Carrefour (CRERF) Exchange: PINK
Data as of May 2, 2025
$14.86 ($0.00) 0.00%
Carrefour - Daily Information
Click for more stock information on Carrefour.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.86 |
| Previous Close | $14.86 |
| High | $14.86 |
| Low | $14.86 |
| Adjusted Open | $14.86 |
| Previous Adjusted Close | $14.86 |
| Adjusted High | $14.86 |
| Adjusted Low | $14.86 |
About Carrefour (CRERF)
No Description Available
Invest in Carrefour (CRERF)
Historical Stock Data for Carrefour (CRERF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2025-05-01 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 100 |
| 2025-04-30 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2025-04-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 178 |
| 2025-04-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 120 |
| 2025-04-25 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 28 |
| 2025-04-24 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2025-04-23 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 328 |
| 2025-04-22 | $15.47 | $16.04 | $15.47 | $16.04 | $16.04 | 495 |
| 2025-04-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 525 |
| 2025-04-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 1,370 |
| 2025-04-16 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2025-04-15 | $15.30 | $15.30 | $14.73 | $14.73 | $14.73 | 1,370 |
| 2025-04-14 | $14.45 | $15.31 | $14.45 | $15.31 | $15.31 | 1,338 |
| 2025-04-11 | $14.84 | $15.00 | $14.84 | $15.00 | $15.00 | 4,432 |
| 2025-04-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 2,610 |
| 2025-04-09 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2025-04-08 | $14.05 | $14.05 | $13.93 | $13.93 | $13.93 | 2,610 |
| 2025-04-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 379 |
| 2025-04-04 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 177 |
| 2025-04-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2025-04-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2025-04-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 25 |
| 2025-03-31 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2025-03-28 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 73 |
| 2025-03-27 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 359 |
| 2025-03-26 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 909 |
| 2025-03-25 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 421 |
| 2025-03-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 418 |
| 2025-03-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2025-03-20 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2025-03-19 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 4 |
| 2025-03-18 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2025-03-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 4,145 |
| 2025-03-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 110,004 |
| 2025-03-13 | $13.62 | $13.62 | $13.46 | $13.62 | $13.62 | 751 |
| 2025-03-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 14,182 |
| 2025-03-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2025-03-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 264 |
| 2025-03-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 62 |
| 2025-03-06 | $13.67 | $14.65 | $13.67 | $14.65 | $14.65 | 278 |
| 2025-03-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2025-03-04 | $13.28 | $13.29 | $13.28 | $13.29 | $13.29 | 5,226 |
| 2025-03-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 31 |
| 2025-02-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 100 |
| 2025-02-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 3,964 |
| 2025-02-26 | $13.60 | $13.60 | $13.57 | $13.57 | $13.57 | 19,779 |
| 2025-02-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 100 |
| 2025-02-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2025-02-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 110 |
| 2025-02-20 | $13.04 | $13.04 | $12.58 | $12.58 | $12.58 | 2,204 |
| 2025-02-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 3,200 |
| 2025-02-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 10 |
| 2025-02-14 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 3,752 |
| 2025-02-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1,303 |
| 2025-02-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 36 |
| 2025-02-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 14,806 |
| 2025-02-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2025-02-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 4,893 |
| 2025-02-06 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2025-02-05 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 165 |
| 2025-02-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 5 |
| 2025-02-03 | $14.08 | $14.41 | $14.08 | $14.41 | $14.41 | 1,119 |
| 2025-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 616 |
| 2025-01-30 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 300 |
| 2025-01-29 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 4,001 |
| 2025-01-28 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 5,731 |
| 2025-01-27 | $14.62 | $14.64 | $13.87 | $13.87 | $13.87 | 19,701 |
| 2025-01-24 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2025-01-23 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 21,200 |
| 2025-01-22 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 534 |
| 2025-01-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1,245 |
| 2025-01-17 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 6,279 |
| 2025-01-16 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 30,278 |
| 2025-01-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 29 |
| 2025-01-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 8,100 |
| 2025-01-13 | $14.34 | $14.34 | $14.15 | $14.15 | $14.15 | 551 |
| 2025-01-10 | $14.09 | $14.10 | $14.09 | $14.10 | $14.10 | 25,847 |
| 2025-01-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 139 |
| 2025-01-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 140 |
| 2025-01-06 | $14.68 | $14.68 | $14.31 | $14.35 | $14.35 | 3,614 |
| 2025-01-03 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2025-01-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 15,576 |
| 2024-12-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 25 |
| 2024-12-30 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 5,342 |
| 2024-12-27 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1,129 |
| 2024-12-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 7,096 |
| 2024-12-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1 |
| 2024-12-23 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 5,421 |
| 2024-12-20 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,500 |
| 2024-12-19 | $13.76 | $13.76 | $13.60 | $13.60 | $13.60 | 1,154 |
| 2024-12-18 | $14.81 | $14.81 | $14.56 | $14.56 | $14.56 | 241 |
| 2024-12-17 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 2,396 |
| 2024-12-16 | $14.41 | $14.41 | $14.29 | $14.29 | $14.29 | 6,455 |
| 2024-12-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 77 |
| 2024-12-12 | $14.60 | $14.76 | $14.60 | $14.76 | $14.76 | 872 |
| 2024-12-11 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2024-12-10 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 23,048 |
| 2024-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 687 |
| 2024-12-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 206 |
| 2024-12-05 | $14.10 | $14.62 | $14.10 | $14.62 | $14.62 | 1,816 |
| 2024-12-04 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 18,002 |
| 2024-12-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 14,970 |
| 2024-12-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,237 |
| 2024-11-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 10,053 |
| 2024-11-27 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 588 |
| 2024-11-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 14,000 |
| 2024-11-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 2 |
| 2024-11-22 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1,689 |
| 2024-11-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2024-11-20 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 2,502 |
| 2024-11-19 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 10,189 |
| 2024-11-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,025 |
| 2024-11-15 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1 |
| 2024-11-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-11-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2,530 |
| 2024-11-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-11-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 16 |
| 2024-11-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 11,000 |
| 2024-11-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-11-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1 |
| 2024-11-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 303 |
| 2024-11-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 59 |
| 2024-11-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-10-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 10 |
| 2024-10-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 127 |
| 2024-10-28 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-10-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 1,239 |
| 2024-10-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 926 |
| 2024-10-23 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 61 |
| 2024-10-22 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 63 |
| 2024-10-21 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-10-18 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-10-17 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 8,920 |
| 2024-10-16 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 2 |
| 2024-10-15 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-10-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-10-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-10-10 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2024-10-09 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 4,631 |
| 2024-10-08 | $17.28 | $17.53 | $17.28 | $17.53 | $17.53 | 2,978 |
| 2024-10-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-10-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-10-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 207 |
| 2024-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 56 |
| 2024-10-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2 |
| 2024-09-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 151 |
| 2024-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2024-09-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2024-09-25 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2024-09-24 | $17.45 | $17.45 | $17.30 | $17.30 | $17.30 | 900 |
| 2024-09-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-09-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 183 |
| 2024-09-19 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2024-09-18 | $17.69 | $17.69 | $17.27 | $17.27 | $17.27 | 219 |
| 2024-09-17 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 70 |
| 2024-09-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 100 |
| 2024-09-13 | $16.21 | $16.90 | $16.21 | $16.90 | $16.90 | 12,500 |
| 2024-09-12 | $16.17 | $17.21 | $16.17 | $17.21 | $17.21 | 2,158 |
| 2024-09-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 116 |
| 2024-09-10 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2024-09-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 185 |
| 2024-09-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 7,648 |
| 2024-09-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 84 |
| 2024-09-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-09-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-08-30 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-08-29 | $15.89 | $15.89 | $15.85 | $15.85 | $15.85 | 1,300 |
| 2024-08-28 | $15.99 | $16.25 | $15.99 | $16.25 | $16.25 | 1,568 |
| 2024-08-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2024-08-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,376 |
| 2024-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| 2024-08-22 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-08-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-08-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 250 |
| 2024-08-19 | $16.05 | $16.05 | $15.75 | $15.75 | $15.75 | 6,231 |
| 2024-08-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 469 |
| 2024-08-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 7,731 |
| 2024-08-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 400 |
| 2024-08-13 | $15.25 | $15.25 | $15.10 | $15.10 | $15.10 | 10,355 |
| 2024-08-12 | $14.41 | $15.47 | $14.41 | $15.47 | $15.47 | 2,250 |
| 2024-08-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2024-08-08 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 19 |
| 2024-08-07 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2024-08-06 | $14.73 | $14.73 | $14.69 | $14.69 | $14.69 | 350 |
| 2024-08-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 55 |
| 2024-08-02 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 3,156 |
| 2024-08-01 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2024-07-31 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 55 |
| 2024-07-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 28,800 |
| 2024-07-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 131 |
| 2024-07-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 5 |
| 2024-07-25 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-07-24 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-07-23 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 8,335 |
| 2024-07-22 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-07-19 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 600,698 |
| 2024-07-18 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-07-17 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-07-16 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 17,026 |
| 2024-07-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-07-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 5 |
| 2024-07-11 | $15.82 | $15.82 | $14.95 | $15.40 | $15.40 | 4,611 |
| 2024-07-10 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 817 |
| 2024-07-09 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-07-08 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-07-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-07-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2024-07-02 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 817 |
| 2024-07-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 162 |
| 2024-06-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 75 |
| 2024-06-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-06-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,590 |
| 2024-06-25 | $15.00 | $15.00 | $14.70 | $14.88 | $14.88 | 886 |
| 2024-06-24 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 54 |
| 2024-06-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 180 |
| 2024-06-20 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2024-06-18 | $15.24 | $15.24 | $14.98 | $14.98 | $14.98 | 2,006 |
| 2024-06-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 125 |
| 2024-06-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1,006 |
| 2024-06-13 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 204,709 |
| 2024-06-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 20 |
| 2024-06-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,089 |
| 2024-06-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 12,379 |
| 2024-06-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 150 |
| 2024-06-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-06-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1,301 |
| 2024-06-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 235 |
| 2024-06-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 186 |
| 2024-05-31 | $16.66 | $16.66 | $16.13 | $16.13 | $16.13 | 1,038 |
| 2024-05-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 2,720 |
| 2024-05-29 | $16.05 | $16.40 | $16.05 | $16.40 | $16.40 | 893 |
| 2024-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,557 |
| 2024-05-24 | $17.26 | $17.26 | $17.26 | $17.26 | $16.33 | 1,436 |
| 2024-05-23 | $17.26 | $17.26 | $17.26 | $17.26 | $16.33 | 52 |
| 2024-05-22 | $17.26 | $17.26 | $17.26 | $17.26 | $16.33 | 500 |
| 2024-05-21 | $17.70 | $17.70 | $17.70 | $17.70 | $16.74 | 2,517 |
| 2024-05-20 | $17.54 | $17.54 | $17.54 | $17.54 | $16.59 | 2 |
| 2024-05-17 | $17.54 | $17.54 | $17.54 | $17.54 | $16.59 | 44 |
| 2024-05-16 | $17.54 | $17.54 | $17.54 | $17.54 | $16.59 | 405 |
| 2024-05-15 | $17.54 | $17.54 | $17.54 | $17.54 | $16.59 | 2,306 |
| 2024-05-14 | $18.48 | $18.48 | $18.48 | $18.48 | $17.48 | 228 |
| 2024-05-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.17 | 400 |
| 2024-05-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 24 |
| 2024-05-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 80 |
| 2024-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 0 |
| 2024-05-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 1,600 |
| 2024-05-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 220 |
| 2024-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 1 |
| 2024-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.08 | 100 |
| 2024-05-01 | $17.31 | $17.31 | $17.31 | $17.31 | $16.37 | 0 |
| 2024-04-30 | $17.31 | $17.31 | $17.31 | $17.31 | $16.37 | 0 |
| 2024-04-29 | $17.31 | $17.31 | $17.31 | $17.31 | $16.37 | 255 |
| 2024-04-26 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 22 |
| 2024-04-25 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 0 |
| 2024-04-24 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 0 |
| 2024-04-23 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 21 |
| 2024-04-22 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 49 |
| 2024-04-19 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 68 |
| 2024-04-18 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 16 |
| 2024-04-17 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 1,400 |
| 2024-04-16 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 1 |
| 2024-04-15 | $17.48 | $17.48 | $17.48 | $17.48 | $16.53 | 0 |
| 2024-04-12 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-04-11 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-04-10 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-04-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 16 |
| 2024-04-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 185 |
| 2024-04-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 185 |
| 2024-04-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 68 |
| 2024-04-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 515 |
| 2024-04-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 103 |
| 2024-04-01 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2024-03-28 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 103 |
| 2024-03-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,461 |
| 2024-03-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 314 |
| 2024-03-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 22 |
| 2024-03-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 486 |
| 2024-03-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,477 |
| 2024-03-14 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1,006 |
| 2024-03-13 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 7,793 |
| 2024-03-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 5,404 |
| 2024-03-11 | $17.00 | $17.00 | $16.89 | $16.89 | $16.89 | 5,404 |
| 2024-03-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 13 |
| 2024-03-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-03-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-03-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-03-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-03-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 56 |
| 2024-02-29 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 27,506 |
| 2024-02-28 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 5 |
| 2024-02-27 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 200 |
| 2024-02-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 275 |
| 2024-02-23 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 50 |
| 2024-02-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 52 |
| 2024-02-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-02-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 674 |
| 2024-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 146 |
| 2024-02-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 5 |
| 2024-02-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 181 |
| 2024-02-13 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 8,200 |
| 2024-02-12 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 100 |
| 2024-02-09 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 168 |
| 2024-02-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 171 |
| 2024-02-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-02-06 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 12,704 |
| 2024-02-05 | $17.11 | $17.11 | $16.94 | $16.94 | $16.94 | 420 |
| 2024-02-02 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 103 |
| 2024-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 136 |
| 2024-01-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 58 |
| 2024-01-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 400 |
| 2024-01-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-01-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-01-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,400 |
| 2024-01-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-01-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-01-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-01-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,400 |
| 2024-01-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 117 |
| 2024-01-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 20,218 |
| 2024-01-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-01-11 | $18.08 | $18.08 | $17.80 | $17.80 | $17.80 | 1,500 |
| 2024-01-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2024-01-09 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2024-01-08 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2024-01-05 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 250 |
| 2024-01-04 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2024-01-03 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2024-01-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 250 |
| 2023-12-29 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-28 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-27 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-22 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-20 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-19 | $18.17 | $18.22 | $18.17 | $18.22 | $18.22 | 337 |
| 2023-12-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 7,081 |
| 2023-12-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2023-12-13 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,003 |
| 2023-12-12 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 161 |
| 2023-12-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 200 |
| 2023-12-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 100 |
| 2023-12-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 76 |
| 2023-12-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-12-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 5 |
| 2023-12-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 20 |
| 2023-12-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-11-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 1,701 |
| 2023-11-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 635 |
| 2023-11-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-11-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 30 |
| 2023-11-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 17,293 |
| 2023-11-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1,000 |
| 2023-11-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-11-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1 |
| 2023-11-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-11-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-11-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-11-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 1,500 |
| 2023-11-13 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 1,000 |
| 2023-11-10 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-11-09 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-11-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-11-07 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-11-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-11-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-11-02 | $18.38 | $18.38 | $17.45 | $17.45 | $17.45 | 359 |
| 2023-11-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 160 |
| 2023-10-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-10-30 | $17.89 | $17.90 | $17.55 | $17.90 | $17.90 | 922 |
| 2023-10-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 2,109 |
| 2023-10-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 5,911 |
| 2023-10-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 6 |
| 2023-10-24 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2023-10-23 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2023-10-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 73 |
| 2023-10-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2023-10-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 324 |
| 2023-10-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2023-10-16 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 144,200 |
| 2023-10-13 | $16.67 | $16.67 | $16.47 | $16.47 | $16.47 | 352 |
| 2023-10-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 1,809 |
| 2023-10-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 8 |
| 2023-10-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,400 |
| 2023-10-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-10-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-10-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-10-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-10-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 21 |
| 2023-10-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-09-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-09-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 20 |
| 2023-09-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 6,550 |
| 2023-09-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-09-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 132 |
| 2023-09-22 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-09-21 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 50 |
| 2023-09-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 25 |
| 2023-09-19 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 12,194 |
| 2023-09-18 | $17.88 | $17.88 | $17.70 | $17.70 | $17.70 | 1,781 |
| 2023-09-15 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 70,000 |
| 2023-09-14 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 187 |
| 2023-09-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2023-09-12 | $18.54 | $18.73 | $18.28 | $18.73 | $18.73 | 404 |
| 2023-09-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-09-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2023-09-07 | $17.85 | $17.99 | $17.80 | $17.99 | $17.99 | 354 |
| 2023-09-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 2,700 |
| 2023-09-05 | $18.07 | $18.15 | $18.07 | $18.15 | $18.15 | 282 |
| 2023-09-01 | $18.74 | $18.74 | $18.68 | $18.68 | $18.68 | 200 |
| 2023-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 12,321 |
| 2023-08-30 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,357 |
| 2023-08-29 | $19.25 | $19.25 | $18.98 | $18.98 | $18.98 | 356 |
| 2023-08-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-08-25 | $19.92 | $19.92 | $19.70 | $19.70 | $19.70 | 213 |
| 2023-08-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2023-08-23 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 395 |
| 2023-08-22 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 130 |
| 2023-08-21 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2023-08-18 | $19.57 | $19.59 | $19.57 | $19.59 | $19.59 | 300 |
| 2023-08-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 5,800 |
| 2023-08-16 | $19.67 | $19.89 | $19.67 | $19.89 | $19.89 | 281 |
| 2023-08-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2023-08-14 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2023-08-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 272 |
| 2023-08-10 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 99 |
| 2023-08-09 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 115 |
| 2023-08-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-08-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-08-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2023-08-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-08-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 175 |
| 2023-08-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-07-31 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 215 |
| 2023-07-28 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 100 |
| 2023-07-27 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 201 |
| 2023-07-26 | $19.98 | $20.19 | $19.98 | $20.19 | $20.19 | 2,400 |
| 2023-07-25 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 155 |
| 2023-07-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 17 |
| 2023-07-21 | $19.85 | $19.98 | $19.85 | $19.98 | $19.98 | 200 |
| 2023-07-20 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2,000 |
| 2023-07-19 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 407 |
| 2023-07-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2023-07-17 | $18.80 | $19.41 | $18.80 | $19.41 | $19.41 | 1,321 |
| 2023-07-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-07-13 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-07-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-07-11 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-07-10 | $18.69 | $18.69 | $18.63 | $18.65 | $18.65 | 15,911 |
| 2023-07-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-07-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 2,069 |
| 2023-07-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,000 |
| 2023-07-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-29 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 82 |
| 2023-06-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 150 |
| 2023-06-27 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 150 |
| 2023-06-26 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-23 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 106 |
| 2023-06-22 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-21 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 7 |
| 2023-06-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 105,861 |
| 2023-06-14 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 2,438 |
| 2023-06-13 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 20 |
| 2023-06-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-09 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 5,040 |
| 2023-06-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-07 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 220,000 |
| 2023-06-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-06-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.34 | 0 |
| 2023-06-02 | $18.92 | $18.92 | $18.92 | $18.92 | $18.34 | 0 |
| 2023-06-01 | $18.92 | $18.92 | $18.92 | $18.92 | $18.34 | 1,071 |
| 2023-05-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.34 | 0 |
| 2023-05-30 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-05-26 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-05-25 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 2,438 |
| 2023-05-24 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 3,043 |
| 2023-05-23 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-17 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-16 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-15 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 48 |
| 2023-05-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-11 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 3,076 |
| 2023-05-10 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-05-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2,306 |
| 2023-05-08 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-05-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 47 |
| 2023-05-04 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-05-03 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 169 |
| 2023-05-02 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 58 |
| 2023-05-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 235 |
| 2023-04-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2023-04-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 66 |
| 2023-04-26 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 119 |
| 2023-04-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 58 |
| 2023-04-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-04-21 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-04-20 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-04-19 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 12 |
| 2023-04-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-04-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-04-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1,541 |
| 2023-04-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-04-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 515 |
| 2023-04-11 | $20.54 | $20.83 | $20.50 | $20.50 | $20.50 | 300 |
| 2023-04-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-05 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 116 |
| 2023-04-04 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 132 |
| 2023-04-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 71 |
| 2023-03-31 | $20.25 | $20.41 | $20.25 | $20.35 | $20.35 | 400 |
| 2023-03-30 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2023-03-29 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2023-03-28 | $19.73 | $19.73 | $19.27 | $19.27 | $19.27 | 376 |
| 2023-03-27 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 109 |
| 2023-03-24 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-03-23 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 155 |
| 2023-03-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-03-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-03-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 155 |
| 2023-03-17 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 100 |
| 2023-03-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2023-03-15 | $18.69 | $18.91 | $18.69 | $18.88 | $18.88 | 4,559 |
| 2023-03-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-03-13 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-03-10 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-03-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1,071 |
| 2023-03-08 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 476 |
| 2023-03-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 226 |
| 2023-03-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 146 |
| 2023-03-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,100 |
| 2023-03-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 871 |
| 2023-03-01 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 13 |
| 2023-02-28 | $19.91 | $19.94 | $19.91 | $19.94 | $19.94 | 1,894 |
| 2023-02-27 | $19.43 | $19.59 | $19.43 | $19.59 | $19.59 | 396 |
| 2023-02-24 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 100 |
| 2023-02-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-02-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 101 |
| 2023-02-21 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-02-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-02-16 | $19.35 | $19.43 | $19.35 | $19.43 | $19.43 | 200 |
| 2023-02-15 | $18.65 | $18.80 | $18.65 | $18.80 | $18.80 | 220 |
| 2023-02-14 | $17.52 | $18.17 | $17.52 | $18.17 | $18.17 | 1,717 |
| 2023-02-13 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 28 |
| 2023-02-10 | $17.98 | $17.98 | $17.92 | $17.92 | $17.92 | 633 |
| 2023-02-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 72 |
| 2023-02-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,072 |
| 2023-02-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 200 |
| 2023-02-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 600 |
| 2023-02-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 13,887 |
| 2023-02-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-02-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-01-31 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-01-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-01-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-01-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 7 |
| 2023-01-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 35 |
| 2023-01-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 500 |
| 2023-01-23 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-01-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-01-19 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-01-18 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-01-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 35 |
| 2023-01-13 | $17.79 | $18.16 | $17.79 | $18.16 | $18.16 | 1,045 |
| 2023-01-12 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2023-01-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2023-01-10 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2023-01-09 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1,071 |
| 2023-01-06 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2023-01-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2023-01-04 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 40,218 |
| 2023-01-03 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 62 |
| 2022-12-30 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 90 |
| 2022-12-29 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2022-12-28 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 95 |
| 2022-12-27 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 9,000 |
| 2022-12-23 | $16.75 | $16.77 | $16.71 | $16.77 | $16.77 | 7,319 |
| 2022-12-22 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2022-12-21 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 54 |
| 2022-12-20 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 261 |
| 2022-12-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 54 |
| 2022-12-16 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 412 |
| 2022-12-15 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 134 |
| 2022-12-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-12-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 121 |
| 2022-12-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 209 |
| 2022-12-09 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 56,194 |
| 2022-12-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-12-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 87 |
| 2022-12-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-12-05 | $17.45 | $17.75 | $17.45 | $17.75 | $17.75 | 60,913 |
| 2022-12-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 30,761 |
| 2022-12-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 60,000 |
| 2022-11-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-11-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-11-28 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-11-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-11-23 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 378 |
| 2022-11-22 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-11-21 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-11-18 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 52 |
| 2022-11-17 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-11-16 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-11-15 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 30,000 |
| 2022-11-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 488 |
| 2022-11-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 54 |
| 2022-11-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-11-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 167 |
| 2022-11-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-11-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-11-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 754 |
| 2022-11-01 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-10-31 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-10-28 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-10-27 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2022-10-26 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 97 |
| 2022-10-25 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1,566 |
| 2022-10-24 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2022-10-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 420 |
| 2022-10-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 212 |
| 2022-10-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2022-10-18 | $14.35 | $14.93 | $14.35 | $14.49 | $14.49 | 6,220 |
| 2022-10-17 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 846 |
| 2022-10-14 | $14.56 | $14.56 | $14.21 | $14.21 | $14.21 | 668 |
| 2022-10-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 9,121 |
| 2022-10-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 4,756 |
| 2022-10-11 | $14.10 | $14.35 | $14.10 | $14.35 | $14.35 | 1,400 |
| 2022-10-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,145 |
| 2022-10-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-10-06 | $13.74 | $14.10 | $13.74 | $14.10 | $14.10 | 40,140 |
| 2022-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2022-09-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-09-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 10 |
| 2022-09-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 55,844 |
| 2022-09-27 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 59 |
| 2022-09-26 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 698 |
| 2022-09-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 100 |
| 2022-09-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 96 |
| 2022-09-21 | $15.59 | $15.59 | $15.46 | $15.46 | $15.46 | 1,230 |
| 2022-09-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 61 |
| 2022-09-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-09-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 150 |
| 2022-09-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-09-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,896 |
| 2022-09-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 108 |
| 2022-09-12 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 624 |
| 2022-09-09 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 7 |
| 2022-09-08 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 5 |
| 2022-09-07 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2022-09-06 | $16.25 | $16.25 | $15.76 | $15.76 | $15.76 | 600 |
| 2022-09-02 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 9,179 |
| 2022-09-01 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2022-08-31 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 73 |
| 2022-08-30 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 482 |
| 2022-08-29 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 4 |
| 2022-08-26 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2022-08-25 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 4 |
| 2022-08-24 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 7,921 |
| 2022-08-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 400 |
| 2022-08-22 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-08-19 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-08-18 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-08-17 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 97 |
| 2022-08-16 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-08-15 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 2,641 |
| 2022-08-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 9,500 |
| 2022-08-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 71 |
| 2022-08-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 148,419 |
| 2022-08-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 5 |
| 2022-08-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 8 |
| 2022-08-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,400 |
| 2022-08-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 57 |
| 2022-08-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 25 |
| 2022-08-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 9,151 |
| 2022-08-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 100 |
| 2022-07-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-07-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1 |
| 2022-07-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-07-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 3,257 |
| 2022-07-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-07-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 9,179 |
| 2022-07-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 70 |
| 2022-07-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 766 |
| 2022-07-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-07-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-07-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 998 |
| 2022-07-14 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 601 |
| 2022-07-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-07-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3 |
| 2022-07-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 5 |
| 2022-07-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-07-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200 |
| 2022-07-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 67 |
| 2022-07-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 51 |
| 2022-07-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-06-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 197 |
| 2022-06-29 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 4,022 |
| 2022-06-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-06-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 27 |
| 2022-06-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-06-23 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 7,883 |
| 2022-06-22 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-06-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 18 |
| 2022-06-17 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-06-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1,532 |
| 2022-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,000 |
| 2022-06-13 | $19.47 | $19.47 | $18.72 | $18.72 | $18.72 | 1,500 |
| 2022-06-10 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-06-09 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-06-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-06-07 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-06-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 0 |
| 2022-06-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 0 |
| 2022-06-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 0 |
| 2022-06-01 | $19.91 | $19.97 | $19.91 | $19.97 | $19.43 | 1,050 |
| 2022-05-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 16,000 |
| 2022-05-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 0 |
| 2022-05-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 0 |
| 2022-05-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 0 |
| 2022-05-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 2,960 |
| 2022-05-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 14 |
| 2022-05-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 20,000 |
| 2022-05-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 100 |
| 2022-05-18 | $21.24 | $21.24 | $21.24 | $21.24 | $20.66 | 100 |
| 2022-05-17 | $22.10 | $22.25 | $22.10 | $22.25 | $21.65 | 361 |
| 2022-05-16 | $21.83 | $21.83 | $21.83 | $21.83 | $21.23 | 3,001 |
| 2022-05-13 | $21.83 | $21.83 | $21.83 | $21.83 | $21.23 | 1 |
| 2022-05-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.23 | 0 |
| 2022-05-11 | $21.83 | $21.83 | $21.83 | $21.83 | $21.23 | 0 |
| 2022-05-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.23 | 183 |
| 2022-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.92 | 10 |
| 2022-05-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.92 | 0 |
| 2022-05-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.92 | 1,004 |
| 2022-05-04 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 3,040 |
| 2022-05-03 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2022-05-02 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 3,040 |
| 2022-04-29 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2022-04-28 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2022-04-27 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2022-04-26 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 3 |
| 2022-04-25 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2022-04-22 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 3 |
| 2022-04-21 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 715 |
| 2022-04-20 | $22.42 | $22.42 | $22.42 | $22.42 | $21.81 | 0 |
| 2022-04-19 | $22.42 | $22.42 | $22.42 | $22.42 | $21.81 | 181 |
| 2022-04-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.15 | 0 |
| 2022-04-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.15 | 0 |
| 2022-04-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.15 | 69 |
| 2022-04-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.15 | 1 |
| 2022-04-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.15 | 400 |
| 2022-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.92 | 0 |
| 2022-04-07 | $21.58 | $21.58 | $21.50 | $21.50 | $20.92 | 910 |
| 2022-04-06 | $20.63 | $20.63 | $20.63 | $20.63 | $20.07 | 68 |
| 2022-04-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.07 | 849 |
| 2022-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.72 | 4,827 |
| 2022-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.43 | 0 |
| 2022-03-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.43 | 0 |
| 2022-03-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.43 | 507 |
| 2022-03-29 | $21.21 | $21.21 | $21.21 | $21.21 | $20.64 | 100 |
| 2022-03-28 | $20.60 | $21.21 | $20.29 | $20.29 | $19.74 | 6,500 |
| 2022-03-25 | $20.05 | $20.05 | $20.05 | $20.05 | $19.51 | 888 |
| 2022-03-24 | $20.05 | $20.05 | $20.05 | $20.05 | $19.51 | 170 |
| 2022-03-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 0 |
| 2022-03-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 20 |
| 2022-03-21 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 100 |
| 2022-03-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 0 |
| 2022-03-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 0 |
| 2022-03-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 0 |
| 2022-03-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 100 |
| 2022-03-14 | $19.98 | $19.98 | $19.33 | $19.33 | $18.81 | 5,020 |
| 2022-03-11 | $19.24 | $19.24 | $19.24 | $19.24 | $18.72 | 0 |
| 2022-03-10 | $19.24 | $19.24 | $19.24 | $19.24 | $18.72 | 0 |
| 2022-03-09 | $19.00 | $19.24 | $19.00 | $19.24 | $18.72 | 331 |
| 2022-03-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.95 | 0 |
| 2022-03-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.95 | 0 |
| 2022-03-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.95 | 0 |
| 2022-03-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.95 | 1,493 |
| 2022-03-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.17 | 0 |
| 2022-03-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.17 | 310 |
| 2022-02-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.23 | 60 |
| 2022-02-25 | $20.79 | $20.79 | $20.79 | $20.79 | $20.23 | 0 |
| 2022-02-24 | $20.79 | $20.79 | $20.79 | $20.79 | $20.23 | 28 |
| 2022-02-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.23 | 1 |
| 2022-02-22 | $20.40 | $20.79 | $20.40 | $20.51 | $19.95 | 100 |
| 2022-02-18 | $20.51 | $20.51 | $20.51 | $20.51 | $19.95 | 0 |
| 2022-02-17 | $20.51 | $20.51 | $20.51 | $20.51 | $19.95 | 100 |
| 2022-02-16 | $19.83 | $19.83 | $19.83 | $19.83 | $19.29 | 204 |
| 2022-02-15 | $19.17 | $19.17 | $19.05 | $19.05 | $18.53 | 1,992 |
| 2022-02-14 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2022-02-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 10 |
| 2022-02-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 3 |
| 2022-02-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2022-02-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 3,897 |
| 2022-02-07 | $19.19 | $19.19 | $19.19 | $19.19 | $18.67 | 0 |
| 2022-02-04 | $19.19 | $19.19 | $19.19 | $19.19 | $18.67 | 704 |
| 2022-02-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 0 |
| 2022-02-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 400 |
| 2022-02-01 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 73 |
| 2022-01-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 0 |
| 2022-01-28 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 0 |
| 2022-01-27 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 23 |
| 2022-01-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.04 | 172 |
| 2022-01-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.16 | 390 |
| 2022-01-24 | $19.40 | $19.82 | $19.40 | $19.82 | $19.28 | 1,962 |
| 2022-01-21 | $19.56 | $19.56 | $19.56 | $19.56 | $19.03 | 100 |
| 2022-01-20 | $19.72 | $19.72 | $19.64 | $19.64 | $19.11 | 3,260 |
| 2022-01-19 | $20.57 | $20.57 | $20.57 | $20.57 | $20.01 | 0 |
| 2022-01-18 | $20.57 | $20.57 | $20.57 | $20.57 | $20.01 | 0 |
| 2022-01-14 | $20.57 | $20.57 | $20.57 | $20.57 | $20.01 | 100 |
| 2022-01-13 | $20.67 | $20.67 | $20.67 | $20.67 | $20.11 | 0 |
| 2022-01-12 | $20.67 | $20.67 | $20.67 | $20.67 | $20.11 | 147 |
| 2022-01-11 | $20.18 | $20.18 | $20.18 | $20.18 | $19.63 | 0 |
| 2022-01-10 | $20.18 | $20.18 | $20.18 | $20.18 | $19.63 | 0 |
| 2022-01-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.63 | 91 |
| 2022-01-06 | $20.40 | $20.75 | $20.18 | $20.18 | $19.63 | 3,682 |
| 2022-01-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 0 |
| 2022-01-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 0 |
| 2022-01-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 781 |
| 2021-12-31 | $18.10 | $18.10 | $18.10 | $18.10 | $17.60 | 0 |
| 2021-12-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.60 | 101 |
| 2021-12-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.48 | 319 |
| 2021-12-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 0 |
| 2021-12-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 12 |
| 2021-12-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 0 |
| 2021-12-22 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 498 |
| 2021-12-21 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 0 |
| 2021-12-20 | $16.95 | $17.66 | $16.95 | $17.66 | $17.18 | 1,838 |
| 2021-12-17 | $17.19 | $17.19 | $17.19 | $17.19 | $16.73 | 0 |
| 2021-12-16 | $17.19 | $17.19 | $17.19 | $17.19 | $16.73 | 100 |
| 2021-12-15 | $18.08 | $18.08 | $18.08 | $18.08 | $17.59 | 0 |
| 2021-12-14 | $18.08 | $18.08 | $18.08 | $18.08 | $17.59 | 0 |
| 2021-12-13 | $18.08 | $18.08 | $18.08 | $18.08 | $17.59 | 175 |
| 2021-12-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2021-12-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2021-12-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 0 |
| 2021-12-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 40 |
| 2021-12-06 | $17.38 | $17.38 | $16.70 | $16.70 | $16.25 | 636 |
| 2021-12-03 | $16.57 | $16.57 | $16.57 | $16.57 | $16.12 | 0 |
| 2021-12-02 | $16.50 | $16.57 | $16.50 | $16.57 | $16.12 | 2,150 |
| 2021-12-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.29 | 48,359 |
| 2021-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2021-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2021-11-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2021-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 0 |
| 2021-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 430 |
| 2021-11-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.12 | 47 |
| 2021-11-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.12 | 0 |
| 2021-11-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.12 | 247 |
| 2021-11-17 | $18.51 | $18.51 | $18.51 | $18.51 | $18.01 | 1 |
| 2021-11-16 | $18.51 | $18.51 | $18.51 | $18.51 | $18.01 | 88 |
| 2021-11-15 | $18.51 | $18.51 | $18.51 | $18.51 | $18.01 | 0 |
| 2021-11-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.17 | 1,600 |
| 2021-11-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.17 | 0 |
| 2021-11-10 | $18.68 | $18.68 | $18.68 | $18.68 | $18.17 | 1,600 |
| 2021-11-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 491 |
| 2021-11-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 0 |
| 2021-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 0 |
| 2021-11-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 491 |
| 2021-11-03 | $18.15 | $18.15 | $18.15 | $18.15 | $17.66 | 1,700 |
| 2021-11-02 | $18.32 | $18.32 | $18.32 | $18.32 | $17.82 | 0 |
| 2021-11-01 | $18.06 | $18.06 | $18.06 | $18.06 | $17.58 | 100 |
| 2021-10-29 | $18.06 | $18.06 | $18.06 | $18.06 | $17.58 | 0 |
| 2021-10-28 | $18.06 | $18.06 | $18.06 | $18.06 | $17.58 | 100 |
| 2021-10-27 | $18.06 | $18.06 | $18.06 | $18.06 | $17.58 | 798 |
| 2021-10-26 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 0 |
| 2021-10-25 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 0 |
| 2021-10-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 0 |
| 2021-10-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.20 | 0 |
| 2021-10-20 | $17.44 | $17.68 | $17.44 | $17.68 | $17.20 | 250 |
| 2021-10-19 | $17.49 | $17.49 | $17.49 | $17.49 | $17.01 | 125 |
| 2021-10-18 | $17.65 | $17.65 | $17.53 | $17.53 | $17.05 | 2,657 |
| 2021-10-15 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-14 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-13 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 10 |
| 2021-10-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-08 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-06 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2021-10-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 100 |
| 2021-10-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 0 |
| 2021-09-30 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 0 |
| 2021-09-29 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 125 |
| 2021-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 125 |
| 2021-09-27 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 0 |
| 2021-09-24 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 0 |
| 2021-09-23 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 1,010 |
| 2021-09-22 | $17.52 | $17.52 | $17.52 | $17.52 | $17.05 | 23,070 |
| 2021-09-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.05 | 3,570 |
| 2021-09-20 | $17.02 | $17.02 | $17.02 | $17.02 | $16.56 | 112 |
| 2021-09-17 | $17.34 | $17.34 | $17.34 | $17.34 | $16.87 | 343 |
| 2021-09-16 | $17.62 | $17.62 | $17.58 | $17.58 | $17.10 | 1,200 |
| 2021-09-15 | $18.06 | $18.06 | $18.06 | $18.06 | $17.57 | 0 |
| 2021-09-14 | $18.06 | $18.06 | $18.06 | $18.06 | $17.57 | 533 |
| 2021-09-13 | $18.20 | $18.20 | $18.05 | $18.06 | $17.57 | 5,364 |
| 2021-09-10 | $18.29 | $18.29 | $18.29 | $18.29 | $17.79 | 0 |
| 2021-09-09 | $18.29 | $18.29 | $18.29 | $18.29 | $17.79 | 0 |
| 2021-09-08 | $18.29 | $18.29 | $18.29 | $18.29 | $17.79 | 0 |
| 2021-09-07 | $18.92 | $18.92 | $18.29 | $18.29 | $17.79 | 5,052 |
| 2021-09-03 | $18.57 | $18.57 | $18.57 | $18.57 | $18.07 | 160 |
| 2021-09-02 | $19.51 | $19.51 | $19.51 | $19.51 | $18.98 | 0 |
| 2021-09-01 | $19.51 | $19.51 | $19.51 | $19.51 | $18.98 | 0 |
| 2021-08-31 | $19.55 | $19.60 | $19.51 | $19.51 | $18.98 | 500 |
| 2021-08-30 | $19.51 | $19.51 | $19.51 | $19.51 | $18.98 | 0 |
| 2021-08-27 | $19.51 | $19.51 | $19.51 | $19.51 | $18.98 | 3,914 |
| 2021-08-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2021-08-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2021-08-24 | $19.90 | $19.90 | $19.80 | $19.80 | $19.26 | 473 |
| 2021-08-23 | $20.27 | $20.27 | $20.27 | $20.27 | $19.72 | 122 |
| 2021-08-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 0 |
| 2021-08-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 0 |
| 2021-08-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 0 |
| 2021-08-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 34 |
| 2021-08-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 0 |
| 2021-08-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 521 |
| 2021-08-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 0 |
| 2021-08-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 0 |
| 2021-08-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.44 | 521 |
| 2021-08-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 0 |
| 2021-08-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 0 |
| 2021-08-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 0 |
| 2021-08-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 0 |
| 2021-08-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 100 |
| 2021-08-02 | $19.06 | $19.06 | $19.06 | $19.06 | $18.54 | 104 |
| 2021-07-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.31 | 0 |
| 2021-07-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.31 | 0 |
| 2021-07-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.31 | 0 |
| 2021-07-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.31 | 0 |
| 2021-07-26 | $18.55 | $18.82 | $18.55 | $18.82 | $18.31 | 8,289 |
| 2021-07-23 | $18.35 | $18.35 | $18.35 | $18.35 | $17.85 | 2,000 |
| 2021-07-22 | $18.52 | $18.52 | $18.52 | $18.52 | $18.02 | 0 |
| 2021-07-21 | $18.52 | $18.52 | $18.52 | $18.52 | $18.02 | 1,009 |
| 2021-07-20 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 0 |
| 2021-07-19 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 31 |
| 2021-07-16 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 0 |
| 2021-07-15 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 484 |
| 2021-07-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.25 | 0 |
| 2021-07-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.25 | 2,200 |
| 2021-07-12 | $18.65 | $18.91 | $18.65 | $18.76 | $18.25 | 8,000 |
| 2021-07-09 | $19.35 | $19.35 | $19.35 | $19.35 | $18.83 | 0 |
| 2021-07-08 | $19.40 | $19.40 | $19.30 | $19.35 | $18.83 | 669 |
| 2021-07-07 | $20.05 | $20.05 | $20.05 | $20.05 | $19.51 | 76 |
| 2021-07-06 | $20.05 | $20.05 | $20.05 | $20.05 | $19.51 | 50 |
| 2021-07-02 | $20.05 | $20.05 | $20.05 | $20.05 | $19.51 | 196 |
| 2021-07-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.02 | 197 |
| 2021-06-30 | $19.15 | $19.15 | $19.15 | $19.15 | $18.63 | 107 |
| 2021-06-29 | $20.26 | $20.26 | $20.26 | $20.26 | $19.71 | 1 |
| 2021-06-28 | $20.26 | $20.26 | $20.26 | $20.26 | $19.71 | 35 |
| 2021-06-25 | $20.26 | $20.27 | $20.26 | $20.26 | $19.71 | 7,100 |
| 2021-06-24 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-22 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-21 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-18 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-17 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-16 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 0 |
| 2021-06-15 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 154 |
| 2021-06-14 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 0 |
| 2021-06-11 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 0 |
| 2021-06-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 0 |
| 2021-06-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 3 |
| 2021-06-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 344 |
| 2021-06-07 | $20.86 | $20.86 | $20.86 | $20.86 | $20.29 | 302 |
| 2021-06-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 88 |
| 2021-06-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 0 |
| 2021-06-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 0 |
| 2021-06-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 21 |
| 2021-05-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 0 |
| 2021-05-27 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 38 |
| 2021-05-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.32 | 0 |
| 2021-05-25 | $20.89 | $20.89 | $20.89 | $20.89 | $19.77 | 100 |
| 2021-05-24 | $20.88 | $20.88 | $20.88 | $20.88 | $19.76 | 7,187 |
| 2021-05-21 | $21.93 | $21.93 | $20.91 | $21.93 | $20.75 | 5,277 |
| 2021-05-20 | $20.95 | $20.95 | $20.95 | $20.95 | $19.82 | 0 |
| 2021-05-19 | $20.95 | $20.95 | $20.95 | $20.95 | $19.82 | 31 |
| 2021-05-18 | $20.95 | $20.95 | $20.95 | $20.95 | $19.82 | 843 |
| 2021-05-17 | $20.95 | $20.95 | $20.85 | $20.85 | $19.73 | 1,435 |
| 2021-05-14 | $19.83 | $19.83 | $19.83 | $19.83 | $18.76 | 1 |
| 2021-05-13 | $19.83 | $19.83 | $19.83 | $19.83 | $18.76 | 0 |
| 2021-05-12 | $19.83 | $19.83 | $19.83 | $19.83 | $18.76 | 138 |
| 2021-05-11 | $20.46 | $20.46 | $19.83 | $19.83 | $18.76 | 4,247 |
| 2021-05-10 | $20.55 | $20.55 | $20.55 | $20.55 | $19.45 | 3,000 |
| 2021-05-07 | $20.30 | $20.30 | $20.30 | $20.30 | $19.21 | 2,388 |
| 2021-05-06 | $19.62 | $19.62 | $19.62 | $19.62 | $18.57 | 0 |
| 2021-05-05 | $19.62 | $19.62 | $19.62 | $19.62 | $18.57 | 2,201 |
| 2021-05-04 | $19.62 | $19.62 | $19.62 | $19.62 | $18.57 | 149 |
| 2021-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.22 | 60 |
| 2021-04-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.22 | 15,385 |
| 2021-04-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.22 | 0 |
| 2021-04-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.22 | 206 |
| 2021-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.17 | 0 |
| 2021-04-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.17 | 521 |
| 2021-04-23 | $19.12 | $19.15 | $19.12 | $19.15 | $18.12 | 5,000 |
| 2021-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.98 | 1,060 |
| 2021-04-21 | $19.18 | $19.18 | $19.18 | $19.18 | $18.15 | 191 |
| 2021-04-20 | $18.28 | $18.28 | $18.28 | $18.28 | $17.30 | 1 |
| 2021-04-19 | $18.28 | $18.28 | $18.28 | $18.28 | $17.30 | 26 |
| 2021-04-16 | $18.25 | $18.28 | $18.25 | $18.28 | $17.30 | 6,000 |
| 2021-04-15 | $18.50 | $18.50 | $17.97 | $17.97 | $17.00 | 575 |
| 2021-04-14 | $17.94 | $17.94 | $17.94 | $17.94 | $16.97 | 100 |
| 2021-04-13 | $17.82 | $17.82 | $17.82 | $17.82 | $16.87 | 100 |
| 2021-04-12 | $17.92 | $17.92 | $17.92 | $17.92 | $16.96 | 241 |
| 2021-04-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.00 | 0 |
| 2021-04-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.00 | 761 |
| 2021-04-07 | $18.03 | $18.03 | $18.03 | $18.03 | $17.07 | 0 |
| 2021-04-06 | $18.03 | $18.03 | $18.03 | $18.03 | $17.07 | 965 |
| 2021-04-05 | $18.45 | $18.45 | $18.45 | $18.45 | $17.46 | 0 |
| 2021-04-01 | $18.45 | $18.45 | $18.45 | $18.45 | $17.46 | 70 |
| 2021-03-31 | $18.45 | $18.45 | $18.45 | $18.45 | $17.46 | 13 |
| 2021-03-30 | $18.45 | $18.45 | $18.45 | $18.45 | $17.46 | 8,410 |
| 2021-03-29 | $18.08 | $18.08 | $18.08 | $18.08 | $17.11 | 153 |
| 2021-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.03 | 0 |
| 2021-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.03 | 100 |
| 2021-03-24 | $18.08 | $18.08 | $18.08 | $18.08 | $17.11 | 673 |
| 2021-03-23 | $17.30 | $17.30 | $17.30 | $17.30 | $16.37 | 0 |
| 2021-03-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.37 | 140 |
| 2021-03-19 | $17.61 | $17.61 | $17.61 | $17.61 | $16.66 | 0 |
| 2021-03-18 | $17.61 | $17.61 | $17.61 | $17.61 | $16.66 | 200 |
| 2021-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 2,633 |
| 2021-03-16 | $17.58 | $17.58 | $17.58 | $17.58 | $16.64 | 0 |
| 2021-03-15 | $17.50 | $17.58 | $17.50 | $17.58 | $16.64 | 2,484 |
| 2021-03-12 | $17.38 | $17.38 | $17.38 | $17.38 | $16.44 | 375 |
| 2021-03-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.13 | 6,843 |
| 2021-03-10 | $17.60 | $17.60 | $17.39 | $17.39 | $16.45 | 392 |
| 2021-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 0 |
| 2021-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 0 |
| 2021-03-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 0 |
| 2021-03-04 | $16.80 | $17.00 | $16.80 | $17.00 | $16.09 | 6,509 |
| 2021-03-03 | $17.24 | $17.24 | $17.24 | $17.24 | $16.31 | 0 |
| 2021-03-02 | $17.24 | $17.24 | $17.24 | $17.24 | $16.31 | 0 |
| 2021-03-01 | $17.24 | $17.24 | $17.24 | $17.24 | $16.31 | 549 |
| 2021-02-26 | $17.71 | $17.71 | $17.71 | $17.71 | $16.76 | 0 |
| 2021-02-25 | $17.53 | $17.53 | $17.53 | $17.53 | $16.59 | 81 |
| 2021-02-24 | $17.53 | $17.53 | $17.53 | $17.53 | $16.59 | 0 |
| 2021-02-23 | $17.53 | $17.53 | $17.53 | $17.53 | $16.59 | 81 |
| 2021-02-22 | $17.53 | $17.53 | $17.53 | $17.53 | $16.59 | 0 |
| 2021-02-19 | $17.53 | $17.53 | $17.53 | $17.53 | $16.59 | 4 |
| 2021-02-18 | $17.25 | $17.53 | $17.25 | $17.53 | $16.59 | 38,983 |
| 2021-02-17 | $17.78 | $17.80 | $17.78 | $17.80 | $16.84 | 771 |
| 2021-02-16 | $17.40 | $17.40 | $17.40 | $17.40 | $16.47 | 1,787 |
| 2021-02-12 | $17.39 | $17.39 | $17.39 | $17.39 | $16.46 | 255 |
| 2021-02-11 | $17.43 | $17.43 | $17.43 | $17.43 | $16.49 | 275 |
| 2021-02-10 | $17.48 | $17.48 | $17.48 | $17.48 | $16.54 | 261 |
| 2021-02-09 | $17.48 | $17.48 | $17.48 | $17.48 | $16.54 | 261 |
| 2021-02-08 | $17.11 | $17.11 | $17.11 | $17.11 | $16.19 | 101 |
| 2021-02-05 | $16.65 | $16.65 | $16.65 | $16.65 | $15.76 | 0 |
| 2021-02-04 | $16.65 | $16.65 | $16.65 | $16.65 | $15.76 | 709 |
| 2021-02-03 | $16.99 | $17.00 | $16.99 | $16.99 | $16.08 | 10,759 |
| 2021-02-02 | $16.90 | $17.16 | $16.90 | $17.03 | $16.12 | 2,103 |
| 2021-02-01 | $16.86 | $16.86 | $16.86 | $16.86 | $15.95 | 0 |
| 2021-01-29 | $16.86 | $16.86 | $16.86 | $16.86 | $15.95 | 3,470 |
| 2021-01-28 | $17.44 | $17.44 | $17.44 | $17.44 | $16.50 | 50 |
| 2021-01-27 | $17.44 | $17.44 | $17.44 | $17.44 | $16.50 | 214 |
| 2021-01-26 | $17.89 | $17.89 | $17.89 | $17.89 | $16.93 | 734 |
| 2021-01-25 | $17.93 | $18.02 | $17.89 | $17.89 | $16.93 | 3,741 |
| 2021-01-22 | $18.29 | $18.29 | $18.29 | $18.29 | $17.31 | 0 |
| 2021-01-21 | $18.29 | $18.29 | $18.29 | $18.29 | $17.31 | 3,385 |
| 2021-01-20 | $17.79 | $17.79 | $17.79 | $17.79 | $16.83 | 497 |
| 2021-01-19 | $19.96 | $19.96 | $19.96 | $19.96 | $18.89 | 96 |
| 2021-01-15 | $19.77 | $20.35 | $19.77 | $19.96 | $18.89 | 997 |
| 2021-01-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.68 | 950 |
| 2021-01-13 | $21.75 | $21.89 | $21.18 | $21.18 | $20.04 | 9,340 |
| 2021-01-12 | $18.61 | $20.63 | $18.61 | $20.63 | $19.52 | 10,500 |
| 2021-01-11 | $18.59 | $18.59 | $18.46 | $18.46 | $17.47 | 409 |
| 2021-01-08 | $18.70 | $18.70 | $18.70 | $18.70 | $17.70 | 33 |
| 2021-01-07 | $18.70 | $18.70 | $18.70 | $18.70 | $17.70 | 4 |
| 2021-01-06 | $18.70 | $18.70 | $18.70 | $18.70 | $17.70 | 327 |
| 2021-01-05 | $17.45 | $17.45 | $17.45 | $17.45 | $16.51 | 32 |
| 2021-01-04 | $17.45 | $17.45 | $17.45 | $17.45 | $16.51 | 901 |
| 2020-12-31 | $17.35 | $17.35 | $17.35 | $17.35 | $16.42 | 552 |
| 2020-12-30 | $17.35 | $17.35 | $17.35 | $17.35 | $16.42 | 0 |
| 2020-12-29 | $17.35 | $17.35 | $17.35 | $17.35 | $16.42 | 1,083 |
| 2020-12-28 | $17.05 | $17.05 | $17.04 | $17.04 | $16.12 | 3,279 |
| 2020-12-24 | $16.62 | $16.62 | $16.62 | $16.62 | $15.73 | 0 |
| 2020-12-23 | $16.62 | $16.62 | $16.62 | $16.62 | $15.73 | 19,017 |
| 2020-12-22 | $16.49 | $16.49 | $16.49 | $16.49 | $15.60 | 0 |
| 2020-12-21 | $16.49 | $16.49 | $16.49 | $16.49 | $15.60 | 0 |
| 2020-12-18 | $16.49 | $16.49 | $16.49 | $16.49 | $15.60 | 0 |
| 2020-12-17 | $16.49 | $16.49 | $16.49 | $16.49 | $15.60 | 13 |
| 2020-12-16 | $16.53 | $16.53 | $16.49 | $16.49 | $15.60 | 2,445 |
| 2020-12-15 | $16.77 | $16.77 | $16.77 | $16.77 | $15.87 | 0 |
| 2020-12-14 | $16.77 | $16.77 | $16.77 | $16.77 | $15.87 | 0 |
| 2020-12-11 | $16.77 | $16.77 | $16.77 | $16.77 | $15.87 | 420 |
| 2020-12-10 | $16.67 | $16.67 | $16.67 | $16.67 | $15.77 | 168 |
| 2020-12-09 | $16.69 | $16.69 | $16.69 | $16.69 | $15.79 | 131 |
| 2020-12-08 | $16.56 | $16.56 | $16.56 | $16.56 | $15.67 | 2,973 |
| 2020-12-07 | $16.56 | $16.56 | $16.56 | $16.56 | $15.67 | 128 |
| 2020-12-04 | $16.51 | $16.58 | $16.40 | $16.40 | $15.52 | 20,360 |
| 2020-12-03 | $16.39 | $16.39 | $16.39 | $16.39 | $15.51 | 0 |
| 2020-12-02 | $16.39 | $16.39 | $16.39 | $16.39 | $15.51 | 1 |
| 2020-12-01 | $16.39 | $16.39 | $16.39 | $16.39 | $15.51 | 694 |
| 2020-11-30 | $16.77 | $16.77 | $16.75 | $16.75 | $15.85 | 627 |
| 2020-11-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.61 | 750 |
| 2020-11-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.61 | 103 |
| 2020-11-24 | $16.13 | $16.13 | $16.13 | $16.13 | $15.26 | 209 |
| 2020-11-23 | $16.10 | $16.10 | $15.79 | $15.79 | $14.94 | 1,322 |
| 2020-11-20 | $16.74 | $16.74 | $16.74 | $16.74 | $15.84 | 0 |
| 2020-11-19 | $16.74 | $16.74 | $16.74 | $16.74 | $15.84 | 35,328 |
| 2020-11-18 | $17.02 | $17.02 | $17.02 | $17.02 | $16.11 | 0 |
| 2020-11-17 | $17.02 | $17.02 | $17.02 | $17.02 | $16.11 | 0 |
| 2020-11-16 | $17.02 | $17.02 | $17.02 | $17.02 | $16.11 | 1,303 |
| 2020-11-13 | $16.94 | $17.11 | $16.94 | $17.11 | $16.19 | 282 |
| 2020-11-12 | $16.72 | $16.93 | $16.72 | $16.93 | $16.02 | 10,627 |
| 2020-11-11 | $16.80 | $16.80 | $16.80 | $16.80 | $15.90 | 309 |
| 2020-11-10 | $16.54 | $16.54 | $16.41 | $16.42 | $15.54 | 11,078 |
| 2020-11-09 | $16.54 | $16.54 | $16.54 | $16.54 | $15.65 | 311 |
| 2020-11-06 | $15.80 | $15.80 | $15.80 | $15.80 | $14.95 | 0 |
| 2020-11-05 | $15.80 | $15.80 | $15.80 | $15.80 | $14.95 | 3,091 |
| 2020-11-04 | $15.30 | $15.30 | $15.30 | $15.30 | $14.48 | 0 |
| 2020-11-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.48 | 0 |
| 2020-11-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.48 | 5 |
| 2020-10-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.48 | 0 |
| 2020-10-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.48 | 166 |
| 2020-10-28 | $16.23 | $16.23 | $16.23 | $16.23 | $15.36 | 0 |
| 2020-10-27 | $16.23 | $16.23 | $16.23 | $16.23 | $15.36 | 150 |
| 2020-10-26 | $16.23 | $16.23 | $16.23 | $16.23 | $15.36 | 0 |
| 2020-10-23 | $16.23 | $16.23 | $16.23 | $16.23 | $15.36 | 504 |
| 2020-10-22 | $16.22 | $16.22 | $16.22 | $16.22 | $15.35 | 1,049 |
| 2020-10-21 | $16.36 | $16.36 | $16.36 | $16.36 | $15.48 | 282 |
| 2020-10-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 1 |
| 2020-10-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-16 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-14 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-13 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.13 | 0 |
| 2020-10-07 | $15.71 | $15.99 | $15.71 | $15.99 | $15.13 | 2,053 |
| 2020-10-06 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 2 |
| 2020-10-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 0 |
| 2020-10-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 519 |
| 2020-10-01 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 40 |
| 2020-09-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 0 |
| 2020-09-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 5 |
| 2020-09-28 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 0 |
| 2020-09-25 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 1 |
| 2020-09-24 | $15.88 | $16.05 | $15.88 | $16.05 | $15.19 | 3,963 |
| 2020-09-23 | $16.03 | $16.07 | $16.03 | $16.07 | $15.21 | 4,154 |
| 2020-09-22 | $16.03 | $16.03 | $16.03 | $16.03 | $15.17 | 3,687 |
| 2020-09-21 | $15.93 | $15.93 | $15.93 | $15.93 | $15.07 | 30 |
| 2020-09-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.07 | 22,959 |
| 2020-09-17 | $16.69 | $16.69 | $16.69 | $16.69 | $15.79 | 0 |
| 2020-09-16 | $16.49 | $16.69 | $16.44 | $16.69 | $15.79 | 766 |
| 2020-09-15 | $16.90 | $16.90 | $16.90 | $16.90 | $15.99 | 19 |
| 2020-09-14 | $17.07 | $17.07 | $16.90 | $16.90 | $15.99 | 400 |
| 2020-09-11 | $17.32 | $17.32 | $17.32 | $17.32 | $16.39 | 61 |
| 2020-09-10 | $17.32 | $17.32 | $17.32 | $17.32 | $16.39 | 396 |
| 2020-09-09 | $17.28 | $17.28 | $17.28 | $17.28 | $16.35 | 298 |
| 2020-09-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.03 | 1,020 |
| 2020-09-04 | $17.04 | $17.04 | $16.78 | $16.92 | $16.01 | 336,416 |
| 2020-09-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 400,000 |
| 2020-09-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 400,000 |
| 2020-09-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 450,251 |
| 2020-08-31 | $15.89 | $15.89 | $15.89 | $15.89 | $15.03 | 230,000 |
| 2020-08-28 | $15.89 | $15.89 | $15.89 | $15.89 | $15.03 | 230,000 |
| 2020-08-27 | $15.84 | $15.89 | $15.84 | $15.89 | $15.03 | 183,590 |
| 2020-08-26 | $15.81 | $15.81 | $15.81 | $15.81 | $14.96 | 236 |
| 2020-08-25 | $16.10 | $16.25 | $15.86 | $15.86 | $15.01 | 4,435 |
| 2020-08-24 | $15.24 | $15.24 | $15.24 | $15.24 | $14.42 | 0 |
| 2020-08-21 | $15.24 | $15.24 | $15.24 | $15.24 | $14.42 | 144 |
| 2020-08-20 | $15.26 | $15.26 | $15.26 | $15.26 | $14.44 | 2,272 |
| 2020-08-19 | $15.95 | $16.04 | $15.87 | $15.87 | $15.02 | 14,767 |
| 2020-08-18 | $16.16 | $16.16 | $15.91 | $15.91 | $15.06 | 460 |
| 2020-08-17 | $16.07 | $16.07 | $15.93 | $15.93 | $15.07 | 1,510 |
| 2020-08-14 | $16.11 | $16.11 | $16.11 | $16.11 | $15.24 | 0 |
| 2020-08-13 | $16.11 | $16.11 | $16.11 | $16.11 | $15.24 | 0 |
| 2020-08-12 | $16.11 | $16.11 | $16.11 | $16.11 | $15.24 | 23 |
| 2020-08-11 | $16.11 | $16.11 | $16.11 | $16.11 | $15.24 | 805 |
| 2020-08-10 | $15.79 | $15.79 | $15.66 | $15.66 | $14.82 | 726 |
| 2020-08-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.01 | 1,550 |
| 2020-08-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.24 | 2 |
| 2020-08-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.24 | 1,139 |
| 2020-08-04 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 0 |
| 2020-08-03 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 703 |
| 2020-07-31 | $16.33 | $16.33 | $16.33 | $16.33 | $15.45 | 0 |
| 2020-07-30 | $16.33 | $16.33 | $16.33 | $16.33 | $15.45 | 11 |
| 2020-07-29 | $16.29 | $16.33 | $16.29 | $16.33 | $15.45 | 1,600 |
| 2020-07-28 | $16.25 | $16.25 | $16.09 | $16.20 | $15.33 | 2,408 |
| 2020-07-27 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 99 |
| 2020-07-24 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 0 |
| 2020-07-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.86 | 379 |
| 2020-07-22 | $15.74 | $15.74 | $15.74 | $15.74 | $14.90 | 146 |
| 2020-07-21 | $15.64 | $15.85 | $15.64 | $15.85 | $15.00 | 475 |
| 2020-07-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.67 | 2,340 |
| 2020-07-17 | $15.81 | $15.81 | $15.81 | $15.81 | $14.96 | 166 |
| 2020-07-16 | $16.09 | $16.09 | $15.65 | $15.65 | $14.81 | 5,173 |
| 2020-07-15 | $15.80 | $15.80 | $15.80 | $15.80 | $14.95 | 2,966 |
| 2020-07-14 | $15.85 | $16.05 | $15.85 | $16.05 | $15.19 | 71,689 |
| 2020-07-13 | $15.27 | $15.67 | $15.27 | $15.67 | $14.83 | 22,055 |
| 2020-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.19 | 0 |
| 2020-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.19 | 5,986 |
| 2020-07-08 | $15.45 | $15.45 | $15.45 | $15.45 | $14.62 | 0 |
| 2020-07-07 | $15.45 | $15.45 | $15.45 | $15.45 | $14.62 | 252 |
| 2020-07-06 | $15.56 | $15.56 | $15.56 | $15.56 | $14.72 | 122 |
| 2020-07-02 | $15.56 | $15.56 | $15.56 | $15.56 | $14.72 | 303 |
| 2020-07-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.67 | 48 |
| 2020-06-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.67 | 30 |
| 2020-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $14.67 | 151 |
| 2020-06-26 | $15.74 | $15.74 | $15.74 | $15.74 | $14.89 | 0 |
| 2020-06-25 | $15.74 | $15.74 | $15.74 | $15.74 | $14.89 | 585 |
| 2020-06-24 | $16.76 | $16.76 | $16.76 | $16.76 | $15.86 | 0 |
| 2020-06-23 | $16.76 | $16.76 | $16.76 | $16.76 | $15.86 | 200 |
| 2020-06-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 0 |
| 2020-06-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 50 |
| 2020-06-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 0 |
| 2020-06-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 0 |
| 2020-06-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 0 |
| 2020-06-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 0 |
| 2020-06-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.09 | 68 |
| 2020-06-11 | $15.79 | $15.95 | $15.79 | $15.95 | $15.09 | 3,164 |
| 2020-06-10 | $16.60 | $16.60 | $16.45 | $16.45 | $15.57 | 238 |
| 2020-06-09 | $16.68 | $16.68 | $16.68 | $16.68 | $15.78 | 0 |
| 2020-06-08 | $16.68 | $16.68 | $16.68 | $16.68 | $15.78 | 310 |
| 2020-06-05 | $16.42 | $16.42 | $16.42 | $16.42 | $15.30 | 0 |
| 2020-06-04 | $16.42 | $16.42 | $16.42 | $16.42 | $15.30 | 540 |
| 2020-06-03 | $15.33 | $15.55 | $15.33 | $15.55 | $14.49 | 1,905 |
| 2020-06-02 | $15.63 | $15.63 | $15.63 | $15.63 | $14.56 | 100 |
| 2020-06-01 | $15.20 | $15.20 | $15.20 | $15.20 | $14.16 | 1,705 |
| 2020-05-29 | $14.88 | $15.15 | $14.88 | $15.14 | $14.11 | 25,778 |
| 2020-05-28 | $14.58 | $14.74 | $14.58 | $14.66 | $13.66 | 12,068 |
| 2020-05-27 | $14.50 | $14.59 | $14.50 | $14.59 | $13.59 | 1,119 |
| 2020-05-26 | $14.24 | $14.24 | $14.24 | $14.24 | $13.27 | 140 |
| 2020-05-22 | $13.89 | $13.89 | $13.89 | $13.89 | $12.94 | 21 |
| 2020-05-21 | $13.89 | $13.89 | $13.89 | $13.89 | $12.94 | 286 |
| 2020-05-20 | $13.76 | $13.76 | $13.76 | $13.76 | $12.82 | 90 |
| 2020-05-19 | $13.76 | $13.76 | $13.76 | $13.76 | $12.82 | 20 |
| 2020-05-18 | $14.17 | $14.35 | $13.76 | $13.76 | $12.82 | 3,229 |
| 2020-05-15 | $13.67 | $14.06 | $13.67 | $14.06 | $13.10 | 437 |
| 2020-05-14 | $13.75 | $13.75 | $13.75 | $13.75 | $12.81 | 568 |
| 2020-05-13 | $14.10 | $14.14 | $13.81 | $13.81 | $12.87 | 1,152 |
| 2020-05-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.70 | 3 |
| 2020-05-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.70 | 0 |
| 2020-05-08 | $14.42 | $14.70 | $14.42 | $14.70 | $13.70 | 2,278 |
| 2020-05-07 | $14.35 | $14.35 | $14.21 | $14.21 | $13.24 | 1,937 |
| 2020-05-06 | $13.93 | $13.93 | $13.88 | $13.88 | $12.93 | 7,667 |
| 2020-05-05 | $14.62 | $14.62 | $14.62 | $14.62 | $13.62 | 313 |
| 2020-05-04 | $14.73 | $14.73 | $14.73 | $14.73 | $13.72 | 170 |
| 2020-05-01 | $14.87 | $14.87 | $14.87 | $14.87 | $13.86 | 29 |
| 2020-04-30 | $14.87 | $14.87 | $14.87 | $14.87 | $13.86 | 1,039 |
| 2020-04-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.79 | 10 |
| 2020-04-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.79 | 101 |
| 2020-04-27 | $14.51 | $14.51 | $14.51 | $14.51 | $13.52 | 0 |
| 2020-04-24 | $14.51 | $14.51 | $14.51 | $14.51 | $13.52 | 60 |
| 2020-04-23 | $14.70 | $14.70 | $14.51 | $14.51 | $13.52 | 477 |
| 2020-04-22 | $14.65 | $14.65 | $14.65 | $14.65 | $13.65 | 10 |
| 2020-04-21 | $14.79 | $14.79 | $14.65 | $14.65 | $13.65 | 1,649 |
| 2020-04-20 | $15.34 | $15.34 | $15.34 | $15.34 | $14.29 | 0 |
| 2020-04-17 | $15.34 | $15.34 | $15.34 | $15.34 | $14.29 | 0 |
| 2020-04-16 | $15.34 | $15.34 | $15.34 | $15.34 | $14.29 | 863 |
| 2020-04-15 | $15.87 | $15.87 | $15.87 | $15.87 | $14.79 | 0 |
| 2020-04-14 | $15.87 | $15.87 | $15.87 | $15.87 | $14.79 | 596 |
| 2020-04-13 | $15.83 | $15.83 | $15.83 | $15.83 | $14.75 | 52 |
| 2020-04-09 | $15.83 | $15.83 | $15.83 | $15.83 | $14.75 | 0 |
| 2020-04-08 | $15.83 | $15.83 | $15.83 | $15.83 | $14.75 | 54 |
| 2020-04-07 | $16.45 | $16.45 | $15.79 | $15.83 | $14.75 | 770 |
| 2020-04-06 | $15.69 | $15.69 | $15.69 | $15.69 | $14.62 | 0 |
| 2020-04-03 | $15.69 | $15.69 | $15.69 | $15.69 | $14.62 | 126 |
| 2020-04-02 | $15.11 | $16.35 | $15.11 | $15.56 | $14.50 | 1,555 |
| 2020-04-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.12 | 3,437 |
| 2020-03-31 | $15.46 | $15.46 | $15.46 | $15.46 | $14.40 | 0 |
| 2020-03-30 | $15.55 | $15.55 | $15.25 | $15.46 | $14.40 | 21,763 |
| 2020-03-27 | $15.32 | $15.85 | $15.32 | $15.85 | $14.77 | 4,764 |
| 2020-03-26 | $16.55 | $16.55 | $16.55 | $16.55 | $15.42 | 2,510 |
| 2020-03-25 | $15.44 | $15.44 | $15.44 | $15.44 | $14.39 | 0 |
| 2020-03-24 | $14.36 | $15.44 | $14.36 | $15.44 | $14.39 | 4,102 |
| 2020-03-23 | $14.48 | $14.70 | $14.48 | $14.63 | $13.63 | 8,421 |
| 2020-03-20 | $14.93 | $14.93 | $14.93 | $14.93 | $13.91 | 23 |
| 2020-03-19 | $14.93 | $14.93 | $14.93 | $14.93 | $13.91 | 0 |
| 2020-03-18 | $15.85 | $15.85 | $14.93 | $14.93 | $13.91 | 1,248 |
| 2020-03-17 | $14.60 | $15.85 | $14.60 | $15.29 | $14.25 | 4,712 |
| 2020-03-16 | $13.79 | $13.92 | $13.79 | $13.92 | $12.97 | 20,916 |
| 2020-03-13 | $14.22 | $14.46 | $14.22 | $14.43 | $13.45 | 4,812 |
| 2020-03-12 | $14.01 | $14.01 | $13.67 | $13.67 | $12.74 | 1,599 |
| 2020-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.91 | 13 |
| 2020-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.91 | 100 |
| 2020-03-09 | $16.73 | $16.73 | $16.73 | $16.73 | $15.59 | 935 |
| 2020-03-06 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 96 |
| 2020-03-05 | $18.62 | $18.62 | $18.28 | $18.28 | $17.03 | 3,258 |
| 2020-03-04 | $18.62 | $18.62 | $18.48 | $18.53 | $17.27 | 9,147 |
| 2020-03-03 | $17.29 | $17.29 | $17.29 | $17.29 | $16.11 | 0 |
| 2020-03-02 | $17.29 | $17.29 | $17.29 | $17.29 | $16.11 | 73 |
| 2020-02-28 | $17.29 | $17.29 | $17.29 | $17.29 | $16.11 | 286 |
| 2020-02-27 | $17.73 | $17.73 | $17.40 | $17.40 | $16.21 | 4,340 |
| 2020-02-26 | $17.59 | $17.59 | $17.59 | $17.59 | $16.39 | 1,443 |
| 2020-02-25 | $17.04 | $17.04 | $17.04 | $17.04 | $15.88 | 1,500 |
| 2020-02-24 | $17.15 | $17.15 | $16.82 | $16.82 | $15.67 | 964 |
| 2020-02-21 | $17.21 | $17.21 | $17.21 | $17.21 | $16.04 | 0 |
| 2020-02-20 | $17.48 | $17.48 | $17.21 | $17.21 | $16.04 | 430 |
| 2020-02-19 | $17.70 | $17.70 | $17.70 | $17.70 | $16.49 | 0 |
| 2020-02-18 | $17.70 | $17.70 | $17.70 | $17.70 | $16.49 | 276 |
| 2020-02-14 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 0 |
| 2020-02-13 | $16.90 | $16.90 | $16.80 | $16.80 | $15.65 | 380 |
| 2020-02-12 | $16.89 | $16.89 | $16.89 | $16.89 | $15.74 | 8 |
| 2020-02-11 | $16.89 | $16.89 | $16.89 | $16.89 | $15.74 | 1,571 |
| 2020-02-10 | $17.04 | $17.04 | $17.04 | $17.04 | $15.88 | 0 |
| 2020-02-07 | $17.04 | $17.04 | $17.04 | $17.04 | $15.88 | 0 |
| 2020-02-06 | $17.27 | $17.27 | $17.04 | $17.04 | $15.88 | 775 |
| 2020-02-05 | $16.98 | $17.18 | $16.98 | $17.18 | $16.01 | 1,950 |
| 2020-02-04 | $16.99 | $16.99 | $16.99 | $16.99 | $15.83 | 0 |
| 2020-02-03 | $16.99 | $16.99 | $16.99 | $16.99 | $15.83 | 0 |
| 2020-01-31 | $16.99 | $16.99 | $16.99 | $16.99 | $15.83 | 0 |
| 2020-01-30 | $16.99 | $16.99 | $16.99 | $16.99 | $15.83 | 100 |
| 2020-01-29 | $17.12 | $17.12 | $17.12 | $17.12 | $15.95 | 209 |
| 2020-01-28 | $17.18 | $17.29 | $17.18 | $17.29 | $16.11 | 2,720 |
| 2020-01-27 | $16.97 | $16.97 | $16.97 | $16.97 | $15.81 | 149 |
| 2020-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $15.24 | 25 |
| 2020-01-23 | $16.27 | $16.45 | $16.27 | $16.36 | $15.24 | 7,424 |
| 2020-01-22 | $16.01 | $16.08 | $16.01 | $16.08 | $14.98 | 322 |
| 2020-01-21 | $16.28 | $16.28 | $16.28 | $16.28 | $15.17 | 21,302 |
| 2020-01-17 | $16.39 | $16.39 | $16.39 | $16.39 | $15.27 | 319 |
| 2020-01-16 | $16.50 | $16.68 | $16.50 | $16.68 | $15.54 | 4,001 |
| 2020-01-15 | $16.58 | $16.58 | $16.58 | $16.58 | $15.45 | 560 |
| 2020-01-14 | $16.56 | $16.56 | $16.56 | $16.56 | $15.43 | 59 |
| 2020-01-13 | $16.76 | $16.76 | $16.56 | $16.56 | $15.43 | 1,121 |
| 2020-01-10 | $16.44 | $16.86 | $16.44 | $16.86 | $15.71 | 107,486 |
| 2020-01-09 | $16.84 | $16.84 | $16.84 | $16.84 | $15.69 | 0 |
| 2020-01-08 | $16.72 | $16.84 | $16.72 | $16.84 | $15.69 | 988 |
| 2020-01-07 | $16.76 | $16.76 | $16.76 | $16.76 | $15.62 | 23 |
| 2020-01-06 | $16.76 | $16.76 | $16.76 | $16.76 | $15.62 | 232 |
| 2020-01-03 | $16.74 | $16.74 | $16.74 | $16.74 | $15.60 | 0 |
| 2020-01-02 | $16.74 | $16.74 | $16.74 | $16.74 | $15.60 | 40 |
| 2019-12-31 | $16.55 | $16.74 | $16.55 | $16.74 | $15.60 | 6,940 |
| 2019-12-30 | $16.80 | $16.80 | $16.68 | $16.68 | $15.54 | 1,980 |
| 2019-12-27 | $17.02 | $17.02 | $17.02 | $17.02 | $15.86 | 907 |
| 2019-12-26 | $16.35 | $16.39 | $16.35 | $16.39 | $15.27 | 607 |
| 2019-12-24 | $16.42 | $16.97 | $16.42 | $16.97 | $15.81 | 1,519 |
| 2019-12-23 | $16.57 | $16.81 | $16.57 | $16.81 | $15.66 | 8,391 |
| 2019-12-20 | $16.58 | $16.58 | $16.58 | $16.58 | $15.45 | 366 |
| 2019-12-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.47 | 3,339 |
| 2019-12-18 | $16.74 | $16.74 | $16.58 | $16.63 | $15.50 | 26,994 |
| 2019-12-17 | $16.71 | $16.71 | $16.69 | $16.69 | $15.55 | 531 |
| 2019-12-16 | $16.85 | $17.00 | $16.85 | $16.87 | $15.72 | 7,140 |
| 2019-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.37 | 70 |
| 2019-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.37 | 232 |
| 2019-12-11 | $16.87 | $16.87 | $16.87 | $16.87 | $15.72 | 10 |
| 2019-12-10 | $16.62 | $16.87 | $16.48 | $16.87 | $15.72 | 24,358 |
| 2019-12-09 | $16.39 | $16.39 | $16.39 | $16.39 | $15.27 | 0 |
| 2019-12-06 | $16.63 | $16.63 | $16.39 | $16.39 | $15.27 | 939 |
| 2019-12-05 | $16.18 | $16.18 | $16.18 | $16.18 | $15.08 | 69,837 |
| 2019-12-04 | $16.38 | $16.38 | $16.38 | $16.38 | $15.26 | 0 |
| 2019-12-03 | $16.22 | $16.38 | $16.22 | $16.38 | $15.26 | 576 |
| 2019-12-02 | $16.91 | $16.91 | $16.91 | $16.91 | $15.76 | 0 |
| 2019-11-29 | $16.91 | $16.91 | $16.91 | $16.91 | $15.76 | 0 |
| 2019-11-27 | $16.91 | $16.91 | $16.91 | $16.91 | $15.76 | 85 |
| 2019-11-26 | $16.91 | $16.91 | $16.91 | $16.91 | $15.76 | 161 |
| 2019-11-25 | $17.23 | $17.40 | $17.20 | $17.40 | $16.21 | 3,839 |
| 2019-11-22 | $16.97 | $16.97 | $16.97 | $16.97 | $15.81 | 145 |
| 2019-11-21 | $16.91 | $17.28 | $16.89 | $17.28 | $16.10 | 2,902 |
| 2019-11-20 | $16.95 | $16.95 | $16.78 | $16.78 | $15.63 | 3,798 |
| 2019-11-19 | $16.74 | $16.74 | $16.74 | $16.74 | $15.60 | 1,116 |
| 2019-11-18 | $16.81 | $16.98 | $16.79 | $16.79 | $15.64 | 2,869 |
| 2019-11-15 | $16.98 | $16.98 | $16.73 | $16.73 | $15.59 | 707 |
| 2019-11-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.61 | 0 |
| 2019-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $15.61 | 153 |
| 2019-11-12 | $16.97 | $16.97 | $16.97 | $16.97 | $15.81 | 100 |
| 2019-11-11 | $17.01 | $17.01 | $17.01 | $17.01 | $15.85 | 204 |
| 2019-11-08 | $17.01 | $17.01 | $16.99 | $16.99 | $15.83 | 390 |
| 2019-11-07 | $17.35 | $17.35 | $17.35 | $17.35 | $16.17 | 13,025 |
| 2019-11-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.17 | 0 |
| 2019-11-05 | $17.39 | $17.73 | $17.35 | $17.35 | $16.17 | 4,669 |
| 2019-11-04 | $17.39 | $17.39 | $16.99 | $17.03 | $15.87 | 1,714 |
| 2019-11-01 | $16.85 | $16.96 | $16.85 | $16.96 | $15.80 | 5,233 |
| 2019-10-31 | $17.00 | $17.00 | $16.87 | $16.87 | $15.72 | 14,048 |
| 2019-10-30 | $16.88 | $17.04 | $16.88 | $17.04 | $15.88 | 1,046 |
| 2019-10-29 | $17.28 | $17.28 | $17.28 | $17.28 | $16.10 | 54 |
| 2019-10-28 | $17.28 | $17.28 | $17.28 | $17.28 | $16.10 | 188 |
| 2019-10-25 | $17.49 | $17.49 | $17.49 | $17.49 | $16.30 | 0 |
| 2019-10-24 | $17.49 | $17.49 | $17.49 | $17.49 | $16.30 | 39 |
| 2019-10-23 | $17.84 | $17.84 | $17.49 | $17.49 | $16.30 | 1,690 |
| 2019-10-22 | $17.04 | $17.04 | $17.04 | $17.04 | $15.88 | 79,885 |
| 2019-10-21 | $17.08 | $17.08 | $17.08 | $17.08 | $15.91 | 1,034 |
| 2019-10-18 | $16.90 | $16.94 | $16.90 | $16.94 | $15.78 | 1,564 |
| 2019-10-17 | $17.24 | $17.24 | $17.24 | $17.24 | $16.06 | 1,724 |
| 2019-10-16 | $16.95 | $16.95 | $16.95 | $16.95 | $15.79 | 0 |
| 2019-10-15 | $16.95 | $16.95 | $16.95 | $16.95 | $15.79 | 196 |
| 2019-10-14 | $16.67 | $16.67 | $16.67 | $16.67 | $15.53 | 0 |
| 2019-10-11 | $16.74 | $16.87 | $16.67 | $16.67 | $15.53 | 1,897 |
| 2019-10-10 | $16.59 | $16.59 | $16.59 | $16.59 | $15.46 | 3,542 |
| 2019-10-09 | $16.39 | $16.59 | $16.39 | $16.59 | $15.46 | 509 |
| 2019-10-08 | $16.19 | $16.19 | $16.19 | $16.19 | $15.09 | 1,027 |
| 2019-10-07 | $16.49 | $16.49 | $16.49 | $16.49 | $15.36 | 433 |
| 2019-10-04 | $16.78 | $16.78 | $16.78 | $16.78 | $15.63 | 12 |
| 2019-10-03 | $16.78 | $16.78 | $16.78 | $16.78 | $15.63 | 0 |
| 2019-10-02 | $16.78 | $16.78 | $16.78 | $16.78 | $15.63 | 607 |
| 2019-10-01 | $17.40 | $17.40 | $17.40 | $17.40 | $16.21 | 1,751 |
| 2019-09-30 | $17.52 | $17.52 | $17.29 | $17.29 | $16.11 | 10,169 |
| 2019-09-27 | $17.48 | $17.48 | $17.48 | $17.48 | $16.29 | 1,764 |
| 2019-09-26 | $17.51 | $17.51 | $17.36 | $17.36 | $16.18 | 1,479 |
| 2019-09-25 | $17.61 | $17.61 | $17.53 | $17.53 | $16.33 | 4,197 |
| 2019-09-24 | $17.30 | $17.56 | $17.30 | $17.56 | $16.36 | 8,885 |
| 2019-09-23 | $18.11 | $18.11 | $18.11 | $18.11 | $16.87 | 0 |
| 2019-09-20 | $18.11 | $18.11 | $18.11 | $18.11 | $16.87 | 0 |
| 2019-09-19 | $18.11 | $18.11 | $18.11 | $18.11 | $16.87 | 845 |
| 2019-09-18 | $18.05 | $18.35 | $18.01 | $18.35 | $17.10 | 4,228 |
| 2019-09-17 | $18.73 | $18.73 | $18.73 | $18.73 | $17.45 | 0 |
| 2019-09-16 | $18.73 | $18.73 | $18.73 | $18.73 | $17.45 | 800 |
| 2019-09-13 | $18.41 | $18.41 | $18.41 | $18.41 | $17.15 | 278 |
| 2019-09-12 | $18.41 | $18.41 | $18.41 | $18.41 | $17.15 | 185 |
| 2019-09-11 | $18.41 | $18.41 | $18.41 | $18.41 | $17.15 | 24 |
| 2019-09-10 | $18.41 | $18.41 | $18.41 | $18.41 | $17.15 | 2,251 |
| 2019-09-09 | $17.76 | $17.76 | $17.76 | $17.76 | $16.55 | 35 |
| 2019-09-06 | $17.76 | $17.76 | $17.76 | $17.76 | $16.55 | 22 |
| 2019-09-05 | $17.68 | $17.76 | $17.47 | $17.76 | $16.55 | 550 |
| 2019-09-04 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 6 |
| 2019-09-03 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 153 |
| 2019-08-30 | $16.74 | $16.74 | $16.74 | $16.74 | $15.60 | 277 |
| 2019-08-29 | $16.81 | $16.81 | $16.74 | $16.74 | $15.60 | 1,413 |
| 2019-08-28 | $16.75 | $16.97 | $16.71 | $16.75 | $15.61 | 2,836 |
| 2019-08-27 | $17.02 | $17.02 | $17.02 | $17.02 | $15.86 | 218 |
| 2019-08-26 | $17.10 | $17.10 | $17.10 | $17.10 | $15.93 | 1 |
| 2019-08-23 | $17.10 | $17.10 | $17.10 | $17.10 | $15.93 | 0 |
| 2019-08-22 | $17.10 | $17.10 | $17.10 | $17.10 | $15.93 | 42 |
| 2019-08-21 | $17.10 | $17.10 | $17.10 | $17.10 | $15.93 | 1 |
| 2019-08-20 | $17.12 | $17.12 | $17.10 | $17.10 | $15.93 | 5,261 |
| 2019-08-19 | $16.96 | $16.96 | $16.96 | $16.96 | $15.80 | 375 |
| 2019-08-16 | $16.99 | $16.99 | $16.99 | $16.99 | $15.83 | 23 |
| 2019-08-15 | $16.99 | $16.99 | $16.99 | $16.99 | $15.83 | 172 |
| 2019-08-14 | $16.88 | $16.88 | $16.88 | $16.88 | $15.73 | 140 |
| 2019-08-13 | $17.14 | $17.43 | $17.14 | $17.14 | $15.97 | 1,154 |
| 2019-08-12 | $17.31 | $17.37 | $17.27 | $17.37 | $16.18 | 4,346 |
| 2019-08-09 | $17.56 | $17.56 | $17.56 | $17.56 | $16.36 | 100 |
| 2019-08-08 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 243 |
| 2019-08-07 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 76 |
| 2019-08-06 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 1 |
| 2019-08-05 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 100 |
| 2019-08-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 66 |
| 2019-08-01 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 262 |
| 2019-07-31 | $19.20 | $19.20 | $19.20 | $19.20 | $17.89 | 246 |
| 2019-07-30 | $19.23 | $19.23 | $19.23 | $19.23 | $17.92 | 851 |
| 2019-07-29 | $19.76 | $19.76 | $19.72 | $19.76 | $18.41 | 7,757 |
| 2019-07-26 | $19.71 | $19.71 | $19.71 | $19.71 | $18.36 | 273 |
| 2019-07-25 | $20.25 | $20.29 | $19.71 | $19.71 | $18.36 | 1,001 |
| 2019-07-24 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 2,888 |
| 2019-07-23 | $19.83 | $19.83 | $19.58 | $19.58 | $18.24 | 2,959 |
| 2019-07-22 | $19.66 | $19.66 | $19.66 | $19.66 | $18.32 | 256 |
| 2019-07-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.40 | 0 |
| 2019-07-18 | $19.75 | $19.75 | $19.75 | $19.75 | $18.40 | 1,310 |
| 2019-07-17 | $20.02 | $20.02 | $19.72 | $19.72 | $18.37 | 1,311 |
| 2019-07-16 | $20.07 | $20.07 | $20.07 | $20.07 | $18.70 | 66 |
| 2019-07-15 | $20.07 | $20.07 | $20.07 | $20.07 | $18.70 | 174 |
| 2019-07-12 | $20.07 | $20.07 | $20.07 | $20.07 | $18.70 | 194 |
| 2019-07-11 | $19.82 | $19.82 | $19.82 | $19.82 | $18.47 | 649 |
| 2019-07-10 | $19.58 | $19.58 | $19.58 | $19.58 | $18.24 | 0 |
| 2019-07-09 | $19.58 | $19.58 | $19.58 | $19.58 | $18.24 | 130 |
| 2019-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.17 | 58 |
| 2019-07-05 | $19.54 | $19.56 | $19.32 | $19.50 | $18.17 | 15,060 |
| 2019-07-03 | $19.36 | $19.36 | $19.36 | $19.36 | $18.04 | 2,581 |
| 2019-07-02 | $19.07 | $19.07 | $19.07 | $19.07 | $17.77 | 0 |
| 2019-07-01 | $19.05 | $19.07 | $19.05 | $19.07 | $17.77 | 503 |
| 2019-06-28 | $19.14 | $19.26 | $19.14 | $19.26 | $17.95 | 7,038 |
| 2019-06-27 | $18.92 | $18.96 | $18.92 | $18.96 | $17.67 | 274 |
| 2019-06-26 | $18.89 | $18.89 | $18.89 | $18.89 | $17.60 | 24,519 |
| 2019-06-25 | $18.61 | $18.61 | $18.61 | $18.61 | $17.34 | 1,284 |
| 2019-06-24 | $19.29 | $19.29 | $19.29 | $19.29 | $17.97 | 439 |
| 2019-06-21 | $19.39 | $19.39 | $19.01 | $19.01 | $17.71 | 2,682 |
| 2019-06-20 | $19.09 | $19.09 | $19.09 | $19.09 | $17.79 | 50 |
| 2019-06-19 | $19.09 | $19.09 | $19.09 | $19.09 | $17.79 | 684 |
| 2019-06-18 | $19.01 | $19.25 | $19.01 | $19.22 | $17.91 | 4,516 |
| 2019-06-17 | $19.47 | $19.47 | $19.07 | $19.07 | $17.77 | 1,432 |
| 2019-06-14 | $19.55 | $19.55 | $19.55 | $19.55 | $18.22 | 0 |
| 2019-06-13 | $19.55 | $19.55 | $19.55 | $19.55 | $18.22 | 0 |
| 2019-06-12 | $19.55 | $19.55 | $19.55 | $19.55 | $18.22 | 717 |
| 2019-06-11 | $19.55 | $19.55 | $19.55 | $19.55 | $18.22 | 337 |
| 2019-06-10 | $18.69 | $18.69 | $18.69 | $18.69 | $17.41 | 1,034 |
| 2019-06-07 | $18.69 | $18.69 | $18.69 | $18.69 | $17.41 | 621 |
| 2019-06-06 | $18.59 | $18.59 | $18.59 | $18.59 | $17.32 | 150 |
| 2019-06-05 | $18.71 | $18.71 | $18.67 | $18.67 | $17.40 | 3,415 |
| 2019-06-03 | $18.53 | $18.53 | $18.53 | $18.53 | $17.27 | 2,060 |
| 2019-05-31 | $18.53 | $18.53 | $18.53 | $18.53 | $17.27 | 89 |
| 2019-05-30 | $18.61 | $18.61 | $18.53 | $18.53 | $17.27 | 1,964 |
| 2019-05-29 | $18.46 | $18.46 | $18.46 | $18.46 | $17.20 | 1,522 |
| 2019-05-28 | $18.41 | $18.41 | $18.41 | $18.41 | $17.15 | 0 |
| 2019-05-24 | $18.59 | $18.59 | $18.41 | $18.41 | $17.15 | 1,234 |
| 2019-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.70 | 701 |
| 2019-05-22 | $18.78 | $18.78 | $18.78 | $18.78 | $17.50 | 99 |
| 2019-05-21 | $18.86 | $18.88 | $18.78 | $18.78 | $17.50 | 9,081 |
| 2019-05-20 | $18.86 | $18.86 | $18.86 | $18.86 | $17.57 | 108 |
| 2019-05-17 | $19.06 | $19.06 | $19.06 | $19.06 | $17.76 | 925 |
| 2019-05-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.15 | 0 |
| 2019-05-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.15 | 1,747 |
| 2019-05-14 | $19.60 | $19.60 | $19.32 | $19.32 | $18.00 | 1,791 |
| 2019-05-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.08 | 126 |
| 2019-05-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.08 | 113 |
| 2019-05-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.08 | 720 |
| 2019-05-08 | $19.52 | $19.52 | $19.52 | $19.52 | $18.19 | 1,034 |
| 2019-05-07 | $19.39 | $19.39 | $19.35 | $19.39 | $18.07 | 4,044 |
| 2019-05-06 | $18.89 | $18.89 | $18.89 | $18.89 | $17.60 | 149 |
| 2019-05-03 | $19.14 | $19.14 | $19.14 | $19.14 | $17.83 | 6,655 |
| 2019-05-02 | $19.34 | $19.34 | $19.10 | $19.14 | $17.83 | 1,844 |
| 2019-05-01 | $19.76 | $19.76 | $19.76 | $19.76 | $18.41 | 123 |
| 2019-04-30 | $19.02 | $19.02 | $19.02 | $19.02 | $17.72 | 17,307 |
| 2019-04-29 | $19.02 | $19.02 | $19.02 | $19.02 | $17.72 | 0 |
| 2019-04-26 | $19.02 | $19.02 | $19.02 | $19.02 | $17.72 | 631 |
| 2019-04-25 | $18.91 | $18.91 | $18.91 | $18.91 | $17.62 | 13 |
| 2019-04-24 | $18.79 | $19.10 | $18.67 | $18.91 | $17.62 | 22,560 |
| 2019-04-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.61 | 212 |
| 2019-04-22 | $18.62 | $18.62 | $18.62 | $18.62 | $17.35 | 0 |
| 2019-04-18 | $18.62 | $18.62 | $18.62 | $18.62 | $17.35 | 20 |
| 2019-04-17 | $18.62 | $18.62 | $18.62 | $18.62 | $17.35 | 190 |
| 2019-04-16 | $18.96 | $18.96 | $18.96 | $18.96 | $17.67 | 9,146 |
| 2019-04-15 | $18.98 | $18.98 | $18.98 | $18.98 | $17.68 | 259 |
| 2019-04-12 | $18.27 | $18.27 | $18.27 | $18.27 | $17.02 | 0 |
| 2019-04-11 | $18.50 | $18.50 | $18.27 | $18.27 | $17.02 | 1,452 |
| 2019-04-10 | $18.39 | $18.39 | $18.39 | $18.39 | $17.13 | 137 |
| 2019-04-09 | $18.69 | $18.69 | $18.69 | $18.69 | $17.41 | 60 |
| 2019-04-08 | $18.57 | $18.69 | $18.57 | $18.69 | $17.41 | 5,256 |
| 2019-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.24 | 146 |
| 2019-04-04 | $18.83 | $18.83 | $18.59 | $18.63 | $17.36 | 2,231 |
| 2019-04-03 | $18.49 | $18.49 | $18.49 | $18.49 | $17.23 | 484 |
| 2019-04-02 | $18.49 | $18.49 | $18.49 | $18.49 | $17.23 | 57 |
| 2019-04-01 | $18.80 | $18.80 | $18.49 | $18.49 | $17.23 | 57,479 |
| 2019-03-29 | $18.40 | $18.59 | $18.40 | $18.41 | $17.15 | 7,125 |
| 2019-03-28 | $18.35 | $18.47 | $18.20 | $18.47 | $17.21 | 1,612 |
| 2019-03-27 | $18.54 | $18.54 | $18.54 | $18.54 | $17.27 | 281 |
| 2019-03-26 | $18.42 | $18.42 | $18.42 | $18.42 | $17.16 | 1,771 |
| 2019-03-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.14 | 120 |
| 2019-03-22 | $19.14 | $19.14 | $18.99 | $18.99 | $17.69 | 702 |
| 2019-03-21 | $19.61 | $19.61 | $19.61 | $19.61 | $18.27 | 58 |
| 2019-03-20 | $19.61 | $19.61 | $19.61 | $19.61 | $18.27 | 99 |
| 2019-03-18 | $19.61 | $19.61 | $19.61 | $19.61 | $18.27 | 0 |
| 2019-03-15 | $19.61 | $19.61 | $19.61 | $19.61 | $18.27 | 16 |
| 2019-03-14 | $19.61 | $19.61 | $19.61 | $19.61 | $18.27 | 246 |
| 2019-03-13 | $19.31 | $19.55 | $19.31 | $19.55 | $18.22 | 3,067 |
| 2019-03-12 | $19.14 | $19.14 | $19.14 | $19.14 | $17.83 | 32 |
| 2019-03-11 | $19.14 | $19.14 | $19.14 | $19.14 | $17.83 | 41 |
| 2019-03-08 | $19.14 | $19.14 | $19.14 | $19.14 | $17.83 | 2,594 |
| 2019-03-07 | $19.71 | $19.75 | $19.71 | $19.75 | $18.40 | 1,794 |
| 2019-03-06 | $19.69 | $19.69 | $19.69 | $19.69 | $18.35 | 19,335 |
| 2019-03-05 | $19.55 | $19.55 | $19.37 | $19.41 | $18.09 | 536 |
| 2019-03-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.08 | 289 |
| 2019-03-01 | $20.05 | $20.05 | $19.76 | $19.76 | $18.41 | 8,156 |
| 2019-02-28 | $20.44 | $20.44 | $20.40 | $20.40 | $19.01 | 2,946 |
| 2019-02-27 | $19.81 | $19.81 | $19.81 | $19.81 | $18.46 | 495 |
| 2019-02-26 | $19.94 | $19.94 | $19.94 | $19.94 | $18.58 | 100 |
| 2019-02-25 | $19.94 | $19.94 | $19.94 | $19.94 | $18.58 | 3,137 |
| 2019-02-22 | $20.16 | $20.28 | $20.04 | $20.28 | $18.90 | 2,723 |
| 2019-02-21 | $20.23 | $20.23 | $19.81 | $19.86 | $18.50 | 2,495 |
| 2019-02-20 | $20.18 | $20.18 | $20.03 | $20.03 | $18.66 | 783 |
| 2019-02-19 | $20.13 | $20.13 | $20.13 | $20.13 | $18.76 | 1,165 |
| 2019-02-15 | $20.13 | $20.13 | $20.13 | $20.13 | $18.76 | 425 |
| 2019-02-14 | $19.78 | $19.78 | $19.73 | $19.73 | $18.38 | 3,252 |
| 2019-02-13 | $20.45 | $20.45 | $20.45 | $20.45 | $19.05 | 142 |
| 2019-02-12 | $20.27 | $20.48 | $20.27 | $20.48 | $19.08 | 8,302 |
| 2019-02-11 | $19.77 | $20.01 | $19.53 | $19.53 | $18.20 | 18,607 |
| 2019-02-08 | $20.04 | $20.04 | $19.54 | $19.54 | $18.21 | 2,438 |
| 2019-02-07 | $20.11 | $20.11 | $19.64 | $19.64 | $18.30 | 277 |
| 2019-02-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.33 | 142 |
| 2019-02-05 | $19.72 | $19.72 | $19.72 | $19.72 | $18.37 | 62 |
| 2019-02-04 | $19.72 | $19.72 | $19.72 | $19.72 | $18.37 | 181,624 |
| 2019-02-01 | $19.52 | $19.52 | $19.52 | $19.52 | $18.19 | 8,994 |
| 2019-01-31 | $19.52 | $19.52 | $19.52 | $19.52 | $18.19 | 0 |
| 2019-01-30 | $19.52 | $19.52 | $19.52 | $19.52 | $18.19 | 1,049 |
| 2019-01-29 | $19.62 | $19.62 | $19.62 | $19.62 | $18.28 | 46 |
| 2019-01-28 | $19.62 | $19.62 | $19.62 | $19.62 | $18.28 | 0 |
| 2019-01-25 | $19.62 | $19.62 | $19.62 | $19.62 | $18.28 | 186 |
| 2019-01-24 | $19.62 | $19.62 | $19.62 | $19.62 | $18.28 | 1,600 |
| 2019-01-23 | $19.26 | $19.26 | $19.26 | $19.26 | $17.95 | 3,045 |
| 2019-01-22 | $18.60 | $19.26 | $18.60 | $19.26 | $17.95 | 4,479 |
| 2019-01-18 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2019-01-17 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2019-01-16 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 0 |
| 2019-01-15 | $18.63 | $18.63 | $18.63 | $18.63 | $17.36 | 13,364 |
| 2019-01-14 | $18.20 | $18.63 | $18.20 | $18.63 | $17.36 | 6,619 |
| 2019-01-11 | $18.60 | $18.60 | $18.60 | $18.60 | $17.33 | 672 |
| 2019-01-10 | $18.60 | $18.60 | $18.60 | $18.60 | $17.33 | 1,173 |
| 2019-01-09 | $18.32 | $18.60 | $18.32 | $18.60 | $17.33 | 1,014 |
| 2019-01-08 | $17.90 | $18.05 | $17.68 | $17.68 | $16.47 | 16,277 |
| 2019-01-07 | $17.29 | $17.29 | $17.29 | $17.29 | $16.11 | 464 |
| 2019-01-04 | $17.29 | $17.29 | $17.29 | $17.29 | $16.11 | 54,597 |
| 2019-01-03 | $16.77 | $16.77 | $16.77 | $16.77 | $15.63 | 0 |
| 2019-01-02 | $16.77 | $16.77 | $16.77 | $16.77 | $15.63 | 1,592 |
| 2018-12-31 | $16.77 | $16.77 | $16.77 | $16.77 | $15.63 | 8,259 |
| 2018-12-28 | $16.43 | $16.43 | $16.43 | $16.43 | $15.31 | 197 |
| 2018-12-27 | $16.43 | $16.43 | $16.43 | $16.43 | $15.31 | 7,338 |
| 2018-12-26 | $16.04 | $16.29 | $16.04 | $16.29 | $15.18 | 807 |
| 2018-12-24 | $16.98 | $16.98 | $16.98 | $16.98 | $15.82 | 71 |
| 2018-12-21 | $16.98 | $16.98 | $16.98 | $16.98 | $15.82 | 4,892 |
| 2018-12-20 | $16.98 | $16.98 | $16.98 | $16.98 | $15.82 | 6,253 |
| 2018-12-19 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 5,174 |
| 2018-12-18 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 0 |
| 2018-12-17 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 1,807 |
| 2018-12-14 | $16.80 | $16.80 | $16.80 | $16.80 | $15.65 | 170 |
| 2018-12-13 | $17.15 | $17.15 | $17.15 | $17.15 | $15.98 | 15,538 |
| 2018-12-12 | $17.15 | $17.15 | $17.15 | $17.15 | $15.98 | 5,349 |
| 2018-12-11 | $16.29 | $16.29 | $16.29 | $16.29 | $15.18 | 24,929 |
| 2018-12-10 | $16.29 | $16.29 | $16.29 | $16.29 | $15.18 | 0 |
| 2018-12-07 | $16.45 | $16.45 | $16.29 | $16.29 | $15.18 | 1,685 |
| 2018-12-06 | $16.40 | $16.40 | $16.40 | $16.40 | $15.28 | 1,859 |
| 2018-12-04 | $17.44 | $17.44 | $17.03 | $17.07 | $15.91 | 19,254 |
| 2018-12-03 | $17.10 | $17.10 | $16.95 | $16.95 | $15.79 | 203 |
| 2018-11-30 | $18.08 | $18.08 | $17.93 | $17.93 | $16.71 | 994 |
| 2018-11-29 | $18.94 | $18.94 | $18.94 | $18.94 | $17.65 | 20,569 |
| 2018-11-28 | $18.94 | $18.94 | $18.94 | $18.94 | $17.65 | 19,713 |
| 2018-11-27 | $18.84 | $18.84 | $18.52 | $18.52 | $17.26 | 1,385 |
| 2018-11-26 | $18.44 | $18.44 | $18.44 | $18.44 | $17.18 | 10,457 |
| 2018-11-21 | $19.64 | $19.64 | $19.64 | $19.64 | $18.30 | 3,559 |
| 2018-11-20 | $19.64 | $19.64 | $19.64 | $19.64 | $18.30 | 159 |
| 2018-11-19 | $19.87 | $19.87 | $19.87 | $19.87 | $18.51 | 566 |
| 2018-11-16 | $19.87 | $19.87 | $19.87 | $19.87 | $18.51 | 719 |
| 2018-11-15 | $19.87 | $19.87 | $19.87 | $19.87 | $18.51 | 754 |
| 2018-11-14 | $19.29 | $19.29 | $19.29 | $19.29 | $17.97 | 375 |
| 2018-11-13 | $19.29 | $19.29 | $19.29 | $19.29 | $17.97 | 22 |
| 2018-11-12 | $19.67 | $19.67 | $19.29 | $19.29 | $17.97 | 517 |
| 2018-11-09 | $19.69 | $19.73 | $19.69 | $19.73 | $18.38 | 1,679 |
| 2018-11-08 | $20.09 | $20.20 | $20.09 | $20.18 | $18.80 | 1,244 |
| 2018-11-07 | $19.35 | $19.35 | $19.35 | $19.35 | $18.03 | 55 |
| 2018-11-06 | $19.35 | $19.35 | $19.35 | $19.35 | $18.03 | 300 |
| 2018-11-05 | $19.35 | $19.35 | $19.35 | $19.35 | $18.03 | 0 |
| 2018-11-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.03 | 123 |
| 2018-11-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.03 | 0 |
| 2018-10-31 | $19.35 | $19.35 | $19.35 | $19.35 | $18.03 | 17,782 |
| 2018-10-30 | $19.21 | $19.21 | $19.21 | $19.21 | $17.90 | 201 |
| 2018-10-29 | $19.15 | $19.15 | $19.15 | $19.15 | $17.84 | 9,874 |
| 2018-10-26 | $19.32 | $19.32 | $19.32 | $19.32 | $18.00 | 0 |
| 2018-10-25 | $19.32 | $19.32 | $19.32 | $19.32 | $18.00 | 600 |
| 2018-10-24 | $19.10 | $19.10 | $18.97 | $18.97 | $17.68 | 264 |
| 2018-10-23 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 0 |
| 2018-10-22 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 0 |
| 2018-10-19 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 13 |
| 2018-10-18 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 2,600 |
| 2018-10-17 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 0 |
| 2018-10-16 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 0 |
| 2018-10-15 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 200 |
| 2018-10-12 | $18.54 | $18.54 | $18.54 | $18.54 | $17.27 | 5,180 |
| 2018-10-11 | $18.23 | $18.23 | $18.23 | $18.23 | $16.99 | 0 |
| 2018-10-10 | $18.23 | $18.23 | $18.23 | $18.23 | $16.99 | 7,295 |
| 2018-10-09 | $18.23 | $18.23 | $18.23 | $18.23 | $16.99 | 89 |
| 2018-10-08 | $18.23 | $18.23 | $18.23 | $18.23 | $16.99 | 167 |
| 2018-10-05 | $18.23 | $18.23 | $18.23 | $18.23 | $16.99 | 100 |
| 2018-10-04 | $18.70 | $18.70 | $18.60 | $18.60 | $17.33 | 2,314 |
| 2018-10-03 | $18.94 | $18.94 | $18.94 | $18.94 | $17.65 | 7,410 |
| 2018-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.70 | 9,147 |
| 2018-10-01 | $19.06 | $19.06 | $19.06 | $19.06 | $17.76 | 6,881 |
| 2018-09-28 | $18.85 | $18.85 | $18.85 | $18.85 | $17.56 | 5,742 |
| 2018-09-27 | $19.11 | $19.11 | $19.11 | $19.11 | $17.81 | 37 |
| 2018-09-26 | $19.11 | $19.11 | $19.11 | $19.11 | $17.81 | 19,628 |
| 2018-09-25 | $19.43 | $19.43 | $19.11 | $19.11 | $17.81 | 1,549 |
| 2018-09-24 | $19.14 | $19.14 | $19.14 | $19.14 | $17.83 | 288 |
| 2018-09-21 | $19.24 | $19.24 | $19.24 | $19.24 | $17.93 | 1,350 |
| 2018-09-20 | $19.65 | $19.65 | $19.65 | $19.65 | $18.31 | 59 |
| 2018-09-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.31 | 100 |
| 2018-09-18 | $19.25 | $19.49 | $19.25 | $19.25 | $17.94 | 753 |
| 2018-09-17 | $18.76 | $18.76 | $18.76 | $18.76 | $17.48 | 0 |
| 2018-09-14 | $18.58 | $18.76 | $18.58 | $18.76 | $17.48 | 1,060 |
| 2018-09-13 | $18.81 | $18.81 | $18.81 | $18.81 | $17.53 | 31 |
| 2018-09-12 | $18.54 | $18.95 | $18.54 | $18.81 | $17.53 | 3,836 |
| 2018-09-11 | $18.52 | $18.53 | $18.52 | $18.53 | $17.26 | 428 |
| 2018-09-10 | $18.76 | $18.76 | $18.76 | $18.76 | $17.48 | 200 |
| 2018-09-07 | $18.09 | $18.09 | $17.94 | $17.94 | $16.72 | 617 |
| 2018-09-06 | $17.34 | $17.34 | $17.34 | $17.34 | $16.16 | 193 |
| 2018-09-05 | $17.34 | $17.34 | $17.34 | $17.34 | $16.16 | 600 |
| 2018-09-04 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 0 |
| 2018-08-31 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 0 |
| 2018-08-30 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 21 |
| 2018-08-29 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 2,100 |
| 2018-08-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 100 |
| 2018-08-27 | $18.28 | $18.28 | $18.28 | $18.28 | $17.03 | 2,000 |
| 2018-08-24 | $18.06 | $18.06 | $18.06 | $18.06 | $16.83 | 6,151 |
| 2018-08-23 | $17.85 | $17.85 | $17.85 | $17.85 | $16.63 | 160 |
| 2018-08-22 | $17.85 | $17.85 | $17.85 | $17.85 | $16.63 | 100 |
| 2018-08-21 | $17.51 | $17.51 | $17.43 | $17.43 | $16.24 | 9,074 |
| 2018-08-20 | $17.19 | $17.30 | $17.19 | $17.30 | $16.12 | 687 |
| 2018-08-17 | $17.10 | $17.10 | $17.10 | $17.10 | $15.93 | 200 |
| 2018-08-16 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 81 |
| 2018-08-15 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 0 |
| 2018-08-14 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 64 |
| 2018-08-13 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 0 |
| 2018-08-10 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 0 |
| 2018-08-09 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 0 |
| 2018-08-08 | $17.75 | $17.75 | $17.71 | $17.71 | $16.50 | 298 |
| 2018-08-07 | $17.88 | $17.88 | $17.80 | $17.80 | $16.59 | 500 |
| 2018-08-06 | $17.86 | $17.86 | $17.86 | $17.86 | $16.64 | 141 |
| 2018-08-03 | $17.64 | $17.64 | $17.64 | $17.64 | $16.44 | 1,548 |
| 2018-08-02 | $17.64 | $17.64 | $17.64 | $17.64 | $16.44 | 0 |
| 2018-08-01 | $17.60 | $17.64 | $17.60 | $17.64 | $16.44 | 584 |
| 2018-07-31 | $17.79 | $17.79 | $17.79 | $17.79 | $16.58 | 1,659 |
| 2018-07-30 | $18.01 | $18.01 | $18.01 | $18.01 | $16.78 | 500 |
| 2018-07-27 | $18.09 | $18.09 | $18.03 | $18.03 | $16.80 | 3,400 |
| 2018-07-26 | $16.41 | $17.00 | $16.41 | $16.54 | $15.41 | 1,557 |
| 2018-07-25 | $15.99 | $16.30 | $15.99 | $16.30 | $15.19 | 803 |
| 2018-07-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.00 | 2,000 |
| 2018-07-23 | $15.95 | $15.95 | $15.95 | $15.95 | $14.86 | 122 |
| 2018-07-20 | $15.64 | $15.66 | $15.48 | $15.66 | $14.59 | 555 |
| 2018-07-19 | $15.65 | $15.65 | $15.53 | $15.53 | $14.47 | 342 |
| 2018-07-18 | $15.70 | $15.71 | $15.28 | $15.52 | $14.46 | 6,653 |
| 2018-07-17 | $15.32 | $15.32 | $15.32 | $15.32 | $14.27 | 15,377 |
| 2018-07-16 | $15.63 | $15.66 | $15.32 | $15.32 | $14.27 | 1,810 |
| 2018-07-13 | $15.86 | $15.86 | $15.86 | $15.86 | $14.78 | 2 |
| 2018-07-12 | $15.86 | $15.86 | $15.86 | $15.86 | $14.78 | 0 |
| 2018-07-11 | $15.86 | $15.86 | $15.86 | $15.86 | $14.78 | 200 |
| 2018-07-10 | $16.59 | $16.59 | $16.59 | $16.59 | $15.46 | 200 |
| 2018-07-09 | $16.70 | $16.70 | $16.70 | $16.70 | $15.56 | 0 |
| 2018-07-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.56 | 100 |
| 2018-07-05 | $16.08 | $16.08 | $16.08 | $16.08 | $14.98 | 0 |
| 2018-07-03 | $16.14 | $16.14 | $16.08 | $16.08 | $14.98 | 2,370 |
| 2018-07-02 | $16.03 | $16.16 | $16.01 | $16.10 | $15.00 | 10,257 |
| 2018-06-29 | $16.09 | $16.09 | $16.09 | $16.09 | $14.99 | 12,219 |
| 2018-06-28 | $16.11 | $16.29 | $15.94 | $16.29 | $15.18 | 1,240 |
| 2018-06-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.33 | 1,047 |
| 2018-06-26 | $16.87 | $16.87 | $16.87 | $16.87 | $15.72 | 107 |
| 2018-06-25 | $17.09 | $17.21 | $16.90 | $16.90 | $15.75 | 21,992 |
| 2018-06-22 | $16.94 | $16.94 | $16.94 | $16.94 | $15.78 | 100 |
| 2018-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.31 | 0 |
| 2018-06-20 | $17.69 | $17.69 | $17.35 | $17.50 | $16.31 | 8,365 |
| 2018-06-19 | $17.77 | $17.77 | $17.77 | $17.77 | $16.56 | 0 |
| 2018-06-18 | $18.03 | $18.03 | $17.77 | $17.77 | $16.56 | 2,548 |
| 2018-06-15 | $18.21 | $18.21 | $18.06 | $18.06 | $16.83 | 411 |
| 2018-06-14 | $18.22 | $18.22 | $18.11 | $18.11 | $16.87 | 12,808 |
| 2018-06-13 | $18.22 | $18.22 | $18.22 | $18.22 | $16.98 | 1,350 |
| 2018-06-12 | $18.33 | $18.33 | $18.22 | $18.22 | $16.98 | 1,702 |
| 2018-06-11 | $17.73 | $17.73 | $17.73 | $17.73 | $16.52 | 0 |
| 2018-06-08 | $17.73 | $17.73 | $17.73 | $17.73 | $16.52 | 34 |
| 2018-06-07 | $17.89 | $17.99 | $17.73 | $17.73 | $16.52 | 1,008 |
| 2018-06-06 | $17.76 | $17.76 | $17.76 | $17.76 | $16.55 | 280 |
| 2018-06-05 | $17.82 | $17.82 | $17.82 | $17.82 | $16.60 | 0 |
| 2018-06-04 | $17.82 | $17.82 | $17.82 | $17.82 | $16.60 | 0 |
| 2018-06-01 | $17.82 | $17.82 | $17.82 | $17.82 | $16.60 | 36 |
| 2018-05-31 | $17.86 | $17.86 | $17.82 | $17.82 | $16.60 | 2,981 |
| 2018-05-30 | $17.93 | $18.30 | $17.93 | $18.12 | $16.88 | 8,502 |
| 2018-05-29 | $18.02 | $18.02 | $18.02 | $18.02 | $16.79 | 300 |
| 2018-05-25 | $19.03 | $19.03 | $19.03 | $19.03 | $17.73 | 2,943 |
| 2018-05-24 | $19.05 | $19.05 | $19.00 | $19.03 | $17.73 | 4,135 |
| 2018-05-23 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 0 |
| 2018-05-22 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 59 |
| 2018-05-21 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 2,488 |
| 2018-05-18 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 0 |
| 2018-05-17 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 25 |
| 2018-05-16 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 17 |
| 2018-05-15 | $19.47 | $19.47 | $19.47 | $19.47 | $18.14 | 0 |
| 2018-05-14 | $19.53 | $19.55 | $19.47 | $19.47 | $18.14 | 4,967 |
| 2018-05-11 | $19.92 | $19.92 | $19.92 | $19.92 | $18.56 | 0 |
| 2018-05-10 | $19.92 | $19.92 | $19.92 | $19.92 | $18.56 | 0 |
| 2018-05-09 | $19.92 | $19.92 | $19.92 | $19.92 | $18.56 | 0 |
| 2018-05-08 | $19.92 | $19.92 | $19.92 | $19.92 | $18.56 | 2,846 |
| 2018-05-07 | $19.94 | $19.94 | $19.89 | $19.89 | $18.53 | 400 |
| 2018-05-04 | $20.01 | $20.01 | $20.01 | $20.01 | $18.64 | 71 |
| 2018-05-03 | $20.01 | $20.01 | $20.01 | $20.01 | $18.64 | 200 |
| 2018-05-02 | $20.22 | $20.22 | $20.21 | $20.21 | $18.83 | 1,548 |
| 2018-05-01 | $20.24 | $20.24 | $20.24 | $20.24 | $18.86 | 480 |
| 2018-04-30 | $20.33 | $20.45 | $20.33 | $20.45 | $19.05 | 606 |
| 2018-04-27 | $20.43 | $20.43 | $20.39 | $20.39 | $19.00 | 593 |
| 2018-04-26 | $20.59 | $20.59 | $20.59 | $20.59 | $19.18 | 609 |
| 2018-04-25 | $19.94 | $19.94 | $19.94 | $19.94 | $18.58 | 90 |
| 2018-04-24 | $19.92 | $19.95 | $19.92 | $19.94 | $18.58 | 3,621 |
| 2018-04-23 | $20.03 | $20.03 | $20.03 | $20.03 | $18.66 | 200 |
| 2018-04-20 | $20.11 | $20.11 | $20.11 | $20.11 | $18.74 | 0 |
| 2018-04-19 | $20.30 | $20.30 | $20.11 | $20.11 | $18.74 | 377 |
| 2018-04-18 | $19.76 | $19.76 | $19.76 | $19.76 | $18.41 | 0 |
| 2018-04-17 | $19.85 | $19.85 | $19.76 | $19.76 | $18.41 | 869 |
| 2018-04-16 | $19.85 | $19.85 | $19.85 | $19.85 | $18.50 | 0 |
| 2018-04-13 | $19.85 | $19.85 | $19.85 | $19.85 | $18.50 | 7,386 |
| 2018-04-12 | $19.71 | $19.85 | $19.67 | $19.85 | $18.50 | 10,180 |
| 2018-04-11 | $20.50 | $20.65 | $20.27 | $20.27 | $18.89 | 8,346 |
| 2018-04-10 | $20.66 | $20.66 | $20.66 | $20.66 | $19.25 | 100 |
| 2018-04-09 | $20.66 | $20.66 | $20.66 | $20.66 | $19.25 | 1,700 |
| 2018-04-06 | $20.37 | $20.37 | $20.37 | $20.37 | $18.98 | 0 |
| 2018-04-05 | $20.41 | $20.54 | $20.37 | $20.37 | $18.98 | 510 |
| 2018-04-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.87 | 2,142 |
| 2018-04-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.09 | 6,840 |
| 2018-04-02 | $20.47 | $20.47 | $20.45 | $20.45 | $19.05 | 518 |
| 2018-03-29 | $20.71 | $20.71 | $20.71 | $20.71 | $19.30 | 0 |
| 2018-03-28 | $20.71 | $20.71 | $20.71 | $20.71 | $19.30 | 886 |
| 2018-03-27 | $20.62 | $20.62 | $20.62 | $20.62 | $19.21 | 0 |
| 2018-03-26 | $20.70 | $20.70 | $20.42 | $20.62 | $19.21 | 360 |
| 2018-03-23 | $20.55 | $20.55 | $20.51 | $20.51 | $19.11 | 8,000 |
| 2018-03-22 | $20.60 | $20.60 | $20.60 | $20.60 | $19.19 | 122 |
| 2018-03-21 | $20.71 | $20.71 | $20.71 | $20.71 | $19.30 | 0 |
| 2018-03-20 | $20.71 | $20.71 | $20.71 | $20.71 | $19.30 | 500 |
| 2018-03-19 | $20.55 | $20.55 | $20.55 | $20.55 | $19.15 | 0 |
| 2018-03-16 | $20.55 | $20.55 | $20.55 | $20.55 | $19.15 | 0 |
| 2018-03-15 | $20.48 | $20.55 | $20.48 | $20.55 | $19.15 | 24,800 |
| 2018-03-14 | $21.38 | $21.38 | $21.38 | $21.38 | $19.92 | 0 |
| 2018-03-13 | $21.38 | $21.38 | $21.38 | $21.38 | $19.92 | 0 |
| 2018-03-12 | $21.38 | $21.38 | $21.38 | $21.38 | $19.92 | 300 |
| 2018-03-09 | $21.33 | $21.33 | $21.33 | $21.33 | $19.87 | 165 |
| 2018-03-08 | $21.33 | $21.33 | $21.33 | $21.33 | $19.87 | 1,100 |
| 2018-03-07 | $21.64 | $21.99 | $21.64 | $21.99 | $20.49 | 1,125 |
| 2018-03-06 | $21.70 | $21.70 | $21.70 | $21.70 | $20.22 | 67 |
| 2018-03-05 | $21.70 | $21.70 | $21.70 | $21.70 | $20.22 | 500 |
| 2018-03-02 | $21.64 | $21.64 | $21.64 | $21.64 | $20.16 | 0 |
| 2018-03-01 | $21.64 | $21.64 | $21.64 | $21.64 | $20.16 | 200 |
| 2018-02-28 | $22.88 | $22.88 | $22.70 | $22.70 | $21.15 | 3,000 |
| 2018-02-27 | $23.65 | $23.65 | $23.65 | $23.65 | $22.04 | 133 |
| 2018-02-26 | $23.65 | $23.65 | $23.65 | $23.65 | $22.04 | 200 |
| 2018-02-23 | $23.56 | $23.56 | $23.56 | $23.56 | $21.95 | 877 |
| 2018-02-22 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 0 |
| 2018-02-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 0 |
| 2018-02-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 36 |
| 2018-02-16 | $24.14 | $24.14 | $24.10 | $24.10 | $22.46 | 630 |
| 2018-02-15 | $23.85 | $23.85 | $23.85 | $23.85 | $22.22 | 2,070 |
| 2018-02-14 | $23.18 | $23.38 | $23.18 | $23.38 | $21.78 | 3,712 |
| 2018-02-13 | $22.40 | $22.40 | $22.40 | $22.40 | $20.87 | 31 |
| 2018-02-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.87 | 0 |
| 2018-02-09 | $22.21 | $22.47 | $22.21 | $22.40 | $20.87 | 559 |
| 2018-02-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.87 | 1,838 |
| 2018-02-07 | $22.32 | $22.32 | $22.32 | $22.32 | $20.80 | 219 |
| 2018-02-06 | $23.77 | $23.77 | $23.77 | $23.77 | $22.15 | 50 |
| 2018-02-05 | $23.77 | $23.77 | $23.77 | $23.77 | $22.15 | 10 |
| 2018-02-02 | $23.77 | $23.77 | $23.77 | $23.77 | $22.15 | 0 |
| 2018-02-01 | $23.77 | $23.77 | $23.77 | $23.77 | $22.15 | 649 |
| 2018-01-31 | $24.08 | $24.08 | $23.77 | $23.77 | $22.15 | 357 |
| 2018-01-30 | $23.99 | $23.99 | $23.99 | $23.99 | $22.35 | 76 |
| 2018-01-29 | $24.03 | $24.03 | $23.99 | $23.99 | $22.35 | 400 |
| 2018-01-26 | $24.04 | $24.04 | $24.04 | $24.04 | $22.40 | 44 |
| 2018-01-25 | $24.04 | $24.04 | $24.04 | $24.04 | $22.40 | 676 |
| 2018-01-24 | $22.80 | $22.80 | $22.80 | $22.80 | $21.24 | 0 |
| 2018-01-23 | $22.80 | $22.80 | $22.80 | $22.80 | $21.24 | 0 |
| 2018-01-22 | $22.78 | $22.80 | $22.78 | $22.80 | $21.24 | 2,177 |
| 2018-01-19 | $22.53 | $22.68 | $22.53 | $22.68 | $21.13 | 3,093 |
| 2018-01-18 | $22.52 | $22.52 | $22.37 | $22.37 | $20.84 | 1,691 |
| 2018-01-17 | $21.86 | $21.86 | $21.86 | $21.86 | $20.37 | 677 |
| 2018-01-16 | $22.00 | $22.11 | $22.00 | $22.11 | $20.60 | 1,417 |
| 2018-01-12 | $21.70 | $21.70 | $21.70 | $21.70 | $20.22 | 9,260 |
| 2018-01-11 | $21.64 | $21.64 | $21.64 | $21.64 | $20.16 | 87 |
| 2018-01-10 | $21.64 | $21.64 | $21.64 | $21.64 | $20.16 | 18 |
| 2018-01-09 | $21.64 | $21.64 | $21.64 | $21.64 | $20.16 | 545 |
| 2018-01-08 | $21.53 | $21.65 | $21.53 | $21.64 | $20.16 | 1,053 |
| 2018-01-05 | $22.03 | $22.03 | $22.03 | $22.03 | $20.53 | 103 |
| 2018-01-04 | $22.03 | $22.03 | $22.03 | $22.03 | $20.52 | 11,440 |
| 2018-01-03 | $21.91 | $21.91 | $21.91 | $21.91 | $20.41 | 114 |
| 2018-01-02 | $21.96 | $22.00 | $21.81 | $22.00 | $20.50 | 8,005 |
| 2017-12-29 | $21.55 | $21.67 | $21.55 | $21.67 | $20.19 | 7,300 |
| 2017-12-28 | $21.47 | $21.47 | $21.18 | $21.18 | $19.73 | 2,620 |
| 2017-12-27 | $20.44 | $20.44 | $20.44 | $20.44 | $19.05 | 7 |
| 2017-12-26 | $20.44 | $20.44 | $20.44 | $20.44 | $19.05 | 2,608 |
| 2017-12-22 | $20.60 | $20.60 | $20.60 | $20.60 | $19.19 | 100 |
| 2017-12-21 | $20.47 | $20.47 | $20.47 | $20.47 | $19.07 | 0 |
| 2017-12-20 | $20.47 | $20.47 | $20.47 | $20.47 | $19.07 | 255 |
| 2017-12-19 | $20.33 | $20.33 | $20.33 | $20.33 | $18.94 | 4,641 |
| 2017-12-18 | $20.50 | $20.50 | $20.33 | $20.33 | $18.94 | 4,746 |
| 2017-12-15 | $20.03 | $20.08 | $19.88 | $20.08 | $18.71 | 11,524 |
| 2017-12-14 | $20.81 | $20.81 | $20.43 | $20.43 | $19.04 | 221 |
| 2017-12-13 | $20.72 | $20.72 | $20.67 | $20.67 | $19.26 | 2,651 |
| 2017-12-12 | $20.82 | $20.82 | $20.82 | $20.82 | $19.40 | 1,847 |
| 2017-12-11 | $20.82 | $20.82 | $20.82 | $20.82 | $19.40 | 6,232 |
| 2017-12-08 | $20.82 | $20.82 | $20.82 | $20.82 | $19.40 | 0 |
| 2017-12-07 | $20.95 | $20.95 | $20.79 | $20.82 | $19.40 | 4,498 |
| 2017-12-06 | $21.05 | $21.28 | $21.05 | $21.17 | $19.73 | 869 |
| 2017-12-05 | $21.23 | $21.23 | $21.19 | $21.19 | $19.74 | 1,855 |
| 2017-12-04 | $20.95 | $20.95 | $20.95 | $20.95 | $19.52 | 61 |
| 2017-12-01 | $20.95 | $20.95 | $20.95 | $20.95 | $19.52 | 22 |
| 2017-11-30 | $20.95 | $20.95 | $20.95 | $20.95 | $19.52 | 135 |
| 2017-11-29 | $20.29 | $20.29 | $20.29 | $20.29 | $18.91 | 819 |
| 2017-11-28 | $20.29 | $20.29 | $20.29 | $20.29 | $18.91 | 101 |
| 2017-11-27 | $20.02 | $20.02 | $20.02 | $20.02 | $18.65 | 292 |
| 2017-11-24 | $19.93 | $19.93 | $19.93 | $19.93 | $18.57 | 261 |
| 2017-11-22 | $19.46 | $19.46 | $19.35 | $19.35 | $18.03 | 1,105 |
| 2017-11-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.94 | 0 |
| 2017-11-20 | $19.40 | $19.40 | $19.25 | $19.25 | $17.94 | 328 |
| 2017-11-17 | $19.44 | $19.44 | $19.44 | $19.44 | $18.11 | 0 |
| 2017-11-16 | $19.44 | $19.44 | $19.44 | $19.44 | $18.11 | 568 |
| 2017-11-15 | $19.77 | $19.77 | $19.77 | $19.77 | $18.42 | 4,400 |
| 2017-11-14 | $19.77 | $19.77 | $19.77 | $19.77 | $18.42 | 1,645 |
| 2017-11-13 | $19.77 | $19.77 | $19.77 | $19.77 | $18.42 | 0 |
| 2017-11-10 | $19.77 | $19.77 | $19.77 | $19.77 | $18.42 | 566 |
| 2017-11-09 | $19.77 | $19.77 | $19.77 | $19.77 | $18.42 | 21 |
| 2017-11-08 | $19.77 | $19.77 | $19.77 | $19.77 | $18.42 | 45 |
| 2017-11-07 | $19.80 | $19.80 | $19.77 | $19.77 | $18.42 | 1,000 |
| 2017-11-06 | $20.09 | $20.09 | $20.09 | $20.09 | $18.72 | 1,810 |
| 2017-11-03 | $20.09 | $20.09 | $20.09 | $20.09 | $18.72 | 136 |
| 2017-11-02 | $19.94 | $19.94 | $19.94 | $19.94 | $18.58 | 22 |
| 2017-11-01 | $19.94 | $19.94 | $19.94 | $19.94 | $18.58 | 206 |
| 2017-10-31 | $19.96 | $19.96 | $19.96 | $19.96 | $18.60 | 408 |
| 2017-10-30 | $20.60 | $20.60 | $20.60 | $20.60 | $19.19 | 0 |
| 2017-10-27 | $20.60 | $20.60 | $20.60 | $20.60 | $19.19 | 15 |
| 2017-10-26 | $20.60 | $20.60 | $20.60 | $20.60 | $19.19 | 10 |
| 2017-10-25 | $20.70 | $20.70 | $20.60 | $20.60 | $19.19 | 3,000 |
| 2017-10-24 | $20.78 | $20.78 | $20.78 | $20.78 | $19.36 | 3,434 |
| 2017-10-23 | $20.66 | $20.66 | $20.62 | $20.62 | $19.21 | 671 |
| 2017-10-20 | $20.85 | $20.85 | $20.85 | $20.85 | $19.43 | 100 |
| 2017-10-19 | $20.83 | $20.83 | $20.83 | $20.83 | $19.41 | 19 |
| 2017-10-18 | $20.40 | $20.83 | $20.40 | $20.83 | $19.41 | 1,591 |
| 2017-10-17 | $20.29 | $20.29 | $20.00 | $20.00 | $18.64 | 619 |
| 2017-10-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.00 | 124 |
| 2017-10-13 | $20.39 | $20.39 | $20.39 | $20.39 | $19.00 | 500 |
| 2017-10-12 | $20.04 | $20.04 | $20.04 | $20.04 | $18.67 | 272 |
| 2017-10-11 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 0 |
| 2017-10-10 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 0 |
| 2017-10-09 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 0 |
| 2017-10-06 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 0 |
| 2017-10-05 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 0 |
| 2017-10-04 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 0 |
| 2017-10-03 | $20.52 | $20.52 | $20.52 | $20.52 | $19.12 | 142 |
| 2017-10-02 | $20.18 | $20.18 | $20.18 | $20.18 | $18.80 | 0 |
| 2017-09-29 | $20.18 | $20.18 | $20.18 | $20.18 | $18.80 | 6,840 |
| 2017-09-28 | $19.95 | $19.95 | $19.95 | $19.95 | $18.59 | 0 |
| 2017-09-27 | $19.95 | $19.95 | $19.95 | $19.95 | $18.59 | 3,595 |
| 2017-09-26 | $20.33 | $20.33 | $20.33 | $20.33 | $18.94 | 609 |
| 2017-09-25 | $19.75 | $19.75 | $19.75 | $19.75 | $18.40 | 0 |
| 2017-09-22 | $19.75 | $19.75 | $19.75 | $19.75 | $18.40 | 0 |
| 2017-09-21 | $19.55 | $19.75 | $19.55 | $19.75 | $18.40 | 730 |
| 2017-09-20 | $19.75 | $19.75 | $19.75 | $19.75 | $18.40 | 227 |
| 2017-09-19 | $19.85 | $19.85 | $19.85 | $19.85 | $18.50 | 0 |
| 2017-09-18 | $19.85 | $19.85 | $19.85 | $19.85 | $18.50 | 5,028 |
| 2017-09-15 | $20.18 | $20.18 | $20.18 | $20.18 | $18.80 | 156 |
| 2017-09-14 | $20.18 | $20.18 | $20.18 | $20.18 | $18.80 | 20 |
| 2017-09-13 | $20.18 | $20.18 | $20.18 | $20.18 | $18.80 | 19,400 |
| 2017-09-12 | $20.29 | $20.51 | $20.29 | $20.51 | $19.11 | 1,056 |
| 2017-09-11 | $20.41 | $20.41 | $20.41 | $20.41 | $19.02 | 5,900 |
| 2017-09-08 | $20.41 | $20.41 | $20.21 | $20.41 | $19.02 | 27,172 |
| 2017-09-07 | $20.47 | $20.47 | $20.42 | $20.42 | $19.03 | 665 |
| 2017-09-06 | $20.29 | $20.29 | $20.08 | $20.12 | $18.75 | 32,302 |
| 2017-09-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.87 | 0 |
| 2017-09-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.87 | 0 |
| 2017-08-31 | $20.23 | $20.25 | $20.23 | $20.25 | $18.87 | 200 |
| 2017-08-30 | $23.29 | $23.29 | $22.65 | $22.65 | $21.10 | 8,921 |
| 2017-08-29 | $23.36 | $23.40 | $23.36 | $23.40 | $21.80 | 525 |
| 2017-08-28 | $23.54 | $23.54 | $23.54 | $23.54 | $21.93 | 1,107 |
| 2017-08-25 | $23.51 | $23.54 | $23.40 | $23.54 | $21.93 | 1,432 |
| 2017-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 4,200 |
| 2017-08-23 | $24.15 | $24.15 | $24.10 | $24.10 | $22.46 | 734 |
| 2017-08-22 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 1,100 |
| 2017-08-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 500 |
| 2017-08-18 | $24.09 | $24.09 | $24.09 | $24.09 | $22.45 | 0 |
| 2017-08-17 | $23.85 | $24.09 | $23.85 | $24.09 | $22.45 | 503 |
| 2017-08-16 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 16 |
| 2017-08-15 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 0 |
| 2017-08-14 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 0 |
| 2017-08-11 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 11 |
| 2017-08-10 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 1,100 |
| 2017-08-09 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 5 |
| 2017-08-08 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 0 |
| 2017-08-07 | $23.95 | $24.10 | $23.95 | $24.10 | $22.46 | 3,791 |
| 2017-08-04 | $23.70 | $23.70 | $23.70 | $23.70 | $22.08 | 263 |
| 2017-08-03 | $24.00 | $24.00 | $23.70 | $23.70 | $22.08 | 1,148 |
| 2017-08-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.33 | 0 |
| 2017-08-01 | $23.97 | $23.97 | $23.97 | $23.97 | $22.33 | 47 |
| 2017-07-31 | $23.85 | $23.97 | $23.85 | $23.97 | $22.33 | 1,155 |
| 2017-07-28 | $24.24 | $24.24 | $24.24 | $24.24 | $22.59 | 207 |
| 2017-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 22 |
| 2017-07-26 | $24.10 | $24.10 | $24.10 | $24.10 | $22.46 | 213 |
| 2017-07-25 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 7 |
| 2017-07-24 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 9 |
| 2017-07-21 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 0 |
| 2017-07-20 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 0 |
| 2017-07-19 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 1 |
| 2017-07-18 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 4,000 |
| 2017-07-17 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 178 |
| 2017-07-14 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 131 |
| 2017-07-12 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 0 |
| 2017-07-11 | $24.13 | $24.13 | $23.98 | $23.98 | $22.34 | 5,119 |
| 2017-07-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 0 |
| 2017-07-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 28 |
| 2017-07-06 | $25.75 | $25.80 | $25.75 | $25.80 | $24.04 | 364 |
| 2017-07-05 | $25.06 | $25.06 | $25.06 | $25.06 | $23.35 | 44 |
| 2017-07-03 | $25.06 | $25.06 | $25.06 | $25.06 | $23.35 | 25 |
| 2017-06-30 | $25.06 | $25.06 | $25.06 | $25.06 | $23.35 | 7,039 |
| 2017-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2017-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2017-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 900 |
| 2017-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2017-06-23 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2017-06-22 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2017-06-20 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2017-06-14 | $26.38 | $26.38 | $26.38 | $26.38 | $24.58 | 270 |
| 2017-06-13 | $26.16 | $26.16 | $26.16 | $26.16 | $24.37 | 48 |
| 2017-06-12 | $26.02 | $26.16 | $26.02 | $26.16 | $24.37 | 200 |
| 2017-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.23 | 288 |
| 2017-06-08 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 296 |
| 2017-06-07 | $26.35 | $26.35 | $26.35 | $26.35 | $24.55 | 104 |
| 2017-06-06 | $26.15 | $26.15 | $25.71 | $25.71 | $23.96 | 506 |
| 2017-06-05 | $26.08 | $26.08 | $25.97 | $25.97 | $24.20 | 653 |
| 2017-06-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 0 |
| 2017-06-01 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 1 |
| 2017-05-31 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 0 |
| 2017-05-30 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 47 |
| 2017-05-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 32 |
| 2017-05-25 | $25.70 | $25.70 | $25.70 | $25.70 | $23.95 | 1,527 |
| 2017-05-24 | $25.98 | $26.05 | $25.98 | $26.05 | $24.27 | 3,061 |
| 2017-05-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.76 | 97 |
| 2017-05-22 | $25.44 | $25.50 | $25.44 | $25.50 | $23.76 | 356 |
| 2017-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.76 | 47 |
| 2017-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.76 | 0 |
| 2017-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.76 | 403 |
| 2017-05-16 | $23.80 | $23.80 | $23.80 | $23.80 | $22.18 | 33 |
| 2017-05-15 | $23.80 | $23.80 | $23.80 | $23.80 | $22.18 | 0 |
| 2017-05-12 | $23.80 | $23.80 | $23.80 | $23.80 | $22.18 | 43 |
| 2017-05-11 | $23.80 | $23.80 | $23.80 | $23.80 | $22.18 | 0 |
| 2017-05-10 | $23.80 | $23.80 | $23.80 | $23.80 | $22.18 | 0 |
| 2017-05-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.18 | 1,335 |
| 2017-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.36 | 170 |
| 2017-05-05 | $23.79 | $23.79 | $23.79 | $23.79 | $22.17 | 520 |
| 2017-05-04 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 32 |
| 2017-05-03 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 2 |
| 2017-05-02 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 2,561 |
| 2017-05-01 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 20 |
| 2017-04-28 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 413 |
| 2017-04-27 | $22.29 | $22.29 | $22.29 | $22.29 | $20.77 | 0 |
| 2017-04-26 | $22.29 | $22.29 | $22.29 | $22.29 | $20.77 | 0 |
| 2017-04-25 | $22.29 | $22.29 | $22.29 | $22.29 | $20.77 | 132,423 |
| 2017-04-24 | $22.29 | $22.29 | $22.29 | $22.29 | $20.77 | 0 |
| 2017-04-21 | $22.33 | $22.33 | $22.14 | $22.29 | $20.77 | 1,167 |
| 2017-04-20 | $22.26 | $22.44 | $22.26 | $22.44 | $20.91 | 1,473 |
| 2017-04-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.37 | 4,018 |
| 2017-04-18 | $21.76 | $21.86 | $21.76 | $21.86 | $20.37 | 2,676 |
| 2017-04-17 | $22.70 | $22.70 | $22.70 | $22.70 | $21.15 | 204 |
| 2017-04-13 | $22.72 | $22.72 | $22.72 | $22.72 | $21.17 | 360 |
| 2017-04-12 | $22.68 | $22.72 | $22.47 | $22.72 | $21.17 | 9,757 |
| 2017-04-11 | $22.28 | $22.28 | $22.28 | $22.28 | $20.76 | 722 |
| 2017-04-10 | $22.28 | $22.28 | $22.28 | $22.28 | $20.76 | 11 |
| 2017-04-07 | $22.42 | $22.45 | $22.28 | $22.28 | $20.76 | 23,662 |
| 2017-04-06 | $23.45 | $23.45 | $23.45 | $23.45 | $21.85 | 35 |
| 2017-04-05 | $23.45 | $23.45 | $23.45 | $23.45 | $21.85 | 3,099 |
| 2017-04-04 | $23.26 | $23.45 | $23.20 | $23.45 | $21.85 | 1,027 |
| 2017-04-03 | $23.59 | $23.65 | $23.59 | $23.65 | $22.04 | 300 |
| 2017-03-31 | $23.37 | $23.37 | $23.33 | $23.33 | $21.74 | 8,500 |
| 2017-03-30 | $23.44 | $23.44 | $23.44 | $23.44 | $21.84 | 5,200 |
| 2017-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $21.84 | 2,200 |
| 2017-03-28 | $23.53 | $23.53 | $23.44 | $23.44 | $21.84 | 2,300 |
| 2017-03-27 | $23.15 | $23.15 | $23.15 | $23.15 | $21.57 | 0 |
| 2017-03-24 | $23.15 | $23.15 | $23.15 | $23.15 | $21.57 | 200 |
| 2017-03-23 | $23.29 | $23.34 | $23.29 | $23.34 | $21.75 | 1,000 |
| 2017-03-22 | $23.00 | $23.00 | $22.93 | $22.93 | $21.37 | 2,500 |
| 2017-03-21 | $23.16 | $23.16 | $23.16 | $23.16 | $21.58 | 0 |
| 2017-03-20 | $23.16 | $23.16 | $23.16 | $23.16 | $21.58 | 100 |
| 2017-03-17 | $23.48 | $23.52 | $23.48 | $23.52 | $21.91 | 1,500 |
| 2017-03-16 | $23.33 | $23.33 | $23.33 | $23.33 | $21.74 | 0 |
| 2017-03-15 | $23.33 | $23.33 | $23.33 | $23.33 | $21.74 | 0 |
| 2017-03-14 | $23.33 | $23.33 | $23.33 | $23.33 | $21.74 | 0 |
| 2017-03-13 | $23.33 | $23.33 | $23.33 | $23.33 | $21.74 | 1,100 |
| 2017-03-10 | $23.01 | $23.17 | $23.01 | $23.17 | $21.59 | 2,100 |
| 2017-03-09 | $22.96 | $23.20 | $22.96 | $23.15 | $21.57 | 600 |
| 2017-03-08 | $23.88 | $23.88 | $23.88 | $23.88 | $22.25 | 0 |
| 2017-03-07 | $24.00 | $24.00 | $23.88 | $23.88 | $22.25 | 400 |
| 2017-03-06 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 1,300 |
| 2017-03-03 | $24.21 | $24.21 | $24.18 | $24.18 | $22.53 | 300 |
| 2017-03-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.33 | 200 |
| 2017-03-01 | $24.12 | $24.12 | $23.97 | $23.97 | $22.33 | 2,600 |
| 2017-02-28 | $23.86 | $23.88 | $23.82 | $23.82 | $22.19 | 1,000 |
| 2017-02-27 | $23.60 | $23.60 | $23.60 | $23.60 | $21.99 | 200 |
| 2017-02-24 | $23.43 | $23.43 | $23.43 | $23.43 | $21.83 | 200 |
| 2017-02-23 | $23.77 | $23.77 | $23.64 | $23.75 | $22.13 | 4,700 |
| 2017-02-22 | $23.62 | $23.62 | $23.62 | $23.62 | $22.01 | 2,000 |
| 2017-02-21 | $23.37 | $23.62 | $23.37 | $23.62 | $22.01 | 900 |
| 2017-02-17 | $24.20 | $24.20 | $23.88 | $23.88 | $22.25 | 27,300 |
| 2017-02-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 2,700 |
| 2017-02-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 0 |
| 2017-02-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 100 |
| 2017-02-13 | $24.40 | $24.40 | $24.23 | $24.25 | $22.60 | 1,700 |
| 2017-02-10 | $23.85 | $23.85 | $23.85 | $23.85 | $22.22 | 1,300 |
| 2017-02-09 | $24.23 | $24.23 | $24.23 | $24.23 | $22.58 | 0 |
| 2017-02-08 | $24.01 | $24.23 | $23.89 | $24.23 | $22.58 | 700 |
| 2017-02-07 | $23.90 | $23.90 | $23.90 | $23.90 | $22.27 | 200 |
| 2017-02-06 | $23.89 | $23.89 | $23.89 | $23.89 | $22.26 | 34,300 |
| 2017-02-03 | $24.65 | $24.65 | $24.65 | $24.65 | $22.97 | 300 |
| 2017-02-02 | $24.37 | $24.37 | $24.37 | $24.37 | $22.71 | 700 |
| 2017-02-01 | $24.59 | $24.59 | $24.59 | $24.59 | $22.91 | 9 |
| 2017-01-30 | $24.40 | $24.59 | $24.40 | $24.59 | $22.91 | 1,101 |
| 2017-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 19 |
| 2017-01-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 13,603 |
| 2017-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 1,546 |
| 2017-01-24 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 24 |
| 2017-01-23 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 36 |
| 2017-01-20 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 26 |
| 2017-01-19 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 54 |
| 2017-01-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 139 |
| 2017-01-17 | $23.95 | $23.95 | $23.95 | $23.95 | $22.32 | 21 |
| 2017-01-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.32 | 1,676 |
| 2017-01-11 | $24.15 | $24.15 | $24.15 | $24.15 | $22.50 | 175 |
| 2017-01-10 | $24.15 | $24.15 | $24.15 | $24.15 | $22.50 | 4,275 |
| 2017-01-09 | $24.21 | $24.21 | $24.21 | $24.21 | $22.56 | 9,368 |
| 2017-01-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.02 | 107 |
| 2017-01-04 | $24.71 | $24.71 | $24.42 | $24.71 | $23.02 | 7,395 |
| 2017-01-03 | $24.52 | $24.58 | $24.31 | $24.58 | $22.90 | 991 |
| 2016-12-30 | $24.18 | $24.18 | $24.13 | $24.13 | $22.48 | 476 |
| 2016-12-29 | $23.65 | $23.71 | $23.65 | $23.68 | $22.06 | 3,512 |
| 2016-12-28 | $23.51 | $23.51 | $23.51 | $23.51 | $21.90 | 107 |
| 2016-12-27 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 140 |
| 2016-12-23 | $23.52 | $23.70 | $23.52 | $23.65 | $22.04 | 7,662 |
| 2016-12-22 | $23.68 | $23.86 | $23.68 | $23.74 | $22.12 | 25,987 |
| 2016-12-21 | $23.65 | $23.65 | $23.63 | $23.63 | $22.02 | 763 |
| 2016-12-20 | $23.75 | $23.75 | $23.71 | $23.71 | $22.09 | 413 |
| 2016-12-19 | $23.62 | $23.62 | $23.62 | $23.62 | $22.01 | 27 |
| 2016-12-16 | $23.67 | $23.67 | $23.62 | $23.62 | $22.01 | 800 |
| 2016-12-15 | $24.76 | $24.76 | $24.76 | $24.76 | $23.07 | 35 |
| 2016-12-14 | $24.76 | $24.76 | $24.76 | $24.76 | $23.07 | 50 |
| 2016-12-13 | $24.78 | $24.78 | $24.76 | $24.76 | $23.07 | 663 |
| 2016-12-12 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 3,179 |
| 2016-12-09 | $24.49 | $24.80 | $24.49 | $24.65 | $22.97 | 6,770 |
| 2016-12-08 | $24.37 | $24.37 | $24.37 | $24.37 | $22.71 | 40 |
| 2016-12-07 | $24.20 | $24.37 | $24.20 | $24.37 | $22.71 | 808 |
| 2016-12-06 | $23.53 | $23.53 | $23.53 | $23.53 | $21.92 | 25,468 |
| 2016-12-05 | $23.07 | $23.07 | $23.07 | $23.07 | $21.49 | 76 |
| 2016-12-02 | $22.89 | $23.08 | $22.89 | $23.07 | $21.49 | 9,803 |
| 2016-12-01 | $23.25 | $23.25 | $22.86 | $22.98 | $21.41 | 5,513 |
| 2016-10-31 | $26.20 | $26.20 | $26.20 | $26.20 | $24.41 | 193 |
| 2016-10-28 | $26.47 | $26.55 | $26.47 | $26.55 | $24.74 | 1,078 |
| 2016-10-27 | $26.35 | $26.35 | $26.32 | $26.32 | $24.53 | 2,102 |
| 2016-10-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 97 |
| 2016-10-24 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 65 |
| 2016-10-21 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 146 |
| 2016-10-20 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 26 |
| 2016-10-19 | $26.80 | $26.80 | $26.60 | $26.60 | $24.78 | 3,438 |
| 2016-10-18 | $25.35 | $25.55 | $25.35 | $25.50 | $23.76 | 2,698 |
| 2016-10-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.71 | 16 |
| 2016-10-12 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 2 |
| 2016-10-11 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 84 |
| 2016-10-10 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 50 |
| 2016-10-07 | $25.36 | $25.36 | $25.30 | $25.30 | $23.57 | 414 |
| 2016-10-06 | $25.90 | $25.90 | $25.90 | $25.90 | $24.13 | 350 |
| 2016-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.23 | 2,100 |
| 2016-10-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.62 | 83 |
| 2016-10-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.62 | 143 |
| 2016-09-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.62 | 6,840 |
| 2016-09-27 | $25.57 | $25.57 | $25.57 | $25.57 | $23.82 | 339 |
| 2016-09-26 | $25.68 | $25.80 | $25.68 | $25.80 | $24.04 | 448 |
| 2016-09-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.55 | 12 |
| 2016-09-22 | $26.35 | $26.35 | $26.35 | $26.35 | $24.55 | 199 |
| 2016-09-21 | $25.16 | $25.16 | $25.16 | $25.16 | $23.44 | 392 |
| 2016-09-20 | $24.65 | $24.65 | $24.65 | $24.65 | $22.97 | 6 |
| 2016-09-19 | $24.65 | $24.65 | $24.65 | $24.65 | $22.97 | 55 |
| 2016-09-16 | $24.65 | $24.65 | $24.65 | $24.65 | $22.97 | 3,520 |
| 2016-09-15 | $24.74 | $24.74 | $24.74 | $24.74 | $23.05 | 11 |
| 2016-09-14 | $24.74 | $24.74 | $24.74 | $24.74 | $23.05 | 3,273 |
| 2016-09-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 206 |
| 2016-09-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.67 | 200 |
| 2016-09-09 | $25.53 | $25.53 | $25.53 | $25.53 | $23.79 | 475 |
| 2016-09-08 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 52 |
| 2016-09-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 46 |
| 2016-09-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 19 |
| 2016-09-02 | $26.06 | $26.06 | $25.65 | $25.65 | $23.90 | 446 |
| 2016-09-01 | $24.60 | $24.60 | $24.60 | $24.60 | $22.92 | 72 |
| 2016-08-31 | $24.60 | $24.60 | $24.60 | $24.60 | $22.92 | 78 |
| 2016-08-30 | $24.60 | $24.60 | $24.60 | $24.60 | $22.92 | 361 |
| 2016-08-29 | $24.27 | $24.27 | $24.27 | $24.27 | $22.61 | 316 |
| 2016-08-26 | $24.96 | $24.96 | $24.96 | $24.96 | $23.26 | 213 |
| 2016-08-25 | $25.37 | $25.37 | $25.18 | $25.18 | $23.46 | 307 |
| 2016-08-24 | $25.57 | $25.57 | $25.45 | $25.45 | $23.71 | 2,385 |
| 2016-08-23 | $25.77 | $25.77 | $25.77 | $25.77 | $24.01 | 129 |
| 2016-08-22 | $25.38 | $25.38 | $25.29 | $25.30 | $23.57 | 1,993 |
| 2016-08-19 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 19 |
| 2016-08-18 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 24 |
| 2016-08-17 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 90 |
| 2016-08-16 | $24.92 | $24.92 | $24.92 | $24.92 | $23.22 | 11,005 |
| 2016-08-15 | $25.11 | $25.11 | $25.11 | $25.11 | $23.40 | 16 |
| 2016-08-12 | $25.11 | $25.11 | $25.11 | $25.11 | $23.40 | 85 |
| 2016-08-11 | $25.00 | $25.11 | $25.00 | $25.11 | $23.40 | 4,126 |
| 2016-08-10 | $24.71 | $24.71 | $24.71 | $24.71 | $23.02 | 164 |
| 2016-08-09 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 1,475 |
| 2016-08-08 | $23.98 | $23.98 | $23.98 | $23.98 | $22.34 | 317 |
| 2016-08-05 | $24.22 | $24.22 | $24.22 | $24.22 | $22.57 | 142 |
| 2016-08-04 | $24.24 | $24.24 | $24.22 | $24.22 | $22.57 | 1,805 |
| 2016-08-03 | $24.29 | $24.29 | $24.29 | $24.29 | $22.63 | 339 |
| 2016-08-02 | $24.53 | $24.53 | $24.15 | $24.15 | $22.50 | 1,178 |
| 2016-08-01 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 708 |
| 2016-07-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.37 | 210 |
| 2016-07-27 | $25.28 | $25.28 | $25.28 | $25.28 | $23.55 | 72 |
| 2016-07-26 | $25.28 | $25.28 | $25.28 | $25.28 | $23.55 | 130 |
| 2016-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.53 | 15 |
| 2016-07-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.53 | 149 |
| 2016-07-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.53 | 126 |
| 2016-07-20 | $25.47 | $25.47 | $25.47 | $25.47 | $23.73 | 68 |
| 2016-07-18 | $25.47 | $25.47 | $25.47 | $25.47 | $23.73 | 6 |
| 2016-07-15 | $25.47 | $25.47 | $25.47 | $25.47 | $23.73 | 66 |
| 2016-07-14 | $25.47 | $25.47 | $25.47 | $25.47 | $23.73 | 322 |
| 2016-07-13 | $25.21 | $25.67 | $25.21 | $25.67 | $23.92 | 728 |
| 2016-07-12 | $24.39 | $24.39 | $24.39 | $24.39 | $22.73 | 28 |
| 2016-07-11 | $24.39 | $24.39 | $24.39 | $24.39 | $22.73 | 264 |
| 2016-07-08 | $23.45 | $23.45 | $23.45 | $23.45 | $21.85 | 200 |
| 2016-07-07 | $23.45 | $23.45 | $23.45 | $23.45 | $21.85 | 517 |
| 2016-07-06 | $24.04 | $24.04 | $23.70 | $23.70 | $22.08 | 405 |
| 2016-07-05 | $25.29 | $25.29 | $25.29 | $25.29 | $23.56 | 20,536 |
| 2016-07-01 | $25.02 | $25.29 | $25.02 | $25.29 | $23.56 | 465 |
| 2016-06-30 | $24.50 | $24.50 | $24.26 | $24.41 | $22.74 | 8,131 |
| 2016-06-29 | $24.09 | $24.09 | $24.09 | $24.09 | $22.45 | 253 |
| 2016-06-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.90 | 19 |
| 2016-06-27 | $23.52 | $23.70 | $23.30 | $23.50 | $21.90 | 33,750 |
| 2016-06-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.83 | 704 |
| 2016-06-23 | $26.44 | $26.85 | $26.44 | $26.85 | $25.02 | 33,092 |
| 2016-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.23 | 440 |
| 2016-06-21 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 48 |
| 2016-06-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 6,515 |
| 2016-06-17 | $24.93 | $25.20 | $24.93 | $25.20 | $23.48 | 1,222 |
| 2016-06-16 | $24.80 | $25.16 | $24.80 | $25.16 | $23.44 | 3,815 |
| 2016-06-15 | $24.89 | $25.00 | $24.89 | $25.00 | $23.29 | 668 |
| 2016-06-14 | $24.85 | $24.85 | $24.63 | $24.63 | $22.95 | 620 |
| 2016-06-13 | $26.30 | $26.30 | $26.30 | $26.30 | $24.51 | 121 |
| 2016-06-10 | $26.30 | $26.30 | $26.30 | $26.30 | $24.51 | 153 |
| 2016-06-09 | $26.79 | $26.79 | $26.79 | $26.79 | $24.96 | 586 |
| 2016-06-08 | $26.66 | $26.66 | $26.66 | $26.66 | $24.84 | 1,151 |
| 2016-06-07 | $26.66 | $26.66 | $26.66 | $26.66 | $24.84 | 29 |
| 2016-06-06 | $26.66 | $26.66 | $26.66 | $26.66 | $24.84 | 14 |
| 2016-06-03 | $26.66 | $26.66 | $26.66 | $26.66 | $24.84 | 13 |
| 2016-06-01 | $27.00 | $27.00 | $26.66 | $26.66 | $24.84 | 361 |
| 2016-05-27 | $26.91 | $26.91 | $26.91 | $26.91 | $25.07 | 62 |
| 2016-05-26 | $26.91 | $26.91 | $26.91 | $26.91 | $25.07 | 81 |
| 2016-05-25 | $26.91 | $26.91 | $26.91 | $26.91 | $25.07 | 61 |
| 2016-05-24 | $26.51 | $26.91 | $26.51 | $26.91 | $25.07 | 471 |
| 2016-05-20 | $27.15 | $27.20 | $27.15 | $27.15 | $25.30 | 683 |
| 2016-05-19 | $26.85 | $26.85 | $26.85 | $26.85 | $25.02 | 100 |
| 2016-05-18 | $27.36 | $27.36 | $27.36 | $27.36 | $25.49 | 50 |
| 2016-05-17 | $27.36 | $27.36 | $27.36 | $27.36 | $25.49 | 37 |
| 2016-05-16 | $27.36 | $27.36 | $27.36 | $27.36 | $25.49 | 348 |
| 2016-05-13 | $27.76 | $27.76 | $27.76 | $27.76 | $25.87 | 341 |
| 2016-05-12 | $27.34 | $27.34 | $27.34 | $27.34 | $25.47 | 32 |
| 2016-05-10 | $27.34 | $27.34 | $27.34 | $27.34 | $25.47 | 116 |
| 2016-05-09 | $27.34 | $27.34 | $27.34 | $27.34 | $25.47 | 256 |
| 2016-05-05 | $27.03 | $27.40 | $27.03 | $27.40 | $25.53 | 2,588 |
| 2016-05-04 | $27.75 | $27.75 | $27.71 | $27.71 | $25.82 | 954 |
| 2016-05-03 | $27.78 | $27.78 | $27.78 | $27.78 | $25.88 | 102 |
| 2016-05-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.18 | 43 |
| 2016-04-19 | $29.94 | $29.94 | $29.94 | $29.94 | $27.90 | 352 |
| 2016-04-18 | $29.36 | $29.36 | $29.36 | $29.36 | $27.36 | 67 |
| 2016-04-15 | $29.75 | $29.75 | $29.36 | $29.36 | $27.36 | 4,001 |
| 2016-04-14 | $28.45 | $28.45 | $28.45 | $28.45 | $26.51 | 1,140 |
| 2016-04-13 | $27.56 | $27.56 | $27.56 | $27.56 | $25.68 | 34 |
| 2016-04-12 | $27.56 | $27.56 | $27.56 | $27.56 | $25.68 | 24 |
| 2016-04-11 | $27.56 | $27.56 | $27.56 | $27.56 | $25.68 | 414 |
| 2016-04-08 | $26.56 | $26.89 | $26.56 | $26.89 | $25.05 | 5,870 |
| 2016-04-07 | $26.67 | $26.67 | $26.67 | $26.67 | $24.85 | 763 |
| 2016-04-06 | $25.95 | $26.07 | $25.95 | $26.07 | $24.29 | 246 |
| 2016-04-05 | $27.10 | $27.10 | $27.10 | $27.10 | $25.25 | 40 |
| 2016-04-04 | $27.10 | $27.10 | $27.10 | $27.10 | $25.25 | 123 |
| 2016-04-01 | $26.92 | $26.92 | $26.92 | $26.92 | $25.08 | 377 |
| 2016-03-28 | $26.45 | $26.45 | $26.45 | $26.45 | $24.64 | 80 |
| 2016-03-24 | $26.14 | $26.45 | $25.94 | $26.45 | $24.64 | 919 |
| 2016-03-23 | $26.91 | $26.91 | $26.91 | $26.91 | $25.07 | 1,290 |
| 2016-03-22 | $26.80 | $26.91 | $26.58 | $26.91 | $25.07 | 4,066 |
| 2016-03-21 | $26.74 | $26.74 | $26.74 | $26.74 | $24.92 | 13 |
| 2016-03-18 | $26.74 | $26.74 | $26.74 | $26.74 | $24.92 | 9 |
| 2016-03-16 | $26.74 | $26.74 | $26.74 | $26.74 | $24.92 | 547 |
| 2016-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.69 | 335 |
| 2016-03-14 | $27.93 | $27.93 | $27.93 | $27.93 | $26.02 | 37 |
| 2016-03-11 | $27.93 | $27.93 | $27.93 | $27.93 | $26.02 | 54 |
| 2016-03-10 | $27.93 | $27.93 | $27.93 | $27.93 | $26.02 | 163 |
| 2016-03-09 | $27.93 | $27.93 | $27.93 | $27.93 | $26.02 | 174 |
| 2016-03-08 | $28.60 | $28.60 | $28.45 | $28.56 | $26.61 | 813 |
| 2016-03-07 | $28.93 | $28.93 | $28.93 | $28.93 | $26.96 | 113 |
| 2016-03-04 | $29.00 | $29.12 | $28.79 | $28.93 | $26.96 | 1,154 |
| 2016-03-03 | $27.40 | $27.40 | $27.40 | $27.40 | $25.53 | 19,315 |
| 2016-03-02 | $26.71 | $27.00 | $26.71 | $27.00 | $25.16 | 694 |
| 2016-03-01 | $26.91 | $26.91 | $26.91 | $26.91 | $25.07 | 171 |
| 2016-02-26 | $26.66 | $26.66 | $26.66 | $26.66 | $24.84 | 446 |
| 2016-02-25 | $25.74 | $25.74 | $25.74 | $25.74 | $23.98 | 35 |
| 2016-02-24 | $25.55 | $25.74 | $25.33 | $25.74 | $23.98 | 5,518 |
| 2016-02-23 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 88 |
| 2016-02-22 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 218 |
| 2016-02-19 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 192 |
| 2016-02-17 | $26.65 | $26.65 | $26.51 | $26.51 | $24.70 | 16,702 |
| 2016-02-16 | $25.85 | $26.05 | $25.68 | $25.68 | $23.93 | 560 |
| 2016-02-12 | $25.55 | $25.55 | $25.10 | $25.50 | $23.76 | 29,805 |
| 2016-02-11 | $26.31 | $26.31 | $26.31 | $26.31 | $24.51 | 42 |
| 2016-02-10 | $26.31 | $26.31 | $26.31 | $26.31 | $24.51 | 434 |
| 2016-02-09 | $26.39 | $26.39 | $26.39 | $26.39 | $24.59 | 101 |
| 2016-02-08 | $27.61 | $27.61 | $27.61 | $27.61 | $25.73 | 56 |
| 2016-02-04 | $27.61 | $27.61 | $27.61 | $27.61 | $25.73 | 432 |
| 2016-02-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.09 | 296 |
| 2016-02-02 | $28.75 | $28.75 | $28.75 | $28.75 | $26.79 | 5,693 |
| 2016-02-01 | $28.40 | $28.40 | $28.40 | $28.40 | $26.46 | 83 |
| 2016-01-29 | $28.40 | $28.40 | $28.40 | $28.40 | $26.46 | 159 |
| 2016-01-28 | $27.80 | $27.80 | $27.80 | $27.80 | $25.90 | 260 |
| 2016-01-27 | $26.92 | $26.92 | $26.92 | $26.92 | $25.08 | 49 |
| 2016-01-25 | $26.92 | $26.92 | $26.92 | $26.92 | $25.08 | 276 |
| 2016-01-21 | $25.19 | $25.58 | $25.19 | $25.58 | $23.83 | 4,478 |
| 2016-01-20 | $25.61 | $25.61 | $25.36 | $25.53 | $23.79 | 4,462 |
| 2016-01-19 | $26.40 | $26.40 | $26.40 | $26.40 | $24.60 | 190 |
| 2016-01-14 | $26.85 | $27.25 | $26.85 | $27.25 | $25.39 | 213 |
| 2016-01-13 | $26.99 | $26.99 | $26.99 | $26.99 | $25.15 | 60 |
| 2016-01-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.15 | 311 |
| 2016-01-11 | $26.85 | $26.85 | $26.85 | $26.85 | $25.02 | 2,186 |
| 2016-01-07 | $26.99 | $27.38 | $26.99 | $27.38 | $25.51 | 1,344 |
| 2016-01-06 | $27.55 | $27.55 | $27.55 | $27.55 | $25.67 | 151 |
| 2016-01-05 | $28.20 | $28.20 | $28.20 | $28.20 | $26.28 | 36 |
| 2016-01-04 | $28.14 | $28.20 | $28.06 | $28.20 | $26.28 | 688 |
Carrefour (CRERF) News Headlines
Recent Carrefour (CRERF) News
Similar Companies to Carrefour (CRERF) 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 | -- | -- | -- |