.68 | $23.00 | $21.64 | 20,324 |
| 2020-03-03 | $23.03 | $23.03 | $21.63 | $21.63 | $20.35 | 20,072 |
| 2020-03-02 | $21.13 | $21.13 | $21.13 | $21.13 | $19.88 | 29,008 |
| 2020-02-28 | $21.13 | $21.13 | $21.13 | $21.13 | $19.88 | 115,807 |
| 2020-02-27 | $22.59 | $22.59 | $22.59 | $22.59 | $21.25 | 121,842 |
| 2020-02-26 | $22.59 | $22.59 | $22.59 | $22.59 | $21.25 | 15,305 |
| 2020-02-25 | $22.98 | $22.98 | $22.98 | $22.98 | $21.62 | 23,298 |
| 2020-02-24 | $23.57 | $23.57 | $22.67 | $22.67 | $21.33 | 62,679 |
| 2020-02-21 | $24.40 | $24.40 | $24.40 | $24.40 | $22.95 | 4,470 |
| 2020-02-20 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 0 |
| 2020-02-19 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 0 |
| 2020-02-18 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 0 |
| 2020-02-14 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 0 |
| 2020-02-13 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 0 |
| 2020-02-12 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 0 |
| 2020-02-11 | $24.14 | $24.14 | $24.14 | $24.14 | $22.71 | 120 |
| 2020-02-10 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-02-07 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-02-06 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-02-04 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-02-03 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 20 |
| 2020-01-31 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-01-29 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-01-28 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-01-27 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 0 |
| 2020-01-24 | $23.57 | $23.57 | $23.57 | $23.57 | $22.17 | 100 |
| 2020-01-23 | $22.44 | $22.44 | $22.44 | $22.44 | $21.11 | 0 |
| 2020-01-22 | $22.44 | $22.44 | $22.44 | $22.44 | $21.11 | 0 |
| 2020-01-21 | $22.44 | $22.44 | $22.44 | $22.44 | $21.11 | 0 |
| 2020-01-17 | $22.44 | $22.44 | $22.44 | $22.44 | $21.11 | 0 |
| 2020-01-16 | $22.44 | $22.44 | $22.44 | $22.44 | $21.11 | 0 |
| 2020-01-15 | $22.44 | $22.44 | $22.44 | $22.44 | $21.11 | 77 |
| 2020-01-14 | $23.00 | $23.00 | $22.44 | $22.44 | $21.11 | 500 |
| 2020-01-13 | $23.59 | $23.59 | $23.59 | $23.59 | $22.19 | 0 |
| 2020-01-10 | $23.59 | $23.59 | $23.59 | $23.59 | $22.19 | 0 |
| 2020-01-09 | $23.59 | $23.59 | $23.59 | $23.59 | $22.19 | 0 |
| 2020-01-08 | $23.59 | $23.59 | $23.59 | $23.59 | $22.19 | 0 |
| 2020-01-07 | $23.59 | $23.59 | $23.59 | $23.59 | $22.19 | 0 |
| 2020-01-06 | $23.59 | $23.59 | $23.59 | $23.59 | $22.19 | 794 |
| 2020-01-03 | $23.94 | $23.94 | $23.94 | $23.94 | $22.52 | 150 |
| 2020-01-02 | $23.66 | $23.66 | $23.66 | $23.66 | $22.26 | 0 |
| 2019-12-31 | $23.66 | $23.66 | $23.66 | $23.66 | $22.26 | 30 |
| 2019-12-30 | $23.66 | $23.66 | $23.66 | $23.66 | $22.26 | 150 |
| 2019-12-27 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 0 |
| 2019-12-26 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 0 |
| 2019-12-24 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 108 |
| 2019-12-23 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 0 |
| 2019-12-20 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 0 |
| 2019-12-19 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 0 |
| 2019-12-18 | $23.32 | $23.32 | $23.32 | $23.32 | $21.94 | 9 |
| 2019-12-17 | $23.75 | $23.75 | $23.32 | $23.32 | $21.94 | 1,100 |
| 2019-12-16 | $24.39 | $24.39 | $24.39 | $24.39 | $22.94 | 0 |
| 2019-12-13 | $24.39 | $24.39 | $24.39 | $24.39 | $22.94 | 0 |
| 2019-12-12 | $24.39 | $24.39 | $24.39 | $24.39 | $22.94 | 0 |
| 2019-12-11 | $24.46 | $24.48 | $23.90 | $24.39 | $22.94 | 1,356 |
| 2019-12-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.32 | 0 |
| 2019-12-09 | $24.79 | $24.79 | $24.79 | $24.79 | $23.32 | 0 |
| 2019-12-06 | $24.79 | $24.79 | $24.79 | $24.79 | $23.32 | 1,100 |
| 2019-12-05 | $24.96 | $24.96 | $24.80 | $24.80 | $22.83 | 1,122 |
| 2019-12-04 | $25.31 | $25.31 | $25.31 | $25.31 | $23.30 | 0 |
| 2019-12-03 | $25.07 | $25.31 | $25.07 | $25.31 | $23.30 | 200 |
| 2019-12-02 | $25.18 | $25.18 | $25.18 | $25.18 | $23.18 | 0 |
| 2019-11-29 | $25.18 | $25.18 | $25.18 | $25.18 | $23.18 | 0 |
| 2019-11-27 | $25.18 | $25.18 | $25.18 | $25.18 | $23.18 | 47 |
| 2019-11-26 | $25.18 | $25.18 | $25.18 | $25.18 | $23.18 | 0 |
| 2019-11-25 | $25.18 | $25.18 | $25.18 | $25.18 | $23.18 | 0 |
| 2019-11-22 | $25.18 | $25.18 | $25.18 | $25.18 | $23.18 | 0 |
| 2019-11-21 | $24.71 | $25.18 | $24.71 | $25.18 | $23.18 | 229 |
| 2019-11-20 | $24.70 | $24.70 | $24.70 | $24.70 | $22.74 | 100 |
| 2019-11-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.02 | 150 |
| 2019-11-18 | $24.23 | $24.23 | $24.23 | $24.23 | $22.31 | 25 |
| 2019-11-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.31 | 0 |
| 2019-11-14 | $24.23 | $24.23 | $24.23 | $24.23 | $22.31 | 100 |
| 2019-11-13 | $24.48 | $24.48 | $24.48 | $24.48 | $22.54 | 82 |
| 2019-11-12 | $24.48 | $24.48 | $24.48 | $24.48 | $22.54 | 0 |
| 2019-11-11 | $24.69 | $24.69 | $24.48 | $24.48 | $22.54 | 835 |
| 2019-11-08 | $24.64 | $24.84 | $24.64 | $24.84 | $22.87 | 525 |
| 2019-11-07 | $25.17 | $25.17 | $25.17 | $25.17 | $23.17 | 50 |
| 2019-11-06 | $25.17 | $25.17 | $25.17 | $25.17 | $23.17 | 1,235 |
| 2019-11-05 | $25.60 | $25.60 | $25.17 | $25.17 | $23.17 | 1,259 |
| 2019-11-04 | $25.74 | $25.74 | $25.60 | $25.60 | $23.57 | 447 |
| 2019-11-01 | $25.96 | $25.96 | $25.96 | $25.96 | $23.90 | 0 |
| 2019-10-31 | $25.96 | $25.96 | $25.96 | $25.96 | $23.90 | 118 |
| 2019-10-30 | $26.15 | $26.15 | $26.15 | $26.15 | $24.07 | 555 |
| 2019-10-29 | $25.73 | $25.89 | $25.73 | $25.80 | $23.75 | 945 |
| 2019-10-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.17 | 0 |
| 2019-10-25 | $26.25 | $26.25 | $26.25 | $26.25 | $24.17 | 0 |
| 2019-10-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.17 | 576 |
| 2019-10-23 | $26.32 | $26.32 | $26.32 | $26.32 | $24.23 | 150 |
| 2019-10-22 | $26.90 | $26.98 | $26.83 | $26.98 | $24.84 | 302 |
| 2019-10-21 | $27.35 | $27.35 | $27.29 | $27.34 | $25.17 | 820 |
| 2019-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 0 |
| 2019-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 0 |
| 2019-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 3 |
| 2019-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 10 |
| 2019-10-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 0 |
| 2019-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 0 |
| 2019-10-10 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 170 |
| 2019-10-09 | $23.79 | $23.79 | $23.79 | $23.79 | $21.90 | 10 |
| 2019-10-08 | $23.79 | $23.79 | $23.79 | $23.79 | $21.90 | 0 |
| 2019-10-07 | $23.79 | $23.79 | $23.79 | $23.79 | $21.90 | 0 |
| 2019-10-04 | $23.79 | $23.79 | $23.79 | $23.79 | $21.90 | 0 |
| 2019-10-03 | $23.87 | $23.87 | $23.74 | $23.79 | $21.90 | 435 |
| 2019-10-02 | $24.08 | $24.08 | $24.08 | $24.08 | $22.17 | 10 |
| 2019-10-01 | $24.08 | $24.08 | $24.08 | $24.08 | $22.17 | 100 |
| 2019-09-30 | $24.20 | $24.20 | $24.19 | $24.19 | $22.27 | 572 |
| 2019-09-27 | $23.98 | $23.98 | $23.98 | $23.98 | $22.08 | 0 |
| 2019-09-26 | $23.98 | $23.98 | $23.98 | $23.98 | $22.08 | 0 |
| 2019-09-25 | $23.98 | $23.98 | $23.98 | $23.98 | $22.08 | 100 |
| 2019-09-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.56 | 0 |
| 2019-09-23 | $25.03 | $25.03 | $24.50 | $24.50 | $22.56 | 1,150 |
| 2019-09-20 | $23.60 | $25.18 | $23.60 | $25.18 | $23.18 | 265 |
| 2019-09-19 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 10 |
| 2019-09-18 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 0 |
| 2019-09-17 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 0 |
| 2019-09-16 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 0 |
| 2019-09-13 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 0 |
| 2019-09-12 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 0 |
| 2019-09-11 | $20.52 | $20.52 | $20.52 | $20.52 | $18.89 | 0 |
| 2019-09-10 | $21.12 | $21.12 | $20.52 | $20.52 | $18.89 | 400 |
| 2019-09-09 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-09-06 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-09-05 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-09-04 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 1,100 |
| 2019-09-03 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-30 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-29 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-28 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-27 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-26 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-23 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-22 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-21 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-20 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-19 | $21.49 | $21.49 | $21.49 | $21.49 | $19.78 | 0 |
| 2019-08-15 | $20.68 | $21.49 | $20.68 | $21.49 | $19.78 | 800 |
| 2019-08-14 | $20.68 | $21.49 | $20.68 | $21.49 | $19.78 | 750 |
| 2019-08-13 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-12 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-09 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-08 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-08-07 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-06 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-05 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-02 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-08-01 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-07-31 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-07-30 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 52 |
| 2019-07-29 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 100 |
| 2019-07-26 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-25 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-24 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 92 |
| 2019-07-23 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-22 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-19 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-18 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 28 |
| 2019-07-17 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-16 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-15 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-12 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-11 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 0 |
| 2019-07-10 | $21.61 | $21.61 | $21.61 | $21.61 | $19.90 | 144 |
| 2019-07-09 | $22.22 | $22.22 | $22.22 | $22.22 | $20.46 | 0 |
| 2019-07-08 | $22.22 | $22.22 | $22.22 | $22.22 | $20.46 | 0 |
| 2019-07-05 | $22.22 | $22.22 | $22.22 | $22.22 | $20.46 | 0 |
| 2019-07-03 | $22.22 | $22.22 | $22.22 | $22.22 | $20.46 | 0 |
| 2019-07-02 | $22.22 | $22.22 | $22.22 | $22.22 | $20.46 | 0 |
| 2019-07-01 | $22.22 | $22.22 | $22.22 | $22.22 | $20.46 | 344 |
| 2019-06-28 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-27 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-26 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-25 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-24 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-21 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-18 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-17 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-14 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-13 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-12 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-11 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-06 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-05 | $22.26 | $22.26 | $22.26 | $22.26 | $20.49 | 0 |
| 2019-06-04 | $23.04 | $23.04 | $22.26 | $22.26 | $20.49 | 300 |
| 2019-06-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.64 | 0 |
| 2019-05-31 | $22.65 | $23.50 | $22.65 | $23.50 | $21.64 | 300 |
| 2019-05-30 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-29 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-28 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 270 |
| 2019-05-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-23 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-22 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-21 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-20 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-17 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-16 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-15 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 1 |
| 2019-05-14 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-13 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-10 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-09 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-08 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-07 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-06 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-02 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-05-01 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-30 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-29 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-26 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 69 |
| 2019-04-25 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 46 |
| 2019-04-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-23 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-22 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-18 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 0 |
| 2019-04-17 | $24.86 | $24.86 | $24.86 | $24.86 | $22.70 | 800 |
| 2019-04-15 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-12 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 95 |
| 2019-04-10 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-09 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-08 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-05 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-04 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-03 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-02 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-04-01 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-29 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-27 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-26 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-25 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-22 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-21 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-20 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-18 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-14 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-13 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-12 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-11 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-08 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-07 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-06 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 0 |
| 2019-03-05 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 3,000 |
| 2019-03-04 | $23.95 | $23.95 | $23.95 | $23.95 | $21.87 | 150 |
| 2019-03-01 | $25.27 | $25.27 | $25.27 | $25.27 | $23.08 | 0 |
| 2019-02-28 | $25.27 | $25.27 | $25.27 | $25.27 | $23.08 | 150 |
| 2019-02-27 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-26 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-20 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-15 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-14 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-13 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-12 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-11 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-08 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 0 |
| 2019-02-07 | $22.91 | $22.91 | $22.91 | $22.91 | $20.92 | 100 |
| 2019-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.46 | 0 |
| 2019-02-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.46 | 1,486 |
| 2019-02-04 | $22.74 | $22.74 | $22.74 | $22.74 | $20.76 | 0 |
| 2019-02-01 | $22.74 | $22.74 | $22.74 | $22.74 | $20.76 | 523 |
| 2019-01-31 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 0 |
| 2019-01-30 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 0 |
| 2019-01-29 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 0 |
| 2019-01-28 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 0 |
| 2019-01-25 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 0 |
| 2019-01-24 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 0 |
| 2019-01-23 | $22.65 | $22.65 | $22.65 | $22.65 | $20.68 | 100 |
| 2019-01-18 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-17 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-16 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-15 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-14 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-11 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-10 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-09 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-08 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-07 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-04 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2019-01-03 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 0 |
| 2018-12-31 | $19.65 | $19.65 | $19.65 | $19.65 | $17.95 | 100 |
| 2018-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 0 |
| 2018-12-26 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 0 |
| 2018-12-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 0 |
| 2018-12-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 0 |
| 2018-12-20 | $19.75 | $19.75 | $19.75 | $19.75 | $18.04 | 574 |
| 2018-12-18 | $20.96 | $20.96 | $20.96 | $20.96 | $19.14 | 0 |
| 2018-12-17 | $21.46 | $21.46 | $21.46 | $21.46 | $19.60 | 42 |
| 2018-12-14 | $21.46 | $21.46 | $21.46 | $21.46 | $19.60 | 0 |
| 2018-12-13 | $21.46 | $21.46 | $21.46 | $21.46 | $19.60 | 0 |
| 2018-12-12 | $21.46 | $21.46 | $21.46 | $21.46 | $19.60 | 0 |
| 2018-12-11 | $21.46 | $21.46 | $21.46 | $21.46 | $19.15 | 300 |
| 2018-12-10 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 200 |
| 2018-12-07 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-12-04 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-12-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 17 |
| 2018-11-30 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-11-29 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-11-28 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 17 |
| 2018-11-27 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-11-26 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-11-21 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2018-11-20 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 15 |
| 2018-11-19 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 815 |
| 2018-11-16 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-15 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-14 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-13 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-12 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-09 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-08 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-07 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-06 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-05 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-02 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-11-01 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-10-31 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 0 |
| 2018-10-29 | $19.60 | $19.60 | $19.60 | $19.60 | $17.49 | 504 |
| 2018-10-26 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-25 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-24 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-23 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-22 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-19 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-18 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-17 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-16 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 175 |
| 2018-10-15 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 0 |
| 2018-10-12 | $20.88 | $20.88 | $20.88 | $20.88 | $18.64 | 200 |
| 2018-10-11 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-10 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-09 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-08 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-05 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-04 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-03 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-02 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-10-01 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 1 |
| 2018-09-28 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-09-27 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 0 |
| 2018-09-26 | $20.45 | $20.45 | $20.45 | $20.45 | $18.25 | 200 |
| 2018-09-25 | $21.76 | $21.76 | $21.76 | $21.76 | $19.42 | 0 |
| 2018-09-24 | $21.76 | $21.76 | $21.76 | $21.76 | $19.42 | 0 |
| 2018-09-21 | $21.76 | $21.76 | $21.76 | $21.76 | $19.42 | 0 |
| 2018-09-20 | $21.76 | $21.76 | $21.76 | $21.76 | $19.42 | 517 |
| 2018-09-19 | $21.76 | $21.76 | $21.76 | $21.76 | $19.42 | 0 |
| 2018-09-18 | $21.00 | $21.76 | $21.00 | $21.76 | $19.42 | 300 |
| 2018-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $18.74 | 325 |
| 2018-09-14 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-13 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-12 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-11 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-10 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-07 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-06 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-05 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-09-04 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-31 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-30 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-29 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-28 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-27 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-24 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-23 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-22 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-21 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-20 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-17 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-16 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-15 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-14 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 0 |
| 2018-08-13 | $20.16 | $20.16 | $20.16 | $20.16 | $17.99 | 300 |
| 2018-08-10 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-09 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-08 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-07 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-06 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-03 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-02 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-08-01 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-07-31 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-07-30 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 0 |
| 2018-07-27 | $20.69 | $20.69 | $20.69 | $20.69 | $18.47 | 329 |
| 2018-07-26 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-25 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 22 |
| 2018-07-24 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-23 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-20 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-19 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-18 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 27 |
| 2018-07-17 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 17 |
| 2018-07-16 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-13 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-12 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-11 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-10 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-09 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-06 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-05 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-03 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-07-02 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-06-29 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 0 |
| 2018-06-28 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 50 |
| 2018-06-27 | $19.99 | $19.99 | $19.99 | $19.99 | $17.84 | 500 |
| 2018-06-26 | $20.04 | $20.04 | $20.04 | $20.04 | $17.89 | 0 |
| 2018-06-25 | $20.04 | $20.04 | $20.04 | $20.04 | $17.89 | 0 |
| 2018-06-22 | $20.04 | $20.04 | $20.04 | $20.04 | $17.89 | 0 |
| 2018-06-21 | $20.04 | $20.04 | $20.04 | $20.04 | $17.89 | 7 |
| 2018-06-20 | $20.04 | $20.04 | $20.04 | $20.04 | $17.89 | 200 |
| 2018-06-19 | $19.80 | $19.80 | $19.80 | $19.80 | $17.67 | 0 |
| 2018-06-18 | $19.80 | $19.80 | $19.80 | $19.80 | $17.67 | 100 |
| 2018-06-15 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-14 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-13 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-12 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-11 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-08 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-07 | $20.79 | $20.79 | $20.79 | $20.79 | $18.56 | 0 |
| 2018-06-06 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 0 |
| 2018-06-05 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 0 |
| 2018-06-04 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 0 |
| 2018-06-01 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 0 |
| 2018-05-31 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 0 |
| 2018-05-30 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 0 |
| 2018-05-29 | $20.79 | $20.79 | $20.79 | $20.79 | $18.37 | 200 |
| 2018-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-16 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-08 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 55 |
| 2018-05-07 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-05-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-04-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-04-27 | $19.50 | $19.50 | $19.50 | $19.50 | $17.23 | 0 |
| 2018-04-26 | $20.44 | $20.44 | $19.50 | $19.50 | $17.23 | 1,237 |
| 2018-04-25 | $20.58 | $20.58 | $20.58 | $20.58 | $18.19 | 0 |
| 2018-04-24 | $20.58 | $20.58 | $20.58 | $20.58 | $18.19 | 0 |
| 2018-04-23 | $20.58 | $20.58 | $20.58 | $20.58 | $18.19 | 0 |
| 2018-04-20 | $20.58 | $20.58 | $20.58 | $20.58 | $18.19 | 0 |
| 2018-04-19 | $20.58 | $20.58 | $20.58 | $20.58 | $18.19 | 900 |
| 2018-04-18 | $20.40 | $20.40 | $20.40 | $20.40 | $18.03 | 200 |
| 2018-04-17 | $19.30 | $19.30 | $19.30 | $19.30 | $17.05 | 0 |
| 2018-04-16 | $19.30 | $19.30 | $19.30 | $19.30 | $17.05 | 0 |
| 2018-04-13 | $19.30 | $19.30 | $19.30 | $19.30 | $17.05 | 0 |
| 2018-04-12 | $19.29 | $19.30 | $19.29 | $19.30 | $17.05 | 249 |
| 2018-04-11 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-10 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-09 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-06 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-05 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-04 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-03 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-04-02 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 0 |
| 2018-03-29 | $18.67 | $18.67 | $18.67 | $18.67 | $16.50 | 1,870 |
| 2018-03-28 | $18.52 | $18.52 | $18.52 | $18.52 | $16.37 | 0 |
| 2018-03-27 | $19.52 | $19.52 | $19.52 | $19.52 | $17.25 | 107 |
| 2018-03-26 | $19.52 | $19.52 | $19.52 | $19.52 | $17.25 | 0 |
| 2018-03-23 | $19.52 | $19.52 | $19.52 | $19.52 | $17.25 | 150 |
| 2018-03-22 | $18.71 | $18.71 | $18.71 | $18.71 | $16.53 | 0 |
| 2018-03-21 | $18.71 | $18.71 | $18.71 | $18.71 | $16.53 | 0 |
| 2018-03-20 | $18.71 | $18.71 | $18.71 | $18.71 | $16.53 | 0 |
| 2018-03-19 | $18.71 | $18.71 | $18.71 | $18.71 | $16.53 | 200 |
| 2018-03-16 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-15 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-14 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-13 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-12 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-09 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-08 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-07 | $18.59 | $18.59 | $18.59 | $18.59 | $16.43 | 0 |
| 2018-03-06 | $19.25 | $19.25 | $18.59 | $18.59 | $16.43 | 1,504 |
| 2018-03-05 | $18.37 | $18.37 | $18.37 | $18.37 | $16.23 | 0 |
| 2018-03-01 | $18.37 | $18.37 | $18.37 | $18.37 | $16.23 | 600 |
| 2018-02-27 | $19.08 | $19.08 | $19.08 | $19.08 | $16.86 | 119 |
| 2018-02-26 | $19.08 | $19.08 | $19.08 | $19.08 | $16.86 | 252 |
| 2018-02-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.89 | 162 |
| 2018-02-06 | $19.80 | $20.25 | $19.80 | $20.25 | $17.89 | 400 |
| 2018-02-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.34 | 200 |
| 2018-01-31 | $20.36 | $20.36 | $20.36 | $20.36 | $17.99 | 1,322 |
| 2018-01-19 | $22.23 | $22.23 | $22.23 | $22.23 | $19.64 | 225 |
| 2018-01-18 | $21.20 | $21.20 | $21.20 | $21.20 | $18.73 | 225 |
| 2018-01-11 | $21.20 | $21.20 | $21.20 | $21.20 | $18.73 | 383 |
| 2018-01-09 | $21.98 | $21.98 | $21.57 | $21.57 | $19.06 | 445 |
| 2018-01-08 | $22.16 | $22.16 | $21.98 | $21.98 | $19.42 | 550 |
| 2018-01-04 | $22.21 | $22.21 | $22.21 | $22.21 | $19.63 | 219 |
| 2017-12-14 | $20.66 | $20.66 | $20.66 | $20.66 | $18.26 | 169 |
| 2017-11-28 | $20.06 | $20.06 | $20.06 | $20.06 | $17.73 | 760 |
| 2017-11-07 | $20.06 | $20.06 | $20.06 | $20.06 | $17.73 | 1,000 |
| 2017-10-30 | $19.84 | $19.84 | $19.84 | $19.84 | $17.53 | 108 |
| 2017-10-06 | $19.35 | $19.35 | $19.35 | $19.35 | $17.10 | 108 |
| 2017-10-05 | $19.69 | $19.69 | $19.69 | $19.69 | $17.40 | 82 |
| 2017-09-20 | $19.69 | $19.69 | $19.69 | $19.69 | $17.40 | 196 |
| 2017-09-18 | $20.22 | $20.22 | $20.22 | $20.22 | $17.87 | 0 |
| 2017-09-15 | $20.22 | $20.22 | $20.22 | $20.22 | $17.87 | 0 |
| 2017-09-14 | $20.22 | $20.22 | $20.22 | $20.22 | $17.87 | 0 |
| 2017-09-13 | $20.22 | $20.22 | $20.22 | $20.22 | $17.87 | 0 |
| 2017-09-12 | $20.22 | $20.22 | $20.22 | $20.22 | $17.87 | 0 |
| 2017-09-08 | $20.22 | $20.22 | $20.22 | $20.22 | $17.87 | 186 |
| 2017-09-07 | $19.57 | $19.57 | $19.57 | $19.57 | $17.29 | 0 |
| 2017-09-06 | $19.58 | $19.58 | $19.57 | $19.57 | $17.29 | 1,129 |
| 2017-09-05 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 23 |
| 2017-08-31 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 10 |
| 2017-08-30 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 12 |
| 2017-08-28 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-25 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-24 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-23 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 2 |
| 2017-08-22 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-21 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-18 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-17 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 0 |
| 2017-08-16 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | 196 |
| 2017-08-15 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-14 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-11 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-10 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-09 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-08 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-07 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-08-02 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 23 |
| 2017-08-01 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-07-31 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-07-28 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-07-27 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-07-26 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-07-25 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 0 |
| 2017-07-24 | $18.73 | $18.73 | $18.73 | $18.73 | $16.55 | 115 |
| 2017-07-21 | $18.96 | $18.96 | $18.96 | $18.96 | $16.75 | 0 |
| 2017-07-20 | $18.96 | $18.96 | $18.96 | $18.96 | $16.75 | 0 |
| 2017-07-19 | $18.96 | $18.96 | $18.96 | $18.96 | $16.75 | 0 |
| 2017-07-18 | $18.96 | $18.96 | $18.96 | $18.96 | $16.75 | 0 |
| 2017-07-17 | $18.96 | $18.96 | $18.96 | $18.96 | $16.75 | 186 |
| 2017-07-14 | $18.81 | $18.81 | $18.81 | $18.81 | $16.62 | 1,129 |
| 2017-07-13 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 40 |
| 2017-07-07 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-07-06 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-07-05 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-07-03 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-30 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-29 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-28 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-27 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-26 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-23 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-22 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-21 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-20 | $17.70 | $17.70 | $17.70 | $17.70 | $15.64 | 0 |
| 2017-06-19 | $17.75 | $17.75 | $17.70 | $17.70 | $15.64 | 3,390 |
| 2017-06-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 0 |
| 2017-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 0 |
| 2017-06-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 0 |
| 2017-06-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 0 |
| 2017-06-12 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 0 |
| 2017-06-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 69 |
| 2017-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 0 |
| 2017-06-07 | $18.25 | $18.25 | $18.25 | $18.25 | $16.13 | 1,933 |
| 2017-06-06 | $18.98 | $18.98 | $18.98 | $18.98 | $16.77 | 0 |
| 2017-06-05 | $18.98 | $18.98 | $18.98 | $18.98 | $16.77 | 0 |
| 2017-06-02 | $18.98 | $18.98 | $18.98 | $18.98 | $16.77 | 0 |
| 2017-06-01 | $18.98 | $18.98 | $18.98 | $18.98 | $16.77 | 2,809 |
| 2017-05-31 | $18.58 | $18.63 | $18.58 | $18.63 | $16.32 | 3,007 |
| 2017-05-30 | $18.50 | $18.50 | $18.50 | $18.50 | $16.21 | 108 |
| 2017-05-26 | $18.45 | $18.45 | $18.45 | $18.45 | $16.16 | 52 |
| 2017-05-25 | $18.45 | $18.45 | $18.45 | $18.45 | $16.16 | 70 |
| 2017-05-24 | $18.45 | $18.45 | $18.45 | $18.45 | $16.16 | 0 |
| 2017-05-23 | $18.45 | $18.45 | $18.45 | $18.45 | $16.16 | 250 |
| 2017-05-22 | $18.36 | $18.36 | $18.36 | $18.36 | $16.08 | 0 |
| 2017-05-19 | $18.36 | $18.36 | $18.36 | $18.36 | $16.08 | 250 |
| 2017-05-18 | $18.32 | $18.32 | $18.32 | $18.32 | $16.05 | 268 |
| 2017-05-17 | $18.32 | $18.32 | $18.32 | $18.32 | $16.05 | 0 |
| 2017-05-16 | $18.14 | $18.32 | $18.14 | $18.32 | $16.05 | 7,654 |
| 2017-05-15 | $18.02 | $18.02 | $18.02 | $18.02 | $15.79 | 0 |
| 2017-05-12 | $18.02 | $18.02 | $18.02 | $18.02 | $15.79 | 0 |
| 2017-05-11 | $18.02 | $18.02 | $18.02 | $18.02 | $15.79 | 0 |
| 2017-05-10 | $18.02 | $18.02 | $18.02 | $18.02 | $15.79 | 800 |
| 2017-05-09 | $17.80 | $17.80 | $17.80 | $17.80 | $15.59 | 0 |
| 2017-05-08 | $17.80 | $17.80 | $17.80 | $17.80 | $15.59 | 0 |
| 2017-05-05 | $17.80 | $17.80 | $17.80 | $17.80 | $15.59 | 225 |
| 2017-05-04 | $17.80 | $17.80 | $17.80 | $17.80 | $15.59 | 0 |
| 2017-05-03 | $17.80 | $17.80 | $17.80 | $17.80 | $15.59 | 0 |
| 2017-05-02 | $17.80 | $17.80 | $17.80 | $17.80 | $15.59 | 225 |
| 2017-05-01 | $17.77 | $17.77 | $17.77 | $17.77 | $15.57 | 0 |
| 2017-04-28 | $17.77 | $17.77 | $17.77 | $17.77 | $15.57 | 0 |
| 2017-04-27 | $17.77 | $17.77 | $17.77 | $17.77 | $15.57 | 0 |
| 2017-04-26 | $17.77 | $17.77 | $17.77 | $17.77 | $15.57 | 286 |
| 2017-04-25 | $16.67 | $16.67 | $16.67 | $16.67 | $14.60 | 0 |
| 2017-04-24 | $16.67 | $16.67 | $16.67 | $16.67 | $14.60 | 270 |
| 2017-04-21 | $17.49 | $17.49 | $17.49 | $17.49 | $15.32 | 0 |
| 2017-04-20 | $17.49 | $17.49 | $17.49 | $17.49 | $15.32 | 100 |
| 2017-04-19 | $17.30 | $17.66 | $17.30 | $17.66 | $15.47 | 4,675 |
| 2017-04-18 | $17.40 | $17.40 | $17.40 | $17.40 | $15.24 | 1,263 |
| 2017-04-17 | $17.39 | $17.39 | $17.39 | $17.39 | $15.23 | 0 |
| 2017-04-13 | $17.39 | $17.39 | $17.39 | $17.39 | $15.23 | 0 |
| 2017-04-12 | $17.39 | $17.39 | $17.39 | $17.39 | $15.23 | 1,000 |
| 2017-04-11 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-04-10 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-04-07 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-04-06 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-04-04 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-04-03 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-31 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-30 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-29 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-28 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-27 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-24 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-23 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 0 |
| 2017-03-22 | $15.40 | $15.40 | $15.40 | $15.40 | $13.49 | 242 |
| 2017-03-21 | $16.06 | $16.06 | $16.06 | $16.06 | $14.07 | 2,150 |
| 2017-03-20 | $16.02 | $16.02 | $16.02 | $16.02 | $14.03 | 0 |
| 2017-03-17 | $16.02 | $16.02 | $16.02 | $16.02 | $14.03 | 0 |
| 2017-03-16 | $16.02 | $16.02 | $16.02 | $16.02 | $14.03 | 0 |
| 2017-03-15 | $16.02 | $16.02 | $16.02 | $16.02 | $14.03 | 0 |
| 2017-03-14 | $16.02 | $16.02 | $16.02 | $16.02 | $14.03 | 0 |
| 2017-03-13 | $16.02 | $16.02 | $16.02 | $16.02 | $14.03 | 100 |
| 2017-03-10 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-09 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-08 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-07 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-06 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-03 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-02 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-03-01 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-28 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-27 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-24 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-23 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-22 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-21 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-17 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-16 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-15 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-14 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-13 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-10 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-09 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-08 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-07 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-06 | $15.55 | $15.55 | $15.55 | $15.55 | $13.62 | 0 |
| 2017-02-03 | $15.55 | $15.55 | $15.55 | $15.55 | $13.19 | 0 |
| 2017-02-02 | $15.55 | $15.55 | $15.55 | $15.55 | $13.19 | 0 |
| 2017-02-01 | $15.55 | $15.55 | $15.55 | $15.55 | $13.19 | 0 |
| 2017-01-31 | $15.55 | $15.55 | $15.55 | $15.55 | $13.19 | 100 |
| 2017-01-30 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-27 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-26 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-25 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-24 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-23 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-20 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-19 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-18 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-17 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 0 |
| 2017-01-13 | $14.68 | $14.68 | $14.68 | $14.68 | $12.45 | 501 |
| 2017-01-12 | $13.75 | $13.75 | $13.75 | $13.75 | $11.66 | 616 |
| 2017-01-11 | $14.80 | $14.80 | $14.80 | $14.80 | $12.55 | 0 |
| 2017-01-10 | $14.80 | $14.80 | $14.80 | $14.80 | $12.55 | 62 |
| 2017-01-09 | $14.80 | $14.80 | $14.80 | $14.80 | $12.55 | 0 |
| 2017-01-06 | $14.80 | $14.80 | $14.80 | $14.80 | $12.55 | 102 |
| 2017-01-05 | $14.57 | $14.57 | $14.57 | $14.57 | $12.36 | 0 |
| 2017-01-04 | $14.57 | $14.57 | $14.57 | $14.57 | $12.36 | 108 |
| 2017-01-03 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-30 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-29 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-28 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 1,190 |
| 2016-12-27 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-23 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-22 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-21 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-20 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-19 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-16 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 91 |
| 2016-12-15 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-14 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 0 |
| 2016-12-13 | $13.95 | $13.95 | $13.95 | $13.95 | $11.83 | 711 |
| 2016-12-12 | $14.00 | $14.00 | $14.00 | $14.00 | $11.87 | 0 |
| 2016-12-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.87 | 0 |
| 2016-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $11.87 | 1,704 |
| 2016-12-07 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-12-06 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-12-05 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-12-02 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-12-01 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-30 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-29 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-28 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-25 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-23 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-22 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-21 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 173 |
| 2016-11-18 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-17 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-16 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-15 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-14 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-11 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-10 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-09 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-08 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-07 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-04 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-03 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-02 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-11-01 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-10-31 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-10-28 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-10-27 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-10-26 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-10-25 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 58 |
| 2016-10-24 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 0 |
| 2016-10-21 | $13.62 | $13.62 | $13.62 | $13.62 | $11.22 | 139 |
| 2016-10-20 | $13.95 | $13.95 | $13.95 | $13.95 | $11.49 | 168 |
| 2016-10-19 | $13.62 | $13.76 | $13.62 | $13.76 | $11.33 | 274 |
| 2016-10-18 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 0 |
| 2016-10-17 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 0 |
| 2016-10-14 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 0 |
| 2016-10-13 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 0 |
| 2016-10-12 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 46 |
| 2016-10-11 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 0 |
| 2016-10-10 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 50 |
| 2016-10-07 | $15.20 | $15.20 | $15.20 | $15.20 | $12.52 | 0 |
| 2016-10-06 | $15.25 | $15.25 | $15.20 | $15.20 | $12.52 | 2,621 |
| 2016-10-05 | $15.45 | $15.45 | $15.45 | $15.45 | $12.73 | 0 |
| 2016-10-04 | $15.45 | $15.45 | $15.45 | $15.45 | $12.73 | 46 |
| 2016-10-03 | $15.45 | $15.45 | $15.45 | $15.45 | $12.73 | 154 |
| 2016-09-30 | $15.50 | $15.55 | $15.45 | $15.51 | $12.78 | 157,337 |
| 2016-09-29 | $15.82 | $15.82 | $15.60 | $15.60 | $12.85 | 177,989 |
| 2016-09-28 | $15.85 | $15.85 | $15.76 | $15.76 | $12.98 | 1,157 |
| 2016-09-27 | $15.90 | $15.90 | $15.90 | $15.90 | $13.10 | 152 |
| 2016-09-26 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 0 |
| 2016-09-23 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 243 |
| 2016-09-22 | $16.35 | $16.35 | $16.15 | $16.15 | $13.30 | 1,633 |
| 2016-09-21 | $16.16 | $16.16 | $16.05 | $16.06 | $13.23 | 1,378,776 |
| 2016-09-20 | $16.08 | $16.08 | $15.90 | $15.90 | $13.10 | 214,768 |
| 2016-09-19 | $16.10 | $16.10 | $16.10 | $16.10 | $13.26 | 36,654 |
| 2016-09-16 | $16.60 | $16.60 | $16.20 | $16.20 | $13.34 | 91,547 |
| 2016-09-15 | $16.61 | $16.61 | $16.61 | $16.61 | $13.68 | 201,455 |
| 2016-09-14 | $16.60 | $16.60 | $16.60 | $16.60 | $13.67 | 200,533 |
| 2016-09-13 | $16.70 | $16.70 | $16.70 | $16.70 | $13.76 | 13 |
| 2016-09-12 | $16.70 | $16.70 | $16.70 | $16.70 | $13.76 | 143 |
| 2016-09-09 | $17.65 | $17.65 | $17.65 | $17.65 | $14.54 | 0 |
| 2016-09-08 | $17.65 | $17.65 | $17.65 | $17.65 | $14.54 | 267 |
| 2016-09-07 | $17.00 | $17.12 | $17.00 | $17.05 | $14.04 | 8,213 |
| 2016-09-06 | $17.19 | $17.19 | $17.19 | $17.19 | $14.16 | 82 |
| 2016-09-02 | $17.19 | $17.19 | $17.19 | $17.19 | $14.16 | 119 |
| 2016-09-01 | $16.84 | $17.00 | $16.84 | $16.84 | $13.87 | 477 |
| 2016-08-31 | $16.41 | $16.41 | $16.41 | $16.41 | $13.52 | 2 |
| 2016-08-30 | $17.25 | $17.25 | $16.41 | $16.41 | $13.52 | 1,370 |
| 2016-08-29 | $16.32 | $16.32 | $16.32 | $16.32 | $13.44 | 113 |
| 2016-08-26 | $16.70 | $16.70 | $16.70 | $16.70 | $13.76 | 0 |
| 2016-08-25 | $16.70 | $16.70 | $16.70 | $16.70 | $13.76 | 536 |
| 2016-08-24 | $17.64 | $17.64 | $17.64 | $17.64 | $14.53 | 35 |
| 2016-08-23 | $17.64 | $17.64 | $17.64 | $17.64 | $14.53 | 64 |
| 2016-08-22 | $17.64 | $17.64 | $17.64 | $17.64 | $14.53 | 723 |
| 2016-08-19 | $16.55 | $16.55 | $16.50 | $16.50 | $13.59 | 6,826 |
| 2016-08-18 | $16.32 | $16.32 | $16.32 | $16.32 | $13.44 | 0 |
| 2016-08-17 | $16.32 | $16.32 | $16.32 | $16.32 | $13.44 | 67 |
| 2016-08-16 | $16.32 | $16.32 | $16.32 | $16.32 | $13.44 | 155 |
| 2016-08-15 | $17.21 | $17.21 | $16.32 | $16.32 | $13.44 | 932 |
| 2016-08-12 | $16.67 | $16.67 | $16.67 | $16.67 | $13.73 | 91 |
| 2016-08-11 | $15.77 | $16.67 | $15.77 | $16.67 | $13.73 | 961 |
| 2016-08-10 | $15.81 | $15.81 | $15.46 | $15.51 | $12.78 | 71,354 |
| 2016-08-09 | $15.84 | $15.84 | $15.48 | $15.48 | $12.75 | 109,828 |
| 2016-08-08 | $15.85 | $16.37 | $15.49 | $15.49 | $12.76 | 195,545 |
| 2016-08-05 | $16.01 | $16.01 | $15.43 | $15.43 | $12.71 | 212,656 |
| 2016-08-04 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 0 |
| 2016-08-03 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 8 |
| 2016-08-02 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 63 |
| 2016-08-01 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 70 |
| 2016-07-29 | $16.15 | $16.15 | $16.15 | $16.15 | $13.30 | 693 |
| 2016-07-28 | $15.76 | $15.76 | $15.76 | $15.76 | $12.98 | 6,150 |
| 2016-07-27 | $15.76 | $15.76 | $15.76 | $15.76 | $12.98 | 140 |
| 2016-07-26 | $16.13 | $16.13 | $16.13 | $16.13 | $13.29 | 103 |
| 2016-07-25 | $16.13 | $16.13 | $16.13 | $16.13 | $13.29 | 0 |
| 2016-07-22 | $16.13 | $16.13 | $16.13 | $16.13 | $13.29 | 18,503 |
| 2016-07-21 | $16.90 | $16.90 | $16.90 | $16.90 | $13.92 | 0 |
| 2016-07-20 | $16.90 | $16.90 | $16.90 | $16.90 | $13.92 | 194 |
| 2016-07-19 | $16.71 | $16.71 | $15.78 | $15.78 | $13.00 | 420 |
| 2016-07-18 | $17.23 | $17.23 | $16.69 | $16.69 | $13.75 | 3,748 |
| 2016-07-15 | $15.75 | $15.75 | $15.75 | $15.75 | $12.97 | 925 |
| 2016-07-14 | $15.90 | $15.90 | $15.90 | $15.90 | $13.10 | 304 |
| 2016-07-13 | $15.85 | $15.85 | $15.85 | $15.85 | $13.06 | 532 |
| 2016-07-12 | $15.91 | $16.82 | $15.91 | $16.82 | $13.85 | 383 |
| 2016-07-11 | $16.24 | $16.24 | $16.24 | $16.24 | $13.38 | 28 |
| 2016-07-08 | $15.27 | $16.24 | $15.27 | $16.24 | $13.38 | 584 |
| 2016-07-07 | $15.04 | $16.06 | $15.04 | $16.06 | $13.23 | 1,449 |
| 2016-07-06 | $15.96 | $15.96 | $15.96 | $15.96 | $13.15 | 70 |
| 2016-07-05 | $15.96 | $15.96 | $15.96 | $15.96 | $13.15 | 154 |
| 2016-07-01 | $15.96 | $15.96 | $15.96 | $15.96 | $13.15 | 378 |
| 2016-06-30 | $15.92 | $15.92 | $15.92 | $15.92 | $13.12 | 234,385 |
| 2016-06-29 | $16.00 | $16.10 | $15.40 | $16.10 | $13.26 | 619 |
| 2016-06-28 | $15.30 | $16.00 | $15.30 | $16.00 | $13.18 | 475 |
| 2016-06-27 | $16.42 | $16.42 | $16.42 | $16.42 | $13.53 | 0 |
| 2016-06-24 | $17.80 | $17.80 | $16.42 | $16.42 | $13.53 | 366 |
| 2016-06-23 | $19.45 | $19.45 | $19.45 | $19.45 | $16.02 | 31 |
| 2016-06-22 | $19.25 | $19.45 | $19.25 | $19.45 | $16.02 | 3,355 |
| 2016-06-21 | $18.66 | $18.66 | $18.66 | $18.66 | $15.37 | 12 |
| 2016-06-20 | $18.77 | $18.77 | $18.66 | $18.66 | $15.37 | 2,827 |
| 2016-06-16 | $17.73 | $17.73 | $17.73 | $17.73 | $14.60 | 76 |
| 2016-06-15 | $17.73 | $17.73 | $17.73 | $17.73 | $14.60 | 1,165 |
| 2016-06-14 | $18.14 | $18.14 | $17.65 | $17.65 | $14.54 | 381 |
| 2016-06-13 | $18.30 | $18.30 | $18.30 | $18.30 | $15.07 | 155,394 |
| 2016-06-10 | $18.63 | $18.63 | $18.63 | $18.63 | $15.35 | 266,885 |
| 2016-06-09 | $19.35 | $19.45 | $19.29 | $19.45 | $16.02 | 36,379 |
| 2016-06-08 | $19.30 | $19.40 | $19.30 | $19.35 | $15.94 | 817 |
| 2016-06-07 | $19.30 | $19.30 | $19.30 | $19.30 | $15.90 | 471 |
| 2016-06-06 | $19.65 | $19.65 | $19.30 | $19.58 | $16.13 | 7,809 |
| 2016-06-03 | $19.35 | $19.35 | $19.35 | $19.35 | $15.94 | 154 |
| 2016-06-02 | $19.30 | $19.30 | $19.30 | $19.30 | $15.90 | 0 |
| 2016-06-01 | $19.30 | $19.30 | $19.30 | $19.30 | $15.90 | 347 |
| 2016-05-31 | $19.30 | $19.30 | $19.30 | $19.30 | $15.90 | 180 |
| 2016-05-27 | $19.63 | $19.63 | $19.63 | $19.63 | $16.17 | 0 |
| 2016-05-26 | $21.20 | $21.20 | $19.63 | $19.63 | $16.17 | 6,401 |
| 2016-05-25 | $20.20 | $20.20 | $20.20 | $20.20 | $16.50 | 153 |
| 2016-05-24 | $20.45 | $20.45 | $20.45 | $20.45 | $16.71 | 511 |
| 2016-05-23 | $20.09 | $20.09 | $20.09 | $20.09 | $16.41 | 0 |
| 2016-05-20 | $20.09 | $20.09 | $20.09 | $20.09 | $16.41 | 21 |
| 2016-05-19 | $20.09 | $20.09 | $20.09 | $20.09 | $16.41 | 189 |
| 2016-05-18 | $20.62 | $20.62 | $20.62 | $20.62 | $16.85 | 0 |
| 2016-05-17 | $20.62 | $20.62 | $20.62 | $20.62 | $16.85 | 29 |
| 2016-05-16 | $20.62 | $20.62 | $20.62 | $20.62 | $16.85 | 650 |
| 2016-05-13 | $20.88 | $20.88 | $20.88 | $20.88 | $17.06 | 108 |
| 2016-05-12 | $20.93 | $20.93 | $20.88 | $20.88 | $17.06 | 349 |
| 2016-05-11 | $20.25 | $20.25 | $20.25 | $20.25 | $16.54 | 0 |
| 2016-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $16.54 | 113 |
| 2016-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $16.54 | 170 |
| 2016-05-06 | $20.33 | $20.33 | $20.33 | $20.33 | $16.61 | 61,621 |
| 2016-05-05 | $20.33 | $20.33 | $20.33 | $20.33 | $16.61 | 1,302 |
| 2016-05-04 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 0 |
| 2016-05-03 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 0 |
| 2016-05-02 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 75 |
| 2016-04-29 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 0 |
| 2016-04-28 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 0 |
| 2016-04-27 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 0 |
| 2016-04-26 | $21.20 | $21.20 | $21.20 | $21.20 | $17.32 | 100 |
| 2016-04-25 | $20.42 | $20.42 | $20.42 | $20.42 | $16.68 | 721 |
| 2016-04-22 | $20.49 | $20.49 | $20.49 | $20.49 | $16.74 | 134,407 |
| 2016-04-21 | $21.02 | $21.02 | $21.02 | $21.02 | $17.17 | 0 |
| 2016-04-20 | $21.02 | $21.02 | $21.02 | $21.02 | $17.17 | 0 |
| 2016-04-19 | $21.02 | $21.02 | $21.02 | $21.02 | $17.17 | 307 |
| 2016-04-18 | $21.03 | $21.03 | $21.03 | $21.03 | $17.18 | 196 |
| 2016-04-15 | $20.50 | $20.50 | $20.50 | $20.50 | $16.75 | 1,085 |
| 2016-04-14 | $20.59 | $20.59 | $20.59 | $20.59 | $16.82 | 24 |
| 2016-04-13 | $20.59 | $20.59 | $20.59 | $20.59 | $16.82 | 139 |
| 2016-04-12 | $20.59 | $20.59 | $20.59 | $20.59 | $16.82 | 274 |
| 2016-04-11 | $20.40 | $20.40 | $20.40 | $20.40 | $16.67 | 162 |
| 2016-04-08 | $20.74 | $20.74 | $20.50 | $20.50 | $16.75 | 12,054 |
| 2016-04-07 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 50,089 |
| 2016-04-06 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 64,022 |
| 2016-04-05 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 94,963 |
| 2016-04-04 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-04-01 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-31 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-30 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-29 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-28 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-24 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-23 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 0 |
| 2016-03-22 | $20.72 | $20.72 | $20.72 | $20.72 | $16.93 | 1 |
| 2016-03-21 | $20.55 | $20.72 | $20.55 | $20.72 | $16.93 | 67,713 |
| 2016-03-18 | $19.54 | $19.54 | $19.54 | $19.54 | $15.96 | 0 |
| 2016-03-17 | $19.54 | $19.54 | $19.54 | $19.54 | $15.96 | 1,460 |
| 2016-03-16 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-15 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-14 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-11 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-10 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 1,830 |
| 2016-03-09 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 3 |
| 2016-03-08 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-07 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-04 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 410 |
| 2016-03-03 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-02 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-03-01 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-02-29 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-02-26 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 0 |
| 2016-02-25 | $19.13 | $19.13 | $19.13 | $19.13 | $15.63 | 958 |
| 2016-02-24 | $19.15 | $19.15 | $19.15 | $19.15 | $15.65 | 0 |
| 2016-02-23 | $19.15 | $19.15 | $19.15 | $19.15 | $15.65 | 225 |
| 2016-02-22 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 0 |
| 2016-02-19 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 0 |
| 2016-02-18 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 0 |
| 2016-02-17 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 0 |
| 2016-02-16 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 0 |
| 2016-02-12 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 6 |
| 2016-02-11 | $18.83 | $18.83 | $18.83 | $18.83 | $15.38 | 175 |
| 2016-02-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.69 | 0 |
| 2016-02-09 | $19.20 | $19.20 | $19.20 | $19.20 | $15.69 | 0 |
| 2016-02-08 | $19.35 | $19.35 | $19.20 | $19.20 | $15.69 | 1,895 |
| 2016-02-05 | $20.54 | $20.54 | $20.54 | $20.54 | $16.78 | 0 |
| 2016-02-04 | $20.54 | $20.54 | $20.54 | $20.54 | $16.78 | 1,475 |
| 2016-02-03 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 0 |
| 2016-02-02 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 41 |
| 2016-02-01 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 62 |
| 2016-01-29 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 0 |
| 2016-01-28 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 0 |
| 2016-01-27 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 0 |
| 2016-01-26 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 0 |
| 2016-01-25 | $19.92 | $19.92 | $19.92 | $19.92 | $16.28 | 162 |
| 2016-01-22 | $20.27 | $20.27 | $20.27 | $20.27 | $16.56 | 88 |
| 2016-01-21 | $20.27 | $20.27 | $20.27 | $20.27 | $16.56 | 65 |
| 2016-01-20 | $20.27 | $20.27 | $20.27 | $20.27 | $16.56 | 0 |
| 2016-01-19 | $20.27 | $20.27 | $20.27 | $20.27 | $16.56 | 24 |
| 2016-01-15 | $20.27 | $20.27 | $20.27 | $20.27 | $16.56 | 0 |
| 2016-01-14 | $20.41 | $20.41 | $20.27 | $20.27 | $16.56 | 2,126 |
| 2016-01-13 | $20.86 | $20.86 | $20.86 | $20.86 | $17.04 | 2,130 |
| 2016-01-12 | $21.80 | $21.80 | $21.80 | $21.80 | $17.81 | 0 |
| 2016-01-11 | $21.80 | $21.80 | $21.80 | $21.80 | $17.81 | 124 |
| 2016-01-08 | $21.80 | $21.80 | $21.80 | $21.80 | $17.81 | 5 |
| 2016-01-07 | $21.80 | $21.80 | $21.80 | $21.80 | $17.81 | 0 |
| 2016-01-06 | $21.80 | $21.80 | $21.80 | $21.80 | $17.81 | 0 |
| 2016-01-05 | $21.79 | $21.80 | $21.79 | $21.80 | $17.81 | 351 |
| 2016-01-04 | $22.06 | $22.06 | $22.06 | $22.06 | $18.02 | 45 |
| 2015-12-31 | $22.06 | $22.06 | $22.06 | $22.06 | $18.02 | 0 |
| 2015-12-30 | $22.06 | $22.06 | $22.06 | $22.06 | $18.02 | 0 |
| 2015-12-29 | $22.06 | $22.06 | $22.06 | $22.06 | $18.02 | 1 |
| 2015-12-28 | $22.06 | $22.06 | $22.06 | $22.06 | $18.02 | 399 |
| 2015-12-24 | $21.22 | $21.22 | $21.22 | $21.22 | $17.34 | 447 |
| 2015-12-23 | $22.03 | $22.10 | $21.22 | $21.22 | $17.34 | 447 |
| 2015-12-22 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 0 |
| 2015-12-21 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 46 |
| 2015-12-18 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 2 |
| 2015-12-17 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 0 |
| 2015-12-16 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 0 |
| 2015-12-15 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 0 |
| 2015-12-14 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 0 |
| 2015-12-11 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 0 |
| 2015-12-10 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 38 |
| 2015-12-09 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 57 |
| 2015-12-08 | $20.70 | $20.70 | $20.70 | $20.70 | $16.91 | 5,180 |
| 2015-12-07 | $21.76 | $21.76 | $21.76 | $21.76 | $17.78 | 219 |
| 2015-12-04 | $21.31 | $21.31 | $21.31 | $21.31 | $17.41 | 47 |
| 2015-12-03 | $21.31 | $21.31 | $21.31 | $21.31 | $17.41 | 86 |
| 2015-12-02 | $21.31 | $21.31 | $21.31 | $21.31 | $17.41 | 175 |
| 2015-12-01 | $21.14 | $21.14 | $21.14 | $21.14 | $17.27 | 2 |
| 2015-11-30 | $21.14 | $21.14 | $21.14 | $21.14 | $17.27 | 0 |
| 2015-11-27 | $21.14 | $21.14 | $21.14 | $21.14 | $17.27 | 0 |
| 2015-11-25 | $21.14 | $21.14 | $21.14 | $21.14 | $17.27 | 55 |
| 2015-11-24 | $21.14 | $21.14 | $21.14 | $21.14 | $17.27 | 315 |
| 2015-11-23 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 140 |
| 2015-11-20 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 50 |
| 2015-11-19 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 0 |
| 2015-11-18 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 251 |
| 2015-11-12 | $21.80 | $22.02 | $21.80 | $22.02 | $17.99 | 1,247 |
| 2015-11-11 | $22.25 | $22.25 | $22.25 | $22.25 | $18.18 | 1,248 |
| 2015-11-10 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-11-09 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-11-06 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-11-05 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-11-04 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-11-03 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-11-02 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-30 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-29 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-28 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-27 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-26 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-23 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-22 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-21 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-20 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-19 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-16 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-15 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-14 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-13 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-12 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-09 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-08 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-07 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-06 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-05 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-02 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-10-01 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-30 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-29 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-28 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-25 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-24 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-23 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-22 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-21 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-18 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-17 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-16 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-15 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-14 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-11 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-10 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-09 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-08 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
| 2015-09-04 | $20.28 | $20.32 | $20.28 | $20.32 | $16.60 | 0 |
Britvic (BTVCY) News Headlines
Recent Britvic (BTVCY) News
Similar Companies to Britvic (BTVCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |