SmartCentres Real Estate Investment Trust (CWYUF) Exchange: PINK
Data as of May 2, 2025
$18.26 ($0.10) 0.55%
SmartCentres Real Estate Investment Trust - Daily Information
Click for more stock information on SmartCentres Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.26 |
| Previous Close | $18.26 |
| High | $18.26 |
| Low | $18.26 |
| Adjusted Open | $18.26 |
| Previous Adjusted Close | $18.26 |
| Adjusted High | $18.26 |
| Adjusted Low | $18.26 |
Invest in SmartCentres Real Estate Investment Trust (CWYUF)
Key People SmartCentres Real Estate Investment Trust
| Employee | Position |
|---|---|
| Mitchell Goldhar | Executive Chairman |
| Peter Charles Forde | President, Chief Executive Officer & Trustee |
| Peter E. Sweeney | Chief Financial Officer |
| Rudy Gobin | Executive VP- Investments & Portfolio Management |
| Jeff Winick | Vice President & Senior Counsel-Legal Operations |
| Wendy Martin | Vice President-Leasing, Ontario |
| Ryan Mitz | Vice President-Leasing |
| Claudio Ramirez | Leasing Officer |
| Dawn Pagel | Leasing Director-Western Region |
| Christine Cote | Vice President-Development |
| Marianne O'Leary | Vice President-Operations |
| Bhupesh Ghulati | Senior Vice President-Construction & Operations |
| Joan Mann | Senior Manager-Marketing |
| Kalei Huang | Leasing Representative |
| Adriana Fritsch | Senior Manager-Leasing |
| Brent Savard | Senior Director-Development |
| Mauro Pambianchi | Chief Development Officer |
| Janet Bannister | Trustee |
| Sylvie Lachance | Trustee |
| Gregory Howard | Non-Independent Trustee |
| Fernando Vescio | Senior VP-Human Resources & Corporate Services |
| Sharm Powell | Independent Director |
| Jamie M. McVicar | Independent Trustee |
| Garry M. Foster | Independent Trustee |
| Michael Darcy Young | Lead Independent Trustee |
| Mitchell Goldhar | Executive Chairman & Chief Executive Officer |
Historical Stock Data for SmartCentres Real Estate Investment Trust (CWYUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 395 |
| 2025-04-24 | $18.15 | $18.17 | $18.14 | $18.16 | $18.16 | 27,528 |
| 2025-04-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 4,963 |
| 2025-04-22 | $18.27 | $18.27 | $18.24 | $18.25 | $18.25 | 22,561 |
| 2025-04-21 | $18.28 | $18.28 | $17.98 | $17.98 | $17.98 | 25,295 |
| 2025-04-17 | $18.25 | $18.34 | $18.25 | $18.34 | $18.34 | 34,822 |
| 2025-04-16 | $18.00 | $18.24 | $18.00 | $18.12 | $18.12 | 3,343 |
| 2025-04-15 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 11,899 |
| 2025-04-14 | $17.63 | $17.68 | $17.62 | $17.68 | $17.68 | 4,871 |
| 2025-04-11 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 8,390 |
| 2025-04-10 | $17.09 | $17.09 | $17.08 | $17.08 | $17.08 | 70,961 |
| 2025-04-09 | $16.48 | $17.43 | $16.43 | $17.43 | $17.43 | 173,708 |
| 2025-04-08 | $17.20 | $17.20 | $16.77 | $16.77 | $16.77 | 110,097 |
| 2025-04-07 | $16.55 | $16.86 | $16.47 | $16.86 | $16.86 | 172,189 |
| 2025-04-04 | $17.39 | $17.43 | $17.32 | $17.43 | $17.43 | 14,315 |
| 2025-04-03 | $17.94 | $18.04 | $17.94 | $18.04 | $18.04 | 17,372 |
| 2025-04-02 | $17.53 | $17.72 | $17.53 | $17.69 | $17.69 | 2,295 |
| 2025-04-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 7,388 |
| 2025-03-31 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1,220 |
| 2025-03-28 | $17.55 | $17.62 | $17.52 | $17.62 | $17.62 | 6,313 |
| 2025-03-27 | $17.70 | $17.70 | $17.64 | $17.64 | $17.64 | 16,497 |
| 2025-03-26 | $17.72 | $17.74 | $17.59 | $17.59 | $17.59 | 19,456 |
| 2025-03-25 | $17.89 | $17.89 | $17.70 | $17.72 | $17.72 | 11,460 |
| 2025-03-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 157 |
| 2025-03-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 32,518 |
| 2025-03-20 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 23,406 |
| 2025-03-19 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 7,145 |
| 2025-03-18 | $17.60 | $17.60 | $17.52 | $17.53 | $17.53 | 5,222 |
| 2025-03-17 | $17.80 | $17.80 | $17.79 | $17.79 | $17.79 | 13,247 |
| 2025-03-14 | $17.64 | $17.64 | $17.63 | $17.63 | $17.63 | 18,953 |
| 2025-03-13 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 29,781 |
| 2025-03-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 23,960 |
| 2025-03-11 | $17.50 | $17.50 | $17.45 | $17.45 | $17.45 | 18,393 |
| 2025-03-10 | $17.53 | $17.58 | $17.53 | $17.58 | $17.58 | 14,686 |
| 2025-03-07 | $18.04 | $18.04 | $18.00 | $18.00 | $18.00 | 805 |
| 2025-03-06 | $18.05 | $18.11 | $18.03 | $18.11 | $18.11 | 68,005 |
| 2025-03-05 | $17.82 | $17.90 | $17.80 | $17.90 | $17.90 | 36,359 |
| 2025-03-04 | $17.22 | $17.30 | $17.22 | $17.30 | $17.30 | 20,043 |
| 2025-03-03 | $18.29 | $18.29 | $17.76 | $17.76 | $17.76 | 30,657 |
| 2025-02-28 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 36,257 |
| 2025-02-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.16 | 6,556 |
| 2025-02-26 | $18.24 | $18.31 | $18.24 | $18.27 | $18.16 | 21,172 |
| 2025-02-25 | $18.06 | $18.19 | $18.05 | $18.19 | $18.08 | 29,267 |
| 2025-02-24 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 19,290 |
| 2025-02-21 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 31,983 |
| 2025-02-20 | $18.14 | $18.14 | $18.10 | $18.10 | $18.10 | 3,165 |
| 2025-02-19 | $18.03 | $18.03 | $17.97 | $17.97 | $17.97 | 33,329 |
| 2025-02-18 | $17.73 | $17.90 | $17.73 | $17.90 | $17.90 | 21,520 |
| 2025-02-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 9,049 |
| 2025-02-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 39,737 |
| 2025-02-12 | $17.21 | $17.30 | $17.21 | $17.29 | $17.29 | 16,447 |
| 2025-02-11 | $17.35 | $17.39 | $17.35 | $17.39 | $17.39 | 15,883 |
| 2025-02-10 | $17.30 | $17.44 | $17.30 | $17.44 | $17.44 | 19,334 |
| 2025-02-07 | $17.33 | $17.36 | $17.32 | $17.36 | $17.36 | 4,908 |
| 2025-02-06 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 24,391 |
| 2025-02-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1,857 |
| 2025-02-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 15,872 |
| 2025-02-03 | $16.04 | $16.51 | $15.99 | $16.47 | $16.47 | 114,886 |
| 2025-01-31 | $16.99 | $16.99 | $16.91 | $16.91 | $16.91 | 12,955 |
| 2025-01-30 | $17.00 | $17.24 | $17.00 | $17.24 | $17.13 | 906 |
| 2025-01-29 | $17.01 | $17.01 | $16.85 | $16.85 | $16.75 | 512 |
| 2025-01-28 | $17.05 | $17.15 | $17.05 | $17.15 | $17.04 | 1,001 |
| 2025-01-27 | $17.03 | $17.03 | $17.03 | $17.03 | $16.92 | 26,607 |
| 2025-01-24 | $17.00 | $17.03 | $16.98 | $17.03 | $17.03 | 15,354 |
| 2025-01-23 | $16.80 | $16.83 | $16.79 | $16.79 | $16.79 | 10,356 |
| 2025-01-22 | $16.93 | $16.93 | $16.83 | $16.83 | $16.83 | 8,624 |
| 2025-01-21 | $16.82 | $16.98 | $16.82 | $16.93 | $16.93 | 17,603 |
| 2025-01-17 | $16.92 | $16.92 | $16.76 | $16.76 | $16.76 | 4,020 |
| 2025-01-16 | $16.87 | $16.97 | $16.87 | $16.97 | $16.97 | 12,672 |
| 2025-01-15 | $17.00 | $17.08 | $17.00 | $17.07 | $17.07 | 8,620 |
| 2025-01-14 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 48,024 |
| 2025-01-13 | $16.79 | $16.79 | $16.74 | $16.75 | $16.75 | 85,774 |
| 2025-01-10 | $16.83 | $16.88 | $16.83 | $16.88 | $16.88 | 14,830 |
| 2025-01-08 | $17.00 | $17.00 | $16.81 | $16.93 | $16.93 | 111,216 |
| 2025-01-07 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 2,266 |
| 2025-01-06 | $17.00 | $17.30 | $17.00 | $17.30 | $17.30 | 16,009 |
| 2025-01-03 | $17.17 | $17.21 | $17.16 | $17.16 | $17.16 | 4,345 |
| 2025-01-02 | $17.13 | $17.13 | $17.05 | $17.06 | $17.06 | 9,311 |
| 2024-12-31 | $17.02 | $17.05 | $16.94 | $17.05 | $17.05 | 4,835 |
| 2024-12-30 | $16.91 | $17.04 | $16.90 | $16.97 | $16.97 | 5,121 |
| 2024-12-27 | $17.24 | $17.24 | $17.08 | $17.08 | $17.08 | 2,963 |
| 2024-12-26 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 2,005 |
| 2024-12-24 | $17.18 | $17.18 | $17.17 | $17.17 | $17.17 | 2,000 |
| 2024-12-23 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 507 |
| 2024-12-20 | $16.92 | $17.32 | $16.82 | $17.32 | $17.32 | 41,940 |
| 2024-12-19 | $17.17 | $17.17 | $16.92 | $16.92 | $16.92 | 15,387 |
| 2024-12-18 | $17.73 | $17.73 | $17.24 | $17.24 | $17.24 | 26,528 |
| 2024-12-17 | $17.47 | $17.74 | $17.47 | $17.74 | $17.74 | 7,820 |
| 2024-12-16 | $17.75 | $17.75 | $17.68 | $17.68 | $17.68 | 16,835 |
| 2024-12-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 7,193 |
| 2024-12-12 | $17.92 | $17.92 | $17.88 | $17.88 | $17.88 | 380,234 |
| 2024-12-11 | $18.07 | $18.07 | $18.03 | $18.03 | $18.03 | 77,967 |
| 2024-12-10 | $18.00 | $18.16 | $18.00 | $18.16 | $18.16 | 33,106 |
| 2024-12-09 | $18.37 | $18.37 | $18.27 | $18.27 | $18.27 | 41,204 |
| 2024-12-06 | $18.38 | $18.38 | $18.30 | $18.30 | $18.30 | 43,936 |
| 2024-12-05 | $18.41 | $18.55 | $18.41 | $18.46 | $18.46 | 90,130 |
| 2024-12-04 | $18.46 | $18.46 | $18.35 | $18.43 | $18.43 | 150,080 |
| 2024-12-03 | $18.27 | $18.46 | $18.27 | $18.45 | $18.45 | 168,894 |
| 2024-12-02 | $18.10 | $18.21 | $18.10 | $18.21 | $18.21 | 25,068 |
| 2024-11-29 | $18.32 | $18.32 | $18.30 | $18.30 | $18.30 | 13,337 |
| 2024-11-27 | $17.94 | $18.17 | $17.94 | $18.17 | $18.06 | 11,767 |
| 2024-11-26 | $17.94 | $17.94 | $17.94 | $17.94 | $17.83 | 27,002 |
| 2024-11-25 | $18.46 | $18.47 | $18.41 | $18.45 | $18.34 | 17,587 |
| 2024-11-22 | $18.18 | $18.20 | $18.18 | $18.20 | $18.09 | 716 |
| 2024-11-21 | $18.03 | $18.03 | $18.03 | $18.03 | $17.92 | 7 |
| 2024-11-20 | $17.92 | $18.03 | $17.92 | $18.03 | $17.92 | 31,697 |
| 2024-11-19 | $18.04 | $18.04 | $18.04 | $18.04 | $17.93 | 39,772 |
| 2024-11-18 | $18.13 | $18.17 | $18.13 | $18.17 | $18.06 | 21,669 |
| 2024-11-15 | $17.73 | $17.83 | $17.73 | $17.82 | $17.82 | 7,696 |
| 2024-11-14 | $17.90 | $17.90 | $17.69 | $17.74 | $17.74 | 6,782 |
| 2024-11-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 14,023 |
| 2024-11-12 | $17.92 | $18.00 | $17.90 | $17.90 | $17.90 | 17,911 |
| 2024-11-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 21,207 |
| 2024-11-08 | $18.09 | $18.09 | $17.99 | $17.99 | $17.99 | 26,672 |
| 2024-11-07 | $18.19 | $18.20 | $18.09 | $18.14 | $18.14 | 4,193 |
| 2024-11-06 | $17.85 | $17.85 | $17.65 | $17.80 | $17.80 | 12,746 |
| 2024-11-05 | $17.91 | $18.03 | $17.91 | $18.03 | $18.03 | 10,762 |
| 2024-11-04 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 19,503 |
| 2024-11-01 | $17.84 | $17.84 | $17.57 | $17.57 | $17.57 | 32,287 |
| 2024-10-31 | $18.14 | $18.14 | $17.91 | $17.91 | $17.91 | 52,192 |
| 2024-10-30 | $18.23 | $18.23 | $18.12 | $18.12 | $18.12 | 561 |
| 2024-10-29 | $18.40 | $18.40 | $18.31 | $18.31 | $18.31 | 1,047 |
| 2024-10-28 | $18.46 | $18.46 | $18.44 | $18.44 | $18.44 | 1,219 |
| 2024-10-25 | $18.54 | $18.54 | $18.42 | $18.44 | $18.44 | 2,357 |
| 2024-10-24 | $18.73 | $18.73 | $18.67 | $18.71 | $18.71 | 4,044 |
| 2024-10-23 | $18.80 | $18.80 | $18.74 | $18.74 | $18.74 | 13,811 |
| 2024-10-22 | $18.81 | $18.82 | $18.79 | $18.79 | $18.79 | 18,765 |
| 2024-10-21 | $18.68 | $18.79 | $18.68 | $18.74 | $18.74 | 41,834 |
| 2024-10-18 | $18.97 | $18.97 | $18.92 | $18.92 | $18.92 | 1,041 |
| 2024-10-17 | $18.98 | $18.99 | $18.97 | $18.97 | $18.97 | 2,791 |
| 2024-10-16 | $19.05 | $19.09 | $19.05 | $19.08 | $19.08 | 21,552 |
| 2024-10-15 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 5,848 |
| 2024-10-14 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 201 |
| 2024-10-11 | $18.59 | $18.59 | $18.56 | $18.56 | $18.56 | 48,172 |
| 2024-10-10 | $18.45 | $18.45 | $18.33 | $18.34 | $18.34 | 7,636 |
| 2024-10-09 | $18.66 | $18.66 | $18.63 | $18.63 | $18.63 | 6,281 |
| 2024-10-08 | $18.70 | $18.70 | $18.65 | $18.65 | $18.65 | 7,602 |
| 2024-10-07 | $18.92 | $18.92 | $18.81 | $18.81 | $18.81 | 12,756 |
| 2024-10-04 | $19.07 | $19.09 | $19.07 | $19.09 | $19.09 | 6,349 |
| 2024-10-03 | $19.27 | $19.30 | $19.08 | $19.08 | $19.08 | 7,059 |
| 2024-10-02 | $19.74 | $19.74 | $19.55 | $19.55 | $19.55 | 6,209 |
| 2024-10-01 | $19.69 | $19.75 | $19.66 | $19.75 | $19.75 | 15,270 |
| 2024-09-30 | $19.81 | $19.81 | $19.68 | $19.68 | $19.68 | 67,585 |
| 2024-09-27 | $19.91 | $19.91 | $19.80 | $19.80 | $19.80 | 182,257 |
| 2024-09-26 | $19.98 | $20.04 | $19.98 | $19.99 | $19.88 | 4,493 |
| 2024-09-25 | $20.09 | $20.09 | $19.96 | $19.96 | $19.85 | 2,827 |
| 2024-09-24 | $20.05 | $20.19 | $19.68 | $19.99 | $19.88 | 796 |
| 2024-09-23 | $19.98 | $20.02 | $19.98 | $20.01 | $19.90 | 10,184 |
| 2024-09-20 | $20.01 | $20.01 | $19.98 | $20.00 | $20.00 | 4,043 |
| 2024-09-19 | $19.94 | $20.00 | $19.94 | $19.98 | $19.98 | 7,339 |
| 2024-09-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,584 |
| 2024-09-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 160 |
| 2024-09-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 10,898 |
| 2024-09-13 | $19.66 | $20.23 | $19.66 | $20.23 | $20.23 | 5,628 |
| 2024-09-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 17,490 |
| 2024-09-11 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 14 |
| 2024-09-10 | $19.18 | $19.24 | $19.18 | $19.24 | $19.24 | 20,597 |
| 2024-09-09 | $19.11 | $19.17 | $19.11 | $19.11 | $19.11 | 15,694 |
| 2024-09-06 | $18.91 | $18.94 | $18.91 | $18.93 | $18.93 | 17,656 |
| 2024-09-05 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 37,707 |
| 2024-09-04 | $18.95 | $19.32 | $18.95 | $19.27 | $19.27 | 9,356 |
| 2024-09-03 | $18.80 | $18.95 | $18.75 | $18.95 | $18.95 | 23,711 |
| 2024-08-30 | $18.99 | $19.07 | $18.95 | $18.95 | $18.95 | 5,678 |
| 2024-08-29 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 8,619 |
| 2024-08-28 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 112 |
| 2024-08-27 | $19.10 | $19.10 | $19.10 | $19.10 | $18.99 | 7,943 |
| 2024-08-26 | $18.85 | $18.85 | $18.80 | $18.80 | $18.69 | 17,118 |
| 2024-08-23 | $18.25 | $18.63 | $18.25 | $18.63 | $18.52 | 6,898 |
| 2024-08-22 | $18.03 | $18.07 | $18.03 | $18.07 | $17.96 | 11,281 |
| 2024-08-21 | $17.83 | $17.86 | $17.83 | $17.86 | $17.75 | 12,362 |
| 2024-08-20 | $17.82 | $17.82 | $17.82 | $17.82 | $17.71 | 18,983 |
| 2024-08-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.74 | 5,196 |
| 2024-08-16 | $17.26 | $17.26 | $17.26 | $17.26 | $17.16 | 14,567 |
| 2024-08-15 | $17.26 | $17.26 | $17.26 | $17.26 | $17.16 | 16,677 |
| 2024-08-14 | $17.26 | $17.26 | $17.26 | $17.26 | $17.16 | 5,154 |
| 2024-08-13 | $17.26 | $17.26 | $17.26 | $17.26 | $17.16 | 34,073 |
| 2024-08-12 | $17.24 | $17.26 | $17.24 | $17.26 | $17.16 | 38,250 |
| 2024-08-09 | $17.49 | $17.49 | $17.20 | $17.20 | $17.10 | 6,610 |
| 2024-08-08 | $17.33 | $17.48 | $17.32 | $17.48 | $17.38 | 4,268 |
| 2024-08-07 | $17.25 | $17.28 | $17.25 | $17.28 | $17.18 | 8,225 |
| 2024-08-06 | $16.75 | $17.24 | $16.75 | $17.23 | $17.13 | 6,814 |
| 2024-08-05 | $16.50 | $16.67 | $16.50 | $16.67 | $16.57 | 3,436 |
| 2024-08-02 | $17.04 | $17.17 | $17.00 | $17.13 | $17.03 | 18,691 |
| 2024-08-01 | $17.41 | $17.50 | $17.41 | $17.50 | $17.39 | 37,360 |
| 2024-07-31 | $17.42 | $17.42 | $17.42 | $17.42 | $17.32 | 16,104 |
| 2024-07-30 | $17.42 | $17.42 | $17.42 | $17.42 | $17.21 | 46 |
| 2024-07-29 | $17.00 | $17.42 | $17.00 | $17.42 | $17.21 | 15,878 |
| 2024-07-26 | $17.72 | $17.72 | $17.53 | $17.53 | $17.32 | 1,958 |
| 2024-07-25 | $17.65 | $17.65 | $17.57 | $17.58 | $17.36 | 39,223 |
| 2024-07-24 | $17.70 | $17.72 | $17.66 | $17.67 | $17.45 | 18,359 |
| 2024-07-23 | $17.63 | $17.65 | $17.63 | $17.65 | $17.43 | 37,672 |
| 2024-07-22 | $17.55 | $17.58 | $17.54 | $17.56 | $17.34 | 17,801 |
| 2024-07-19 | $17.25 | $17.26 | $17.25 | $17.26 | $17.05 | 11,209 |
| 2024-07-18 | $17.47 | $17.47 | $17.23 | $17.23 | $17.02 | 10,451 |
| 2024-07-17 | $17.40 | $17.42 | $17.40 | $17.40 | $17.18 | 23,119 |
| 2024-07-16 | $17.24 | $17.39 | $17.24 | $17.39 | $17.18 | 12,861 |
| 2024-07-15 | $16.31 | $17.36 | $16.31 | $17.21 | $17.00 | 7,743 |
| 2024-07-12 | $17.24 | $17.35 | $17.21 | $17.21 | $17.21 | 31,798 |
| 2024-07-11 | $17.04 | $17.09 | $17.04 | $17.09 | $17.09 | 36,575 |
| 2024-07-10 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 29,307 |
| 2024-07-09 | $16.49 | $16.49 | $16.48 | $16.48 | $16.48 | 18,331 |
| 2024-07-08 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 10,642 |
| 2024-07-05 | $16.40 | $16.53 | $16.38 | $16.47 | $16.47 | 3,609 |
| 2024-07-03 | $16.38 | $16.38 | $16.37 | $16.37 | $16.37 | 448 |
| 2024-07-02 | $16.07 | $16.19 | $16.07 | $16.19 | $16.19 | 76,054 |
| 2024-07-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 601 |
| 2024-06-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 68,144 |
| 2024-06-27 | $15.89 | $15.90 | $15.89 | $15.90 | $15.74 | 75,087 |
| 2024-06-26 | $15.82 | $15.88 | $15.82 | $15.84 | $15.69 | 1,267 |
| 2024-06-25 | $15.99 | $15.99 | $15.99 | $15.99 | $15.83 | 635 |
| 2024-06-24 | $15.83 | $16.10 | $15.83 | $16.09 | $15.94 | 1,307 |
| 2024-06-21 | $15.94 | $15.94 | $15.94 | $15.94 | $15.79 | 21,801 |
| 2024-06-20 | $15.87 | $15.94 | $15.85 | $15.94 | $15.79 | 2,178 |
| 2024-06-18 | $15.87 | $15.98 | $15.87 | $15.98 | $15.83 | 24,435 |
| 2024-06-17 | $15.94 | $15.94 | $15.90 | $15.90 | $15.75 | 16,953 |
| 2024-06-14 | $16.00 | $16.06 | $15.98 | $16.02 | $15.87 | 5,047 |
| 2024-06-13 | $16.06 | $16.19 | $16.06 | $16.08 | $15.92 | 20,344 |
| 2024-06-12 | $16.34 | $16.34 | $16.32 | $16.34 | $16.18 | 21,093 |
| 2024-06-11 | $16.12 | $16.12 | $16.06 | $16.06 | $15.91 | 18,750 |
| 2024-06-10 | $16.28 | $16.28 | $16.28 | $16.28 | $16.12 | 10,010 |
| 2024-06-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 5,434 |
| 2024-06-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 103,198 |
| 2024-06-05 | $16.60 | $16.69 | $16.60 | $16.69 | $16.69 | 69,316 |
| 2024-06-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 47,123 |
| 2024-06-03 | $16.39 | $16.51 | $16.39 | $16.51 | $16.51 | 28,009 |
| 2024-05-31 | $16.27 | $16.29 | $16.25 | $16.29 | $16.29 | 14,420 |
| 2024-05-30 | $16.29 | $16.29 | $16.24 | $16.24 | $16.13 | 3,100 |
| 2024-05-29 | $16.29 | $16.29 | $16.26 | $16.26 | $16.15 | 1,640 |
| 2024-05-28 | $16.55 | $16.55 | $16.38 | $16.38 | $16.27 | 4,207 |
| 2024-05-24 | $16.47 | $16.63 | $16.47 | $16.62 | $16.51 | 21,429 |
| 2024-05-23 | $16.66 | $16.66 | $16.44 | $16.44 | $16.33 | 12,137 |
| 2024-05-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.69 | 6,195 |
| 2024-05-21 | $16.75 | $16.80 | $16.75 | $16.80 | $16.68 | 39,797 |
| 2024-05-20 | $17.30 | $17.55 | $17.30 | $17.55 | $17.43 | 5,101 |
| 2024-05-17 | $16.73 | $16.84 | $16.73 | $16.84 | $16.72 | 23,903 |
| 2024-05-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.73 | 9,432 |
| 2024-05-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.77 | 23,303 |
| 2024-05-14 | $16.67 | $16.70 | $16.61 | $16.68 | $16.57 | 32,331 |
| 2024-05-13 | $16.68 | $16.75 | $16.68 | $16.75 | $16.63 | 8,095 |
| 2024-05-10 | $16.72 | $16.72 | $16.72 | $16.72 | $16.60 | 1,268 |
| 2024-05-09 | $16.68 | $16.70 | $16.68 | $16.70 | $16.58 | 13,566 |
| 2024-05-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.56 | 2,141 |
| 2024-05-07 | $16.77 | $16.77 | $16.66 | $16.67 | $16.67 | 740 |
| 2024-05-06 | $16.75 | $16.75 | $16.71 | $16.71 | $16.71 | 27,611 |
| 2024-05-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 26,227 |
| 2024-05-02 | $16.52 | $16.52 | $16.48 | $16.48 | $16.48 | 4,160 |
| 2024-05-01 | $16.17 | $16.26 | $16.15 | $16.26 | $16.26 | 8,467 |
| 2024-04-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 17,915 |
| 2024-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 10,941 |
| 2024-04-26 | $16.40 | $16.46 | $16.40 | $16.46 | $16.35 | 814 |
| 2024-04-25 | $16.27 | $16.42 | $16.27 | $16.41 | $16.30 | 38,633 |
| 2024-04-24 | $16.45 | $16.45 | $16.41 | $16.41 | $16.30 | 8,014 |
| 2024-04-23 | $16.69 | $16.69 | $16.64 | $16.64 | $16.53 | 24,475 |
| 2024-04-22 | $16.50 | $16.57 | $16.42 | $16.57 | $16.46 | 29,425 |
| 2024-04-19 | $16.13 | $16.21 | $16.13 | $16.21 | $16.21 | 16,870 |
| 2024-04-18 | $16.03 | $16.03 | $15.96 | $15.96 | $15.96 | 34,504 |
| 2024-04-17 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 7,598 |
| 2024-04-16 | $16.01 | $16.07 | $16.01 | $16.04 | $16.04 | 11,603 |
| 2024-04-15 | $16.45 | $16.45 | $16.20 | $16.20 | $16.20 | 2,788 |
| 2024-04-12 | $16.48 | $16.48 | $16.33 | $16.33 | $16.33 | 15,299 |
| 2024-04-11 | $16.56 | $16.64 | $16.56 | $16.64 | $16.64 | 29,309 |
| 2024-04-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 15,204 |
| 2024-04-09 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 10,622 |
| 2024-04-08 | $16.80 | $17.02 | $16.80 | $17.02 | $17.02 | 1,251 |
| 2024-04-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 19,143 |
| 2024-04-04 | $16.94 | $16.94 | $16.74 | $16.74 | $16.74 | 8,214 |
| 2024-04-03 | $16.90 | $16.90 | $16.68 | $16.83 | $16.83 | 63,087 |
| 2024-04-02 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 12,592 |
| 2024-04-01 | $16.99 | $17.01 | $16.96 | $16.96 | $16.96 | 8,270 |
| 2024-03-28 | $17.16 | $17.16 | $17.01 | $17.10 | $17.10 | 6,985 |
| 2024-03-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 40,287 |
| 2024-03-26 | $16.97 | $16.97 | $16.95 | $16.95 | $16.84 | 36,023 |
| 2024-03-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 21,511 |
| 2024-03-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 126 |
| 2024-03-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 88 |
| 2024-03-20 | $16.83 | $16.92 | $16.83 | $16.92 | $16.92 | 642 |
| 2024-03-19 | $16.80 | $16.84 | $16.79 | $16.84 | $16.84 | 2,728 |
| 2024-03-18 | $16.79 | $16.79 | $16.76 | $16.76 | $16.76 | 742 |
| 2024-03-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 23,571 |
| 2024-03-14 | $16.98 | $16.98 | $16.86 | $16.86 | $16.86 | 258 |
| 2024-03-13 | $17.00 | $17.17 | $16.99 | $16.99 | $16.99 | 1,350 |
| 2024-03-12 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 5,300 |
| 2024-03-11 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 308 |
| 2024-03-08 | $17.00 | $17.40 | $17.00 | $17.31 | $17.31 | 8,206 |
| 2024-03-07 | $17.17 | $17.30 | $17.17 | $17.30 | $17.30 | 28,159 |
| 2024-03-06 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,066 |
| 2024-03-05 | $17.16 | $17.16 | $16.95 | $16.95 | $16.95 | 2,255 |
| 2024-03-04 | $17.09 | $17.16 | $17.09 | $17.16 | $17.16 | 450 |
| 2024-03-01 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 3 |
| 2024-02-29 | $17.18 | $17.18 | $17.06 | $17.09 | $17.09 | 1,548 |
| 2024-02-28 | $17.35 | $17.35 | $17.20 | $17.20 | $17.20 | 18,847 |
| 2024-02-27 | $17.61 | $17.61 | $17.45 | $17.49 | $17.37 | 32,341 |
| 2024-02-26 | $17.85 | $17.85 | $17.65 | $17.65 | $17.53 | 1,764 |
| 2024-02-23 | $17.83 | $17.83 | $17.81 | $17.81 | $17.69 | 5,015 |
| 2024-02-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.73 | 28 |
| 2024-02-21 | $17.84 | $17.85 | $17.83 | $17.85 | $17.73 | 5,021 |
| 2024-02-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.52 | 4,361 |
| 2024-02-16 | $18.02 | $18.02 | $18.02 | $18.02 | $17.90 | 87 |
| 2024-02-15 | $18.08 | $18.08 | $18.02 | $18.02 | $17.90 | 457 |
| 2024-02-14 | $17.60 | $17.60 | $17.57 | $17.57 | $17.45 | 1,200 |
| 2024-02-13 | $17.50 | $17.50 | $17.34 | $17.48 | $17.36 | 4,904 |
| 2024-02-12 | $18.17 | $18.17 | $18.08 | $18.08 | $17.96 | 333 |
| 2024-02-09 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1 |
| 2024-02-08 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 26,585 |
| 2024-02-07 | $16.99 | $18.06 | $16.99 | $18.06 | $18.06 | 20,905 |
| 2024-02-06 | $17.81 | $18.06 | $17.76 | $17.99 | $17.99 | 21,562 |
| 2024-02-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 18,145 |
| 2024-02-02 | $18.30 | $18.36 | $18.30 | $18.36 | $18.36 | 12,251 |
| 2024-02-01 | $18.50 | $18.60 | $18.49 | $18.60 | $18.60 | 15,570 |
| 2024-01-31 | $18.55 | $18.62 | $18.55 | $18.62 | $18.62 | 1,865 |
| 2024-01-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 16,855 |
| 2024-01-29 | $18.46 | $18.54 | $18.46 | $18.54 | $18.43 | 30,651 |
| 2024-01-26 | $18.23 | $18.34 | $18.22 | $18.33 | $18.33 | 44,739 |
| 2024-01-25 | $18.33 | $18.34 | $18.14 | $18.14 | $18.14 | 97,837 |
| 2024-01-24 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 28,670 |
| 2024-01-23 | $18.48 | $18.49 | $18.48 | $18.49 | $18.49 | 39,407 |
| 2024-01-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 43,893 |
| 2024-01-19 | $18.45 | $18.45 | $18.13 | $18.22 | $18.22 | 55,983 |
| 2024-01-18 | $18.35 | $18.35 | $18.28 | $18.28 | $18.28 | 18,076 |
| 2024-01-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 28,095 |
| 2024-01-16 | $18.86 | $18.86 | $18.78 | $18.78 | $18.78 | 8,903 |
| 2024-01-12 | $19.20 | $19.20 | $18.97 | $18.98 | $18.98 | 21,873 |
| 2024-01-11 | $18.92 | $18.92 | $18.78 | $18.78 | $18.78 | 1,158 |
| 2024-01-10 | $18.94 | $18.94 | $18.93 | $18.93 | $18.93 | 44,600 |
| 2024-01-09 | $19.00 | $19.00 | $18.85 | $18.85 | $18.85 | 10,617 |
| 2024-01-08 | $18.95 | $19.18 | $18.95 | $19.18 | $19.18 | 12,985 |
| 2024-01-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 27,404 |
| 2024-01-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 16,525 |
| 2024-01-03 | $18.63 | $18.63 | $18.60 | $18.60 | $18.60 | 10,379 |
| 2024-01-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5,085 |
| 2023-12-29 | $18.73 | $18.79 | $18.73 | $18.75 | $18.75 | 19,174 |
| 2023-12-28 | $18.73 | $18.73 | $18.64 | $18.65 | $18.65 | 3,679 |
| 2023-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.89 | 16,839 |
| 2023-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.89 | 435 |
| 2023-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 429 |
| 2023-12-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 5,505 |
| 2023-12-20 | $18.39 | $18.40 | $18.38 | $18.38 | $18.38 | 37,880 |
| 2023-12-19 | $18.33 | $18.33 | $18.32 | $18.32 | $18.32 | 10,403 |
| 2023-12-18 | $18.28 | $18.30 | $18.19 | $18.23 | $18.23 | 20,816 |
| 2023-12-15 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 12,460 |
| 2023-12-14 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 13,016 |
| 2023-12-13 | $18.26 | $18.37 | $18.26 | $18.37 | $18.37 | 5,226 |
| 2023-12-12 | $17.34 | $17.34 | $17.28 | $17.28 | $17.28 | 1,378 |
| 2023-12-11 | $17.37 | $17.47 | $17.32 | $17.47 | $17.47 | 16,709 |
| 2023-12-08 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 42,984 |
| 2023-12-07 | $17.72 | $17.74 | $17.66 | $17.66 | $17.66 | 28,185 |
| 2023-12-06 | $17.85 | $17.88 | $17.80 | $17.80 | $17.80 | 17,026 |
| 2023-12-05 | $17.74 | $17.79 | $17.71 | $17.71 | $17.71 | 20,668 |
| 2023-12-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 3,400 |
| 2023-12-01 | $17.48 | $17.59 | $17.48 | $17.59 | $17.59 | 9,698 |
| 2023-11-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 82,717 |
| 2023-11-29 | $16.84 | $16.84 | $16.80 | $16.81 | $16.81 | 35,368 |
| 2023-11-28 | $16.78 | $16.78 | $16.78 | $16.78 | $16.67 | 7,749 |
| 2023-11-27 | $16.81 | $16.81 | $16.78 | $16.78 | $16.67 | 41,156 |
| 2023-11-24 | $16.87 | $16.87 | $16.87 | $16.87 | $16.76 | 4,634 |
| 2023-11-22 | $16.72 | $16.77 | $16.72 | $16.77 | $16.65 | 11,312 |
| 2023-11-21 | $16.73 | $16.73 | $16.65 | $16.65 | $16.54 | 24,534 |
| 2023-11-20 | $16.71 | $16.82 | $16.71 | $16.82 | $16.71 | 18,575 |
| 2023-11-17 | $16.94 | $16.94 | $16.78 | $16.78 | $16.67 | 27,100 |
| 2023-11-16 | $17.04 | $17.04 | $16.97 | $16.97 | $16.86 | 5,254 |
| 2023-11-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.22 | 9,167 |
| 2023-11-14 | $17.20 | $17.20 | $17.19 | $17.19 | $17.07 | 6,671 |
| 2023-11-13 | $16.49 | $16.49 | $16.30 | $16.30 | $16.19 | 10,352 |
| 2023-11-10 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 14,317 |
| 2023-11-09 | $16.75 | $16.75 | $16.74 | $16.74 | $16.74 | 34,925 |
| 2023-11-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 21,227 |
| 2023-11-07 | $16.79 | $16.79 | $16.70 | $16.73 | $16.73 | 20,654 |
| 2023-11-06 | $17.15 | $17.15 | $17.05 | $17.07 | $17.07 | 7,469 |
| 2023-11-03 | $17.46 | $17.46 | $17.33 | $17.33 | $17.33 | 41,958 |
| 2023-11-02 | $16.51 | $16.64 | $16.51 | $16.64 | $16.64 | 1,854 |
| 2023-11-01 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 27,671 |
| 2023-10-31 | $15.46 | $15.46 | $15.41 | $15.44 | $15.44 | 30,513 |
| 2023-10-30 | $14.98 | $15.43 | $14.98 | $15.39 | $15.39 | 34,985 |
| 2023-10-27 | $15.20 | $15.27 | $15.20 | $15.27 | $15.16 | 6,301 |
| 2023-10-26 | $15.78 | $15.78 | $15.59 | $15.59 | $15.48 | 14,186 |
| 2023-10-25 | $15.72 | $15.76 | $15.72 | $15.76 | $15.64 | 14,019 |
| 2023-10-24 | $16.02 | $16.02 | $15.97 | $16.01 | $15.89 | 3,726 |
| 2023-10-23 | $16.01 | $16.18 | $16.01 | $16.18 | $16.06 | 16,246 |
| 2023-10-20 | $16.22 | $16.22 | $16.22 | $16.22 | $16.10 | 358 |
| 2023-10-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 7,597 |
| 2023-10-18 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 13,330 |
| 2023-10-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 21,487 |
| 2023-10-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.84 | 10,582 |
| 2023-10-13 | $16.80 | $16.81 | $16.80 | $16.81 | $16.69 | 12,491 |
| 2023-10-12 | $17.01 | $17.01 | $17.01 | $17.01 | $16.89 | 13,068 |
| 2023-10-11 | $16.85 | $17.01 | $16.79 | $17.01 | $16.89 | 1,860 |
| 2023-10-10 | $17.47 | $17.47 | $17.47 | $17.47 | $17.34 | 3,286 |
| 2023-10-09 | $16.98 | $17.47 | $16.98 | $17.47 | $17.34 | 328 |
| 2023-10-06 | $16.24 | $16.34 | $16.24 | $16.32 | $16.20 | 10,886 |
| 2023-10-05 | $16.16 | $16.26 | $16.16 | $16.26 | $16.26 | 1,770 |
| 2023-10-04 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 891 |
| 2023-10-03 | $15.84 | $16.05 | $15.75 | $15.75 | $15.75 | 3,173 |
| 2023-10-02 | $16.57 | $16.57 | $16.13 | $16.13 | $16.13 | 7,310 |
| 2023-09-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 1,572 |
| 2023-09-28 | $16.77 | $16.86 | $16.77 | $16.86 | $16.86 | 2,067 |
| 2023-09-27 | $16.96 | $16.96 | $16.72 | $16.72 | $16.57 | 4,717 |
| 2023-09-26 | $17.25 | $17.25 | $16.96 | $16.96 | $16.81 | 4,287 |
| 2023-09-25 | $17.45 | $17.45 | $17.42 | $17.42 | $17.26 | 6,957 |
| 2023-09-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.49 | 1,495 |
| 2023-09-21 | $17.75 | $17.75 | $17.72 | $17.72 | $17.56 | 10,125 |
| 2023-09-20 | $18.02 | $18.05 | $18.02 | $18.05 | $17.89 | 1,301 |
| 2023-09-19 | $18.02 | $18.02 | $18.02 | $18.02 | $17.86 | 3,829 |
| 2023-09-18 | $18.00 | $18.06 | $18.00 | $18.02 | $18.02 | 835 |
| 2023-09-15 | $18.25 | $18.25 | $18.04 | $18.04 | $18.04 | 10,207 |
| 2023-09-14 | $18.20 | $18.26 | $18.20 | $18.23 | $18.23 | 2,143 |
| 2023-09-13 | $17.98 | $17.98 | $17.76 | $17.84 | $17.84 | 3,243 |
| 2023-09-12 | $17.55 | $17.68 | $17.55 | $17.66 | $17.66 | 6,265 |
| 2023-09-11 | $17.53 | $17.74 | $17.53 | $17.74 | $17.74 | 1,721 |
| 2023-09-08 | $17.58 | $17.58 | $17.53 | $17.53 | $17.53 | 536 |
| 2023-09-07 | $17.76 | $17.77 | $17.69 | $17.69 | $17.69 | 5,123 |
| 2023-09-06 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 66,772 |
| 2023-09-05 | $17.82 | $17.85 | $17.82 | $17.82 | $17.82 | 2,608 |
| 2023-09-01 | $17.87 | $17.87 | $17.83 | $17.83 | $17.83 | 1,348 |
| 2023-08-31 | $17.03 | $18.03 | $17.03 | $17.91 | $17.91 | 9,119 |
| 2023-08-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 11 |
| 2023-08-29 | $18.15 | $18.20 | $18.15 | $18.20 | $18.05 | 548 |
| 2023-08-28 | $17.88 | $17.88 | $17.88 | $17.88 | $17.73 | 0 |
| 2023-08-25 | $17.81 | $17.88 | $17.81 | $17.88 | $17.73 | 1,600 |
| 2023-08-24 | $17.90 | $17.90 | $17.80 | $17.80 | $17.65 | 3,628 |
| 2023-08-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.62 | 507 |
| 2023-08-22 | $17.83 | $17.83 | $17.69 | $17.69 | $17.55 | 1,707 |
| 2023-08-21 | $17.83 | $17.85 | $17.83 | $17.85 | $17.70 | 473 |
| 2023-08-18 | $18.04 | $18.04 | $17.92 | $17.98 | $17.98 | 8,039 |
| 2023-08-17 | $18.25 | $18.25 | $18.06 | $18.06 | $18.06 | 431 |
| 2023-08-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 25 |
| 2023-08-15 | $18.34 | $18.34 | $18.30 | $18.30 | $18.30 | 917 |
| 2023-08-14 | $18.36 | $18.41 | $18.36 | $18.41 | $18.41 | 728 |
| 2023-08-11 | $18.64 | $18.64 | $18.55 | $18.55 | $18.55 | 455 |
| 2023-08-10 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 1 |
| 2023-08-09 | $18.57 | $18.57 | $18.56 | $18.56 | $18.56 | 620 |
| 2023-08-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2,058 |
| 2023-08-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 897 |
| 2023-08-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 210 |
| 2023-08-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 154 |
| 2023-08-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 50 |
| 2023-08-01 | $18.82 | $18.82 | $18.81 | $18.81 | $18.81 | 1,056 |
| 2023-07-31 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 2,011 |
| 2023-07-28 | $18.76 | $18.88 | $18.76 | $18.78 | $18.78 | 1,737 |
| 2023-07-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.08 | 168 |
| 2023-07-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.08 | 644 |
| 2023-07-25 | $19.15 | $19.24 | $19.15 | $19.19 | $19.07 | 6,337 |
| 2023-07-24 | $19.08 | $19.20 | $19.04 | $19.20 | $19.08 | 663 |
| 2023-07-21 | $19.05 | $19.05 | $19.04 | $19.04 | $18.92 | 9,242 |
| 2023-07-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.70 | 1 |
| 2023-07-19 | $18.85 | $18.87 | $18.81 | $18.81 | $18.70 | 1,372 |
| 2023-07-18 | $18.63 | $18.63 | $18.63 | $18.63 | $18.51 | 188 |
| 2023-07-17 | $18.71 | $18.71 | $18.71 | $18.71 | $18.59 | 250 |
| 2023-07-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.48 | 2,056 |
| 2023-07-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.34 | 0 |
| 2023-07-12 | $18.27 | $18.48 | $18.25 | $18.45 | $18.34 | 6,308 |
| 2023-07-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.84 | 0 |
| 2023-07-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.84 | 207 |
| 2023-07-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.86 | 174 |
| 2023-07-06 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 53 |
| 2023-07-05 | $17.56 | $18.47 | $17.56 | $18.37 | $18.37 | 7,218 |
| 2023-07-03 | $18.43 | $18.43 | $17.89 | $17.89 | $17.89 | 2,215 |
| 2023-06-30 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 3 |
| 2023-06-29 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 181 |
| 2023-06-28 | $18.05 | $18.16 | $18.05 | $18.12 | $18.00 | 36,711 |
| 2023-06-27 | $17.94 | $18.15 | $17.94 | $18.15 | $18.03 | 2,376 |
| 2023-06-26 | $17.67 | $17.89 | $17.67 | $17.89 | $17.78 | 2,546 |
| 2023-06-23 | $17.88 | $17.88 | $17.66 | $17.70 | $17.59 | 2,560 |
| 2023-06-22 | $18.10 | $18.10 | $18.08 | $18.08 | $17.96 | 4,802 |
| 2023-06-21 | $18.40 | $18.53 | $18.33 | $18.33 | $18.21 | 2,705 |
| 2023-06-20 | $18.56 | $18.61 | $18.53 | $18.56 | $18.44 | 1,377 |
| 2023-06-16 | $18.95 | $18.95 | $18.86 | $18.86 | $18.74 | 1,535 |
| 2023-06-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.68 | 1 |
| 2023-06-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.68 | 637 |
| 2023-06-13 | $18.87 | $18.87 | $18.87 | $18.87 | $18.75 | 2,301 |
| 2023-06-12 | $18.79 | $18.79 | $18.75 | $18.79 | $18.67 | 3,233 |
| 2023-06-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 227 |
| 2023-06-08 | $18.90 | $18.99 | $18.90 | $18.99 | $18.99 | 1,498 |
| 2023-06-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 101 |
| 2023-06-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 622 |
| 2023-06-05 | $18.99 | $19.05 | $18.99 | $19.05 | $19.05 | 1,209 |
| 2023-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,002 |
| 2023-06-01 | $18.66 | $18.66 | $18.65 | $18.65 | $18.65 | 1,260 |
| 2023-05-31 | $18.65 | $18.65 | $18.62 | $18.62 | $18.62 | 1,157 |
| 2023-05-30 | $18.85 | $18.85 | $18.71 | $18.71 | $18.71 | 10,698 |
| 2023-05-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.58 | 1,517 |
| 2023-05-25 | $18.69 | $18.69 | $18.69 | $18.69 | $18.58 | 1,155 |
| 2023-05-24 | $18.84 | $18.88 | $18.84 | $18.88 | $18.77 | 2,625 |
| 2023-05-23 | $19.02 | $19.02 | $19.02 | $19.02 | $18.91 | 1,151 |
| 2023-05-22 | $19.03 | $19.03 | $19.03 | $19.03 | $18.92 | 266 |
| 2023-05-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 91 |
| 2023-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 15 |
| 2023-05-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 431 |
| 2023-05-16 | $19.22 | $19.22 | $19.10 | $19.13 | $19.13 | 2,556 |
| 2023-05-15 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 250 |
| 2023-05-12 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 62 |
| 2023-05-11 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 703 |
| 2023-05-10 | $19.33 | $19.33 | $19.09 | $19.09 | $19.09 | 331 |
| 2023-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2,280 |
| 2023-05-05 | $19.09 | $19.10 | $19.09 | $19.10 | $19.10 | 633 |
| 2023-05-04 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 280 |
| 2023-05-03 | $17.93 | $18.93 | $17.93 | $18.93 | $18.93 | 6,552 |
| 2023-05-02 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 651 |
| 2023-05-01 | $19.39 | $19.39 | $19.27 | $19.27 | $19.27 | 475 |
| 2023-04-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-04-27 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2023-04-26 | $19.40 | $19.40 | $19.28 | $19.28 | $19.17 | 207 |
| 2023-04-25 | $19.49 | $19.49 | $19.45 | $19.49 | $19.38 | 1,420 |
| 2023-04-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.47 | 255 |
| 2023-04-21 | $19.50 | $19.57 | $19.50 | $19.57 | $19.46 | 300 |
| 2023-04-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.49 | 0 |
| 2023-04-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.49 | 2,387 |
| 2023-04-18 | $19.95 | $19.95 | $19.83 | $19.83 | $19.71 | 1,663 |
| 2023-04-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.87 | 293 |
| 2023-04-14 | $19.98 | $19.98 | $19.84 | $19.84 | $19.73 | 765 |
| 2023-04-13 | $20.09 | $20.09 | $20.09 | $20.09 | $19.98 | 201 |
| 2023-04-12 | $19.71 | $19.71 | $19.71 | $19.71 | $19.60 | 311 |
| 2023-04-11 | $19.71 | $19.71 | $19.71 | $19.71 | $19.60 | 740 |
| 2023-04-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.19 | 6,211 |
| 2023-04-06 | $19.43 | $19.44 | $19.43 | $19.44 | $19.33 | 2,163 |
| 2023-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 401 |
| 2023-04-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 547 |
| 2023-04-03 | $19.76 | $19.78 | $19.70 | $19.78 | $19.67 | 2,743 |
| 2023-03-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 100 |
| 2023-03-30 | $19.52 | $19.52 | $19.48 | $19.48 | $19.48 | 1,750 |
| 2023-03-29 | $19.13 | $19.13 | $19.13 | $19.13 | $19.02 | 1 |
| 2023-03-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,909 |
| 2023-03-27 | $19.05 | $19.20 | $19.04 | $19.20 | $19.20 | 1,329 |
| 2023-03-24 | $18.76 | $18.84 | $18.75 | $18.84 | $18.84 | 10,537 |
| 2023-03-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1,243 |
| 2023-03-22 | $18.82 | $18.82 | $18.78 | $18.78 | $18.78 | 1,917 |
| 2023-03-21 | $19.29 | $19.31 | $19.04 | $19.04 | $19.04 | 516 |
| 2023-03-20 | $19.15 | $19.15 | $19.06 | $19.07 | $19.07 | 4,533 |
| 2023-03-17 | $19.01 | $19.09 | $19.01 | $19.09 | $19.09 | 1,530 |
| 2023-03-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 44 |
| 2023-03-15 | $19.22 | $19.22 | $19.04 | $19.15 | $19.15 | 20,831 |
| 2023-03-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 542 |
| 2023-03-13 | $19.35 | $19.39 | $19.35 | $19.39 | $19.39 | 2,106 |
| 2023-03-10 | $19.25 | $19.25 | $19.14 | $19.14 | $19.14 | 4,451 |
| 2023-03-09 | $19.77 | $19.77 | $19.55 | $19.55 | $19.55 | 2,816 |
| 2023-03-08 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 300 |
| 2023-03-07 | $20.22 | $20.22 | $19.75 | $19.86 | $19.86 | 5,563 |
| 2023-03-06 | $20.46 | $20.46 | $20.24 | $20.38 | $20.38 | 1,231 |
| 2023-03-03 | $20.42 | $20.42 | $20.39 | $20.39 | $20.39 | 411 |
| 2023-03-02 | $21.12 | $21.12 | $20.24 | $20.31 | $20.31 | 630 |
| 2023-03-01 | $20.27 | $20.28 | $20.23 | $20.23 | $20.23 | 1,963 |
| 2023-02-28 | $20.38 | $20.49 | $20.38 | $20.49 | $20.49 | 26,686 |
| 2023-02-27 | $20.46 | $20.46 | $20.32 | $20.33 | $20.33 | 1,647 |
| 2023-02-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 685 |
| 2023-02-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 75 |
| 2023-02-22 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 25 |
| 2023-02-21 | $20.27 | $20.30 | $20.26 | $20.26 | $20.26 | 2,071 |
| 2023-02-17 | $20.47 | $20.47 | $20.46 | $20.46 | $20.46 | 1,000 |
| 2023-02-16 | $20.20 | $20.52 | $20.20 | $20.47 | $20.47 | 4,496 |
| 2023-02-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 102 |
| 2023-02-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 200 |
| 2023-02-13 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 47 |
| 2023-02-10 | $20.68 | $20.68 | $20.54 | $20.54 | $20.54 | 700 |
| 2023-02-09 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 500 |
| 2023-02-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2023-02-07 | $20.39 | $20.41 | $20.21 | $20.21 | $20.21 | 1,224 |
| 2023-02-06 | $20.57 | $21.00 | $20.53 | $20.53 | $20.53 | 1,250 |
| 2023-02-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 100 |
| 2023-02-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 169 |
| 2023-02-01 | $21.00 | $21.30 | $21.00 | $21.30 | $21.30 | 9,200 |
| 2023-01-31 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 64,472 |
| 2023-01-30 | $20.00 | $21.05 | $20.00 | $21.05 | $21.05 | 2,090 |
| 2023-01-27 | $21.33 | $21.33 | $21.06 | $21.11 | $20.99 | 5,143 |
| 2023-01-26 | $21.40 | $21.40 | $21.35 | $21.35 | $21.23 | 684 |
| 2023-01-25 | $21.25 | $21.27 | $21.18 | $21.18 | $21.07 | 940 |
| 2023-01-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 500 |
| 2023-01-23 | $21.17 | $21.38 | $21.17 | $21.38 | $21.26 | 2,517 |
| 2023-01-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.93 | 107 |
| 2023-01-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.84 | 200 |
| 2023-01-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.09 | 573 |
| 2023-01-17 | $21.23 | $21.40 | $21.23 | $21.40 | $21.28 | 210 |
| 2023-01-13 | $21.23 | $21.23 | $21.23 | $21.23 | $21.11 | 17 |
| 2023-01-12 | $21.23 | $21.23 | $21.23 | $21.23 | $21.11 | 958 |
| 2023-01-11 | $20.00 | $20.87 | $20.00 | $20.87 | $20.76 | 3,723 |
| 2023-01-10 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 65 |
| 2023-01-09 | $20.48 | $20.49 | $20.48 | $20.49 | $20.38 | 854 |
| 2023-01-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.84 | 27 |
| 2023-01-05 | $20.27 | $20.31 | $19.95 | $19.95 | $19.84 | 3,103 |
| 2023-01-04 | $20.13 | $20.13 | $20.13 | $20.13 | $20.02 | 710 |
| 2023-01-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.64 | 591 |
| 2022-12-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 240 |
| 2022-12-29 | $19.68 | $19.75 | $19.68 | $19.75 | $19.75 | 1,045 |
| 2022-12-28 | $19.75 | $19.75 | $19.41 | $19.41 | $19.30 | 3,425 |
| 2022-12-27 | $19.71 | $21.44 | $19.70 | $21.44 | $21.32 | 1,485 |
| 2022-12-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.57 | 313 |
| 2022-12-22 | $19.57 | $19.57 | $19.57 | $19.57 | $19.46 | 185 |
| 2022-12-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.47 | 1 |
| 2022-12-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.47 | 651 |
| 2022-12-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.37 | 143 |
| 2022-12-16 | $19.75 | $19.75 | $19.66 | $19.66 | $19.55 | 3,546 |
| 2022-12-15 | $19.94 | $19.97 | $19.94 | $19.97 | $19.85 | 1,594 |
| 2022-12-14 | $20.33 | $20.33 | $20.23 | $20.23 | $20.11 | 916 |
| 2022-12-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 165 |
| 2022-12-12 | $19.82 | $19.82 | $19.67 | $19.67 | $19.56 | 527 |
| 2022-12-09 | $20.19 | $20.19 | $20.18 | $20.18 | $20.06 | 1,110 |
| 2022-12-08 | $20.17 | $20.17 | $20.04 | $20.04 | $19.93 | 2,996 |
| 2022-12-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.18 | 8 |
| 2022-12-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 307 |
| 2022-12-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 79 |
| 2022-12-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 15 |
| 2022-12-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 891 |
| 2022-11-30 | $20.54 | $20.54 | $20.49 | $20.49 | $20.49 | 1,653 |
| 2022-11-29 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 2 |
| 2022-11-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.35 | 217 |
| 2022-11-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.45 | 1 |
| 2022-11-23 | $20.56 | $20.56 | $20.56 | $20.56 | $20.45 | 201 |
| 2022-11-22 | $20.30 | $20.56 | $20.30 | $20.56 | $20.45 | 2,470 |
| 2022-11-21 | $19.71 | $19.92 | $19.71 | $19.92 | $19.81 | 929 |
| 2022-11-18 | $20.00 | $20.12 | $20.00 | $20.09 | $19.98 | 2,332 |
| 2022-11-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.82 | 0 |
| 2022-11-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.82 | 66 |
| 2022-11-15 | $21.00 | $21.00 | $20.94 | $20.94 | $20.82 | 1,723 |
| 2022-11-14 | $21.24 | $21.24 | $21.07 | $21.09 | $20.97 | 1,465 |
| 2022-11-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.31 | 0 |
| 2022-11-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.31 | 94 |
| 2022-11-09 | $20.43 | $20.43 | $20.43 | $20.43 | $20.31 | 571 |
| 2022-11-08 | $20.68 | $20.68 | $20.43 | $20.43 | $20.31 | 2,441 |
| 2022-11-07 | $20.26 | $20.56 | $20.26 | $20.56 | $20.45 | 310 |
| 2022-11-04 | $19.12 | $19.12 | $19.12 | $19.12 | $19.01 | 0 |
| 2022-11-03 | $19.17 | $19.17 | $19.12 | $19.12 | $19.01 | 772 |
| 2022-11-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.58 | 64 |
| 2022-11-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.58 | 34 |
| 2022-10-31 | $19.78 | $19.78 | $19.69 | $19.69 | $19.58 | 643 |
| 2022-10-28 | $19.84 | $19.87 | $19.84 | $19.87 | $19.87 | 1,643 |
| 2022-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.89 | 17 |
| 2022-10-26 | $19.82 | $20.00 | $19.82 | $20.00 | $19.89 | 838 |
| 2022-10-25 | $19.64 | $19.64 | $19.57 | $19.57 | $19.45 | 900 |
| 2022-10-24 | $19.12 | $19.12 | $19.04 | $19.05 | $18.94 | 1,622 |
| 2022-10-21 | $18.89 | $18.89 | $18.89 | $18.89 | $18.78 | 210 |
| 2022-10-20 | $19.23 | $19.23 | $19.22 | $19.22 | $19.11 | 1,000 |
| 2022-10-19 | $19.00 | $19.00 | $18.80 | $18.80 | $18.69 | 5,370 |
| 2022-10-18 | $19.26 | $19.26 | $19.26 | $19.26 | $19.15 | 11,587 |
| 2022-10-17 | $19.48 | $19.48 | $19.46 | $19.46 | $19.35 | 2,400 |
| 2022-10-14 | $19.10 | $19.10 | $18.67 | $18.67 | $18.56 | 1,829 |
| 2022-10-13 | $18.40 | $19.03 | $18.40 | $19.03 | $19.03 | 6,242 |
| 2022-10-12 | $18.20 | $18.49 | $18.20 | $18.40 | $18.40 | 6,971 |
| 2022-10-11 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 195 |
| 2022-10-10 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 19 |
| 2022-10-07 | $18.74 | $18.74 | $18.73 | $18.73 | $18.73 | 569 |
| 2022-10-06 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 62 |
| 2022-10-05 | $19.54 | $19.54 | $19.05 | $19.16 | $19.16 | 870 |
| 2022-10-04 | $19.70 | $19.78 | $19.70 | $19.78 | $19.78 | 1,310 |
| 2022-10-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 205 |
| 2022-09-30 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 789 |
| 2022-09-29 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 430 |
| 2022-09-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1 |
| 2022-09-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.29 | 4,202 |
| 2022-09-26 | $18.81 | $18.81 | $18.34 | $18.34 | $18.23 | 408 |
| 2022-09-23 | $19.17 | $19.18 | $19.12 | $19.12 | $19.00 | 8,421 |
| 2022-09-22 | $19.82 | $19.82 | $19.72 | $19.76 | $19.64 | 487 |
| 2022-09-21 | $20.44 | $20.44 | $20.44 | $20.44 | $20.32 | 100 |
| 2022-09-20 | $20.53 | $20.53 | $20.28 | $20.29 | $20.17 | 3,071 |
| 2022-09-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.15 | 600 |
| 2022-09-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 124 |
| 2022-09-15 | $21.46 | $21.46 | $21.28 | $21.28 | $21.28 | 281 |
| 2022-09-14 | $21.48 | $21.48 | $21.20 | $21.21 | $21.21 | 2,350 |
| 2022-09-13 | $21.80 | $21.80 | $21.69 | $21.69 | $21.69 | 201 |
| 2022-09-12 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 600 |
| 2022-09-09 | $21.50 | $21.56 | $21.50 | $21.56 | $21.56 | 1,514 |
| 2022-09-08 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-09-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 8 |
| 2022-09-06 | $21.01 | $21.03 | $21.01 | $21.03 | $21.03 | 200 |
| 2022-09-02 | $21.27 | $21.27 | $21.08 | $21.08 | $21.08 | 6,164 |
| 2022-09-01 | $20.97 | $20.99 | $20.91 | $20.91 | $20.91 | 2,383 |
| 2022-08-31 | $21.56 | $21.56 | $21.30 | $21.30 | $21.30 | 12,757 |
| 2022-08-30 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 216 |
| 2022-08-29 | $21.97 | $22.02 | $21.97 | $22.02 | $21.90 | 1,720 |
| 2022-08-26 | $22.37 | $22.37 | $22.05 | $22.05 | $21.93 | 223 |
| 2022-08-25 | $22.31 | $22.32 | $22.31 | $22.32 | $22.20 | 203 |
| 2022-08-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.04 | 1,064 |
| 2022-08-23 | $22.15 | $22.15 | $22.15 | $22.15 | $22.03 | 181 |
| 2022-08-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.41 | 0 |
| 2022-08-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.41 | 1,503 |
| 2022-08-18 | $22.80 | $22.82 | $22.71 | $22.71 | $22.59 | 5,903 |
| 2022-08-17 | $22.66 | $22.79 | $22.66 | $22.78 | $22.65 | 3,779 |
| 2022-08-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 1,378 |
| 2022-08-15 | $23.14 | $23.33 | $23.10 | $23.33 | $23.20 | 2,026 |
| 2022-08-12 | $23.52 | $23.57 | $23.52 | $23.52 | $23.39 | 6,635 |
| 2022-08-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.39 | 158 |
| 2022-08-10 | $23.34 | $23.38 | $23.34 | $23.38 | $23.25 | 405 |
| 2022-08-09 | $22.84 | $22.84 | $22.84 | $22.84 | $22.72 | 151 |
| 2022-08-08 | $22.68 | $22.90 | $22.68 | $22.90 | $22.78 | 1,101 |
| 2022-08-05 | $22.20 | $22.40 | $22.20 | $22.37 | $22.25 | 11,000 |
| 2022-08-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.50 | 147 |
| 2022-08-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.30 | 1 |
| 2022-08-02 | $22.52 | $22.55 | $22.42 | $22.42 | $22.30 | 2,773 |
| 2022-08-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.58 | 0 |
| 2022-07-29 | $22.64 | $22.70 | $22.64 | $22.70 | $22.58 | 300 |
| 2022-07-28 | $22.24 | $22.28 | $22.24 | $22.28 | $22.16 | 2,100 |
| 2022-07-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.04 | 5 |
| 2022-07-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.04 | 500 |
| 2022-07-25 | $22.19 | $22.19 | $22.19 | $22.19 | $21.95 | 506 |
| 2022-07-22 | $21.86 | $22.09 | $21.86 | $22.09 | $21.85 | 1,056 |
| 2022-07-21 | $21.73 | $21.75 | $21.73 | $21.75 | $21.52 | 1,210 |
| 2022-07-20 | $22.03 | $22.03 | $22.03 | $22.03 | $21.79 | 1 |
| 2022-07-19 | $22.03 | $22.03 | $22.03 | $22.03 | $21.79 | 281 |
| 2022-07-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.17 | 1,110 |
| 2022-07-15 | $20.86 | $20.97 | $20.86 | $20.93 | $20.71 | 3,903 |
| 2022-07-14 | $20.63 | $20.85 | $20.63 | $20.79 | $20.57 | 14,966 |
| 2022-07-13 | $21.29 | $21.51 | $21.25 | $21.48 | $21.24 | 9,791 |
| 2022-07-12 | $21.34 | $21.53 | $21.34 | $21.50 | $21.26 | 4,200 |
| 2022-07-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.02 | 165 |
| 2022-07-08 | $21.51 | $21.52 | $21.51 | $21.52 | $21.29 | 206 |
| 2022-07-07 | $21.30 | $21.44 | $21.30 | $21.44 | $21.21 | 385 |
| 2022-07-06 | $21.22 | $21.22 | $21.12 | $21.21 | $20.98 | 806 |
| 2022-07-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.72 | 268 |
| 2022-07-01 | $19.95 | $20.12 | $19.95 | $20.12 | $19.90 | 300 |
| 2022-06-30 | $20.94 | $21.40 | $20.94 | $21.38 | $21.15 | 4,915 |
| 2022-06-29 | $21.22 | $21.22 | $21.22 | $21.22 | $20.99 | 932 |
| 2022-06-28 | $21.75 | $21.75 | $21.52 | $21.52 | $21.17 | 2,050 |
| 2022-06-27 | $21.28 | $21.53 | $21.28 | $21.39 | $21.04 | 2,622 |
| 2022-06-24 | $21.12 | $21.28 | $21.12 | $21.28 | $20.93 | 200 |
| 2022-06-23 | $20.87 | $20.95 | $20.80 | $20.80 | $20.46 | 1,859 |
| 2022-06-22 | $20.91 | $21.14 | $20.91 | $21.14 | $20.80 | 1,649 |
| 2022-06-21 | $20.58 | $21.30 | $20.58 | $21.22 | $20.87 | 1,836 |
| 2022-06-17 | $20.30 | $20.51 | $20.29 | $20.51 | $20.17 | 11,194 |
| 2022-06-16 | $20.94 | $20.94 | $20.35 | $20.35 | $20.02 | 7,295 |
| 2022-06-15 | $21.12 | $21.56 | $21.12 | $21.56 | $21.21 | 1,463 |
| 2022-06-14 | $21.06 | $21.06 | $20.96 | $20.96 | $20.62 | 11,537 |
| 2022-06-13 | $21.89 | $21.89 | $21.58 | $21.58 | $21.23 | 1,935 |
| 2022-06-10 | $22.34 | $22.35 | $22.06 | $22.34 | $21.98 | 6,539 |
| 2022-06-09 | $22.25 | $22.85 | $22.25 | $22.61 | $22.24 | 1,984 |
| 2022-06-08 | $23.07 | $23.14 | $22.95 | $22.95 | $22.58 | 1,384 |
| 2022-06-07 | $23.00 | $23.05 | $22.95 | $23.00 | $22.62 | 875 |
| 2022-06-06 | $23.55 | $23.55 | $23.35 | $23.35 | $22.97 | 341 |
| 2022-06-03 | $23.47 | $23.47 | $23.44 | $23.44 | $23.06 | 588 |
| 2022-06-02 | $23.42 | $23.50 | $23.42 | $23.46 | $23.08 | 575 |
| 2022-06-01 | $23.24 | $23.33 | $23.14 | $23.21 | $22.83 | 7,205 |
| 2022-05-31 | $23.25 | $23.25 | $23.07 | $23.16 | $22.78 | 5,582 |
| 2022-05-27 | $22.96 | $23.17 | $22.96 | $23.16 | $22.78 | 2,101 |
| 2022-05-26 | $22.67 | $22.75 | $22.67 | $22.73 | $22.36 | 2,309 |
| 2022-05-25 | $22.45 | $22.45 | $22.39 | $22.39 | $22.02 | 1,005 |
| 2022-05-24 | $22.49 | $22.56 | $22.40 | $22.56 | $22.19 | 2,261 |
| 2022-05-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.34 | 221 |
| 2022-05-20 | $22.82 | $22.82 | $22.82 | $22.82 | $22.45 | 185 |
| 2022-05-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.31 | 127 |
| 2022-05-18 | $22.90 | $22.90 | $22.68 | $22.68 | $22.31 | 3,994 |
| 2022-05-17 | $22.75 | $23.02 | $22.75 | $22.90 | $22.52 | 1,850 |
| 2022-05-16 | $22.64 | $22.64 | $22.55 | $22.55 | $22.18 | 202 |
| 2022-05-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.31 | 149 |
| 2022-05-12 | $22.25 | $22.25 | $22.25 | $22.25 | $21.89 | 61 |
| 2022-05-11 | $22.01 | $22.25 | $22.01 | $22.25 | $21.89 | 634 |
| 2022-05-10 | $22.14 | $22.28 | $22.14 | $22.23 | $21.87 | 3,745 |
| 2022-05-09 | $22.66 | $22.66 | $22.18 | $22.18 | $21.82 | 9,470 |
| 2022-05-06 | $23.06 | $23.06 | $22.79 | $22.79 | $22.42 | 772 |
| 2022-05-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.47 | 44 |
| 2022-05-04 | $23.50 | $23.86 | $23.39 | $23.86 | $23.47 | 996 |
| 2022-05-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.11 | 325 |
| 2022-05-02 | $24.19 | $24.19 | $23.31 | $23.31 | $22.93 | 1,800 |
| 2022-04-29 | $25.12 | $25.12 | $24.37 | $24.37 | $23.97 | 1,540 |
| 2022-04-28 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 112 |
| 2022-04-27 | $24.64 | $24.64 | $24.64 | $24.64 | $24.12 | 229 |
| 2022-04-26 | $25.15 | $25.15 | $24.94 | $24.94 | $24.42 | 500 |
| 2022-04-25 | $25.16 | $25.22 | $25.16 | $25.22 | $24.69 | 436 |
| 2022-04-22 | $25.42 | $25.45 | $25.42 | $25.44 | $24.91 | 3,788 |
| 2022-04-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.31 | 100 |
| 2022-04-20 | $26.30 | $26.45 | $26.30 | $26.44 | $25.88 | 883 |
| 2022-04-19 | $25.96 | $26.09 | $25.96 | $26.09 | $25.54 | 476 |
| 2022-04-18 | $25.33 | $25.80 | $25.33 | $25.70 | $25.16 | 825 |
| 2022-04-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.26 | 400 |
| 2022-04-13 | $25.58 | $25.78 | $25.58 | $25.78 | $25.24 | 305 |
| 2022-04-12 | $25.76 | $25.76 | $25.42 | $25.42 | $24.89 | 426 |
| 2022-04-11 | $25.72 | $25.72 | $25.70 | $25.70 | $25.16 | 8,308 |
| 2022-04-08 | $25.53 | $25.53 | $25.53 | $25.53 | $24.99 | 20 |
| 2022-04-07 | $25.54 | $25.54 | $25.53 | $25.53 | $24.99 | 225 |
| 2022-04-06 | $25.99 | $27.30 | $25.69 | $25.69 | $25.15 | 5,120 |
| 2022-04-05 | $26.41 | $26.41 | $26.21 | $26.21 | $25.66 | 1,199 |
| 2022-04-04 | $26.34 | $26.34 | $26.13 | $26.13 | $25.58 | 11,201 |
| 2022-04-01 | $26.31 | $26.35 | $26.31 | $26.34 | $25.79 | 552 |
| 2022-03-31 | $26.54 | $26.54 | $26.54 | $26.54 | $25.98 | 10 |
| 2022-03-30 | $26.54 | $26.54 | $26.54 | $26.54 | $25.98 | 215 |
| 2022-03-29 | $26.50 | $26.50 | $26.46 | $26.46 | $25.78 | 400 |
| 2022-03-28 | $26.27 | $26.30 | $26.27 | $26.30 | $25.63 | 1,850 |
| 2022-03-25 | $26.18 | $26.41 | $26.18 | $26.41 | $25.74 | 3,055 |
| 2022-03-24 | $26.18 | $26.18 | $26.08 | $26.08 | $25.41 | 402 |
| 2022-03-23 | $26.39 | $26.47 | $26.31 | $26.31 | $25.64 | 5,811 |
| 2022-03-22 | $26.57 | $26.57 | $26.43 | $26.55 | $25.87 | 5,729 |
| 2022-03-21 | $26.23 | $26.23 | $26.21 | $26.21 | $25.54 | 600 |
| 2022-03-18 | $26.37 | $26.48 | $26.24 | $26.48 | $25.80 | 2,484 |
| 2022-03-17 | $26.08 | $26.16 | $26.08 | $26.16 | $25.49 | 1,100 |
| 2022-03-16 | $25.62 | $25.62 | $25.54 | $25.54 | $24.89 | 573 |
| 2022-03-15 | $25.31 | $25.32 | $25.26 | $25.32 | $24.67 | 1,641 |
| 2022-03-14 | $25.84 | $25.87 | $25.27 | $25.27 | $24.63 | 2,564 |
| 2022-03-11 | $25.95 | $25.97 | $25.82 | $25.82 | $25.16 | 3,408 |
| 2022-03-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.36 | 316 |
| 2022-03-09 | $25.10 | $25.14 | $25.09 | $25.13 | $24.49 | 2,400 |
| 2022-03-08 | $24.62 | $24.68 | $24.62 | $24.68 | $24.05 | 5,301 |
| 2022-03-07 | $25.21 | $25.21 | $25.21 | $25.21 | $24.57 | 784 |
| 2022-03-04 | $25.09 | $25.09 | $25.09 | $25.09 | $24.45 | 183 |
| 2022-03-03 | $25.38 | $25.38 | $25.38 | $25.38 | $24.73 | 661 |
| 2022-03-02 | $25.45 | $25.45 | $25.35 | $25.35 | $24.70 | 2,428 |
| 2022-03-01 | $25.00 | $25.04 | $24.83 | $25.03 | $24.39 | 3,741 |
| 2022-02-28 | $24.94 | $25.06 | $24.94 | $25.06 | $24.42 | 1,097 |
| 2022-02-25 | $24.75 | $25.07 | $24.75 | $25.04 | $24.40 | 1,622 |
| 2022-02-24 | $24.56 | $24.71 | $24.56 | $24.71 | $1.49 | 305 |
| 2022-02-23 | $24.97 | $24.97 | $24.97 | $24.97 | $1.51 | 270 |
| 2022-02-22 | $24.46 | $24.87 | $24.46 | $24.77 | $1.49 | 3,230 |
| 2022-02-18 | $24.80 | $24.84 | $24.64 | $24.65 | $1.49 | 2,302 |
| 2022-02-17 | $24.74 | $24.91 | $24.74 | $24.77 | $1.49 | 1,864 |
| 2022-02-16 | $24.53 | $24.78 | $24.51 | $24.73 | $1.49 | 912 |
| 2022-02-15 | $24.34 | $24.42 | $24.33 | $24.38 | $1.47 | 1,575 |
| 2022-02-14 | $24.17 | $24.17 | $24.05 | $24.05 | $1.45 | 1,135 |
| 2022-02-11 | $24.55 | $24.55 | $24.55 | $24.55 | $1.48 | 0 |
| 2022-02-10 | $24.38 | $24.55 | $24.38 | $24.55 | $1.48 | 786 |
| 2022-02-09 | $24.23 | $24.33 | $24.23 | $24.33 | $1.47 | 954 |
| 2022-02-08 | $24.06 | $24.09 | $24.06 | $24.09 | $1.45 | 313 |
| 2022-02-07 | $24.32 | $24.32 | $24.03 | $24.03 | $1.45 | 2,900 |
| 2022-02-04 | $23.94 | $23.98 | $23.77 | $23.95 | $1.44 | 1,582 |
| 2022-02-03 | $24.39 | $24.39 | $24.12 | $24.12 | $1.45 | 1,736 |
| 2022-02-02 | $24.52 | $24.52 | $24.36 | $24.36 | $1.47 | 1,709 |
| 2022-02-01 | $24.06 | $24.31 | $24.06 | $24.30 | $1.46 | 1,411 |
| 2022-01-31 | $24.18 | $24.30 | $24.10 | $24.10 | $1.45 | 766 |
| 2022-01-28 | $23.57 | $23.97 | $23.57 | $23.97 | $1.45 | 8,783 |
| 2022-01-27 | $24.14 | $24.14 | $23.69 | $23.81 | $1.43 | 4,688 |
| 2022-01-26 | $24.00 | $24.34 | $23.91 | $23.91 | $1.43 | 30,459 |
| 2022-01-25 | $23.50 | $23.93 | $23.31 | $23.80 | $1.43 | 4,602 |
| 2022-01-24 | $24.10 | $24.11 | $22.94 | $23.86 | $1.43 | 15,927 |
| 2022-01-21 | $24.67 | $24.71 | $24.44 | $24.44 | $1.47 | 10,427 |
| 2022-01-20 | $25.25 | $25.25 | $25.11 | $25.11 | $1.51 | 795 |
| 2022-01-19 | $25.45 | $25.45 | $25.20 | $25.34 | $1.52 | 421 |
| 2022-01-18 | $23.86 | $25.34 | $23.86 | $25.34 | $1.52 | 421 |
| 2022-01-14 | $25.28 | $25.28 | $25.05 | $25.05 | $1.50 | 2,812 |
| 2022-01-13 | $25.49 | $25.50 | $25.37 | $25.37 | $1.52 | 6,715 |
| 2022-01-12 | $25.40 | $25.42 | $25.40 | $25.40 | $1.52 | 1,150 |
| 2022-01-11 | $24.96 | $25.26 | $24.96 | $25.26 | $1.52 | 1,227 |
| 2022-01-10 | $24.97 | $24.97 | $24.82 | $24.88 | $1.49 | 18,923 |
| 2022-01-07 | $25.00 | $25.01 | $24.97 | $24.97 | $1.50 | 1,040 |
| 2022-01-06 | $24.71 | $24.71 | $24.71 | $24.71 | $1.48 | 106 |
| 2022-01-05 | $24.87 | $24.93 | $24.57 | $24.57 | $1.47 | 3,948 |
| 2022-01-04 | $26.68 | $26.68 | $25.09 | $25.10 | $1.51 | 4,130 |
| 2022-01-03 | $25.50 | $27.86 | $25.50 | $27.81 | $1.67 | 610 |
| 2021-12-31 | $25.29 | $25.39 | $25.29 | $25.39 | $1.52 | 4,975 |
| 2021-12-30 | $25.09 | $25.18 | $25.09 | $25.18 | $1.51 | 3,185 |
| 2021-12-29 | $25.00 | $25.13 | $24.86 | $25.13 | $1.50 | 4,906 |
| 2021-12-28 | $25.76 | $26.80 | $24.59 | $24.59 | $1.47 | 2,766 |
| 2021-12-27 | $26.84 | $26.84 | $24.58 | $24.58 | $1.47 | 563 |
| 2021-12-23 | $24.58 | $24.58 | $24.58 | $24.58 | $1.47 | 75 |
| 2021-12-22 | $24.43 | $24.63 | $24.42 | $24.58 | $1.47 | 1,619 |
| 2021-12-21 | $24.13 | $24.42 | $24.13 | $24.37 | $1.45 | 1,787 |
| 2021-12-20 | $24.09 | $24.09 | $23.62 | $23.77 | $1.42 | 5,905 |
| 2021-12-17 | $24.53 | $24.54 | $24.40 | $24.49 | $1.46 | 2,082 |
| 2021-12-16 | $24.28 | $24.35 | $24.28 | $24.33 | $1.45 | 738 |
| 2021-12-15 | $23.84 | $23.84 | $23.84 | $23.84 | $1.42 | 3,110 |
| 2021-12-14 | $24.00 | $24.03 | $24.00 | $24.03 | $1.43 | 709 |
| 2021-12-13 | $24.09 | $24.09 | $24.09 | $24.09 | $1.44 | 101 |
| 2021-12-10 | $24.37 | $24.37 | $24.29 | $24.29 | $1.45 | 210 |
| 2021-12-09 | $24.46 | $24.46 | $24.33 | $24.33 | $1.45 | 1,669 |
| 2021-12-08 | $24.45 | $24.56 | $24.45 | $24.55 | $1.47 | 1,030 |
| 2021-12-07 | $23.88 | $23.88 | $23.88 | $23.88 | $1.43 | 126 |
| 2021-12-06 | $23.74 | $23.88 | $23.74 | $23.88 | $1.43 | 394 |
| 2021-12-03 | $23.61 | $23.61 | $23.61 | $23.61 | $1.41 | 35 |
| 2021-12-02 | $23.68 | $23.68 | $23.61 | $23.61 | $1.41 | 403 |
| 2021-12-01 | $23.66 | $23.66 | $23.20 | $23.20 | $1.38 | 1,929 |
| 2021-11-30 | $24.00 | $24.00 | $23.11 | $23.34 | $1.39 | 11,602 |
| 2021-11-29 | $24.24 | $24.35 | $24.17 | $24.35 | $1.45 | 1,459 |
| 2021-11-26 | $24.35 | $24.35 | $24.33 | $24.33 | $1.45 | 267 |
| 2021-11-24 | $24.64 | $25.05 | $24.64 | $25.05 | $1.49 | 1,164 |
| 2021-11-23 | $24.75 | $24.76 | $24.70 | $24.76 | $1.47 | 3,132 |
| 2021-11-22 | $24.85 | $24.85 | $24.80 | $24.80 | $1.47 | 932 |
| 2021-11-19 | $25.40 | $25.40 | $25.12 | $25.18 | $1.50 | 1,378 |
| 2021-11-18 | $25.50 | $25.50 | $25.38 | $25.38 | $1.51 | 2,648 |
| 2021-11-17 | $25.29 | $25.40 | $25.26 | $25.40 | $1.51 | 1,186 |
| 2021-11-16 | $25.56 | $25.56 | $25.56 | $25.56 | $1.52 | 221 |
| 2021-11-15 | $25.80 | $25.81 | $25.74 | $25.79 | $1.53 | 1,035 |
| 2021-11-12 | $25.71 | $25.72 | $25.68 | $25.72 | $1.53 | 4,904 |
| 2021-11-11 | $25.47 | $25.59 | $25.47 | $25.59 | $1.52 | 3,629 |
| 2021-11-10 | $25.75 | $25.75 | $25.74 | $25.75 | $1.53 | 1,565 |
| 2021-11-09 | $25.79 | $25.89 | $25.79 | $25.81 | $1.53 | 2,024 |
| 2021-11-08 | $25.64 | $25.81 | $25.64 | $25.81 | $1.53 | 2,024 |
| 2021-11-05 | $26.97 | $26.97 | $25.87 | $25.87 | $1.54 | 1,603 |
| 2021-11-04 | $25.45 | $25.72 | $25.45 | $25.56 | $1.52 | 3,130 |
| 2021-11-03 | $25.40 | $25.52 | $25.38 | $25.52 | $1.52 | 1,110 |
| 2021-11-02 | $25.29 | $25.29 | $25.13 | $25.21 | $1.50 | 351 |
| 2021-11-01 | $25.08 | $25.21 | $25.08 | $25.21 | $1.50 | 351 |
| 2021-10-29 | $25.32 | $25.32 | $25.18 | $25.18 | $1.50 | 880 |
| 2021-10-28 | $25.36 | $25.40 | $25.36 | $25.38 | $1.51 | 600 |
| 2021-10-27 | $25.43 | $25.43 | $25.43 | $25.43 | $1.50 | 21 |
| 2021-10-26 | $25.43 | $25.43 | $25.43 | $25.43 | $1.50 | 132 |
| 2021-10-25 | $25.42 | $25.42 | $25.42 | $25.42 | $1.50 | 276 |
| 2021-10-22 | $25.46 | $25.46 | $25.39 | $25.39 | $1.50 | 4,607 |
| 2021-10-21 | $25.53 | $25.54 | $25.35 | $25.35 | $1.50 | 616 |
| 2021-10-20 | $25.24 | $25.52 | $25.10 | $25.52 | $1.51 | 8,520 |
| 2021-10-19 | $25.12 | $25.35 | $25.12 | $25.21 | $1.49 | 2,274 |
| 2021-10-18 | $24.83 | $24.83 | $24.83 | $24.83 | $1.47 | 39 |
| 2021-10-15 | $24.82 | $24.83 | $24.82 | $24.83 | $1.47 | 265 |
| 2021-10-14 | $24.96 | $24.96 | $24.95 | $24.95 | $1.47 | 550 |
| 2021-10-13 | $24.48 | $24.74 | $24.48 | $24.74 | $1.46 | 3,082 |
| 2021-10-12 | $24.30 | $24.48 | $24.30 | $24.42 | $1.44 | 2,900 |
| 2021-10-11 | $24.37 | $24.37 | $24.37 | $24.37 | $1.44 | 307 |
| 2021-10-08 | $24.06 | $24.25 | $24.06 | $24.25 | $1.43 | 420 |
| 2021-10-07 | $24.08 | $24.08 | $24.08 | $24.08 | $1.42 | 122 |
| 2021-10-06 | $23.61 | $23.73 | $23.49 | $23.73 | $1.40 | 2,209 |
| 2021-10-05 | $23.49 | $23.64 | $23.49 | $23.64 | $1.40 | 1,003 |
| 2021-10-04 | $23.60 | $23.64 | $23.60 | $23.64 | $1.40 | 1,066 |
| 2021-10-01 | $23.40 | $23.50 | $23.37 | $23.49 | $1.39 | 3,717 |
| 2021-09-30 | $23.45 | $23.49 | $23.28 | $23.42 | $1.38 | 5,895 |
| 2021-09-29 | $23.48 | $23.48 | $23.48 | $23.48 | $1.39 | 276 |
| 2021-09-28 | $24.04 | $24.04 | $23.66 | $23.66 | $1.40 | 6,305 |
| 2021-09-27 | $24.10 | $24.15 | $24.10 | $24.12 | $1.42 | 20,531 |
| 2021-09-24 | $24.15 | $24.17 | $24.07 | $24.09 | $1.42 | 2,851 |
| 2021-09-23 | $24.43 | $24.43 | $24.43 | $24.43 | $1.44 | 2,586 |
| 2021-09-22 | $24.03 | $24.31 | $24.03 | $24.21 | $1.42 | 10,934 |
| 2021-09-21 | $23.75 | $24.00 | $23.75 | $24.00 | $1.41 | 1,086 |
| 2021-09-20 | $23.88 | $23.88 | $23.40 | $23.59 | $1.39 | 5,359 |
| 2021-09-17 | $24.17 | $24.17 | $24.08 | $24.11 | $1.42 | 6,720 |
| 2021-09-16 | $24.09 | $24.14 | $24.09 | $24.14 | $1.42 | 600 |
| 2021-09-15 | $23.95 | $24.24 | $23.95 | $24.22 | $1.42 | 3,014 |
| 2021-09-14 | $23.91 | $23.91 | $23.86 | $23.86 | $1.40 | 921 |
| 2021-09-13 | $23.90 | $24.07 | $23.90 | $24.01 | $1.41 | 1,046 |
| 2021-09-10 | $24.07 | $24.07 | $24.03 | $24.04 | $1.41 | 1,013 |
| 2021-09-09 | $24.08 | $24.08 | $24.08 | $24.08 | $1.42 | 45 |
| 2021-09-08 | $23.99 | $24.08 | $23.98 | $24.08 | $1.42 | 5,832 |
| 2021-09-07 | $23.52 | $23.52 | $23.52 | $23.52 | $1.38 | 158 |
| 2021-09-03 | $24.43 | $24.47 | $24.39 | $24.45 | $1.44 | 10,305 |
| 2021-09-02 | $24.32 | $24.44 | $24.27 | $24.44 | $1.44 | 963 |
| 2021-09-01 | $24.28 | $24.32 | $24.21 | $24.32 | $1.43 | 751 |
| 2021-08-31 | $24.26 | $24.26 | $24.20 | $24.23 | $1.42 | 1,310 |
| 2021-08-30 | $24.18 | $24.18 | $24.13 | $24.16 | $1.42 | 3,666 |
| 2021-08-27 | $24.29 | $24.29 | $24.29 | $24.29 | $1.42 | 455 |
| 2021-08-26 | $23.99 | $23.99 | $23.99 | $23.99 | $1.40 | 261 |
| 2021-08-25 | $23.71 | $24.02 | $23.71 | $24.02 | $1.41 | 1,395 |
| 2021-08-24 | $23.66 | $23.83 | $23.66 | $23.66 | $1.38 | 1,467 |
| 2021-08-23 | $23.35 | $23.35 | $23.35 | $23.35 | $1.37 | 34 |
| 2021-08-20 | $23.32 | $23.35 | $23.32 | $23.35 | $1.37 | 651 |
| 2021-08-19 | $23.59 | $23.59 | $23.16 | $23.32 | $1.36 | 23,056 |
| 2021-08-18 | $24.00 | $24.00 | $23.89 | $23.91 | $1.40 | 6,744 |
| 2021-08-17 | $23.92 | $23.92 | $23.82 | $23.83 | $1.39 | 396 |
| 2021-08-16 | $24.23 | $24.23 | $24.11 | $24.11 | $1.41 | 778 |
| 2021-08-13 | $24.34 | $24.36 | $24.31 | $24.31 | $1.42 | 1,734 |
| 2021-08-12 | $24.65 | $24.65 | $24.42 | $24.42 | $1.43 | 1,997 |
| 2021-08-11 | $24.14 | $24.39 | $24.14 | $24.39 | $1.43 | 1,103 |
| 2021-08-10 | $24.08 | $24.08 | $24.05 | $24.05 | $1.41 | 1,063 |
| 2021-08-09 | $24.07 | $24.07 | $24.02 | $24.02 | $1.41 | 1,216 |
| 2021-08-06 | $24.20 | $24.22 | $24.11 | $24.11 | $1.41 | 1,316 |
| 2021-08-05 | $24.09 | $24.09 | $24.05 | $24.05 | $1.41 | 1,500 |
| 2021-08-04 | $23.94 | $23.94 | $23.72 | $23.79 | $1.39 | 2,075 |
| 2021-08-03 | $23.90 | $23.97 | $23.90 | $23.97 | $1.40 | 3,927 |
| 2021-08-02 | $24.09 | $24.09 | $24.09 | $24.09 | $1.41 | 0 |
| 2021-07-30 | $24.27 | $24.27 | $24.07 | $24.09 | $1.41 | 3,939 |
| 2021-07-29 | $24.13 | $24.13 | $24.05 | $24.05 | $1.41 | 1,353 |
| 2021-07-28 | $24.07 | $24.13 | $24.05 | $24.13 | $1.40 | 1,338 |
| 2021-07-27 | $24.14 | $24.14 | $23.98 | $24.05 | $1.40 | 3,506 |
| 2021-07-26 | $24.18 | $24.18 | $24.12 | $24.12 | $1.40 | 1,387 |
| 2021-07-23 | $24.00 | $24.12 | $24.00 | $24.12 | $1.40 | 3,706 |
| 2021-07-22 | $24.20 | $24.20 | $23.82 | $23.90 | $1.39 | 4,323 |
| 2021-07-21 | $24.06 | $24.21 | $24.06 | $24.19 | $1.41 | 755 |
| 2021-07-20 | $23.61 | $23.91 | $23.56 | $23.86 | $1.39 | 4,369 |
| 2021-07-19 | $23.55 | $23.55 | $23.13 | $23.16 | $1.35 | 17,519 |
| 2021-07-16 | $24.33 | $24.37 | $24.06 | $24.14 | $1.41 | 8,673 |
| 2021-07-15 | $24.29 | $24.38 | $24.18 | $24.18 | $1.41 | 3,756 |
| 2021-07-14 | $24.38 | $24.38 | $24.38 | $24.38 | $1.42 | 100 |
| 2021-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $1.41 | 801 |
| 2021-07-12 | $24.50 | $24.51 | $24.47 | $24.49 | $1.43 | 2,768 |
| 2021-07-09 | $24.26 | $24.28 | $24.26 | $24.28 | $1.41 | 1,716 |
| 2021-07-08 | $24.01 | $24.01 | $24.01 | $24.01 | $1.40 | 130 |
| 2021-07-07 | $24.10 | $24.10 | $23.88 | $23.97 | $1.40 | 1,615 |
| 2021-07-06 | $23.97 | $24.21 | $23.81 | $24.11 | $1.40 | 14,396 |
| 2021-07-02 | $23.85 | $24.02 | $23.85 | $24.01 | $1.40 | 3,960 |
| 2021-07-01 | $24.50 | $24.50 | $24.00 | $24.00 | $1.40 | 1,435 |
| 2021-06-30 | $23.75 | $23.80 | $23.54 | $23.72 | $1.38 | 7,315 |
| 2021-06-29 | $23.91 | $23.98 | $23.83 | $23.83 | $1.39 | 5,112 |
| 2021-06-28 | $24.16 | $24.16 | $24.02 | $24.03 | $1.39 | 2,611 |
| 2021-06-25 | $24.26 | $24.26 | $24.25 | $24.25 | $1.40 | 200 |
| 2021-06-24 | $24.44 | $24.44 | $24.26 | $24.35 | $1.41 | 3,839 |
| 2021-06-23 | $24.52 | $24.61 | $24.52 | $24.59 | $1.42 | 4,790 |
| 2021-06-22 | $24.06 | $24.40 | $23.98 | $24.37 | $1.41 | 1,175 |
| 2021-06-21 | $23.96 | $24.20 | $23.96 | $24.20 | $1.40 | 5,644 |
| 2021-06-18 | $23.71 | $23.79 | $23.69 | $23.79 | $1.38 | 10,921 |
| 2021-06-17 | $22.86 | $24.08 | $22.86 | $23.94 | $1.39 | 11,167 |
| 2021-06-16 | $24.50 | $24.50 | $24.19 | $24.30 | $1.41 | 4,536 |
| 2021-06-15 | $24.47 | $24.53 | $24.47 | $24.53 | $1.42 | 435 |
| 2021-06-14 | $24.64 | $24.64 | $24.53 | $24.53 | $1.42 | 4,671 |
| 2021-06-11 | $24.61 | $24.61 | $24.51 | $24.51 | $1.42 | 1,545 |
| 2021-06-10 | $24.70 | $24.76 | $24.70 | $24.71 | $1.43 | 9,660 |
| 2021-06-09 | $24.66 | $24.66 | $24.66 | $24.66 | $1.43 | 752 |
| 2021-06-08 | $24.49 | $24.57 | $24.49 | $24.57 | $1.42 | 3,141 |
| 2021-06-07 | $24.32 | $24.57 | $24.32 | $24.57 | $1.42 | 2,683 |
| 2021-06-04 | $24.22 | $24.25 | $24.22 | $24.25 | $1.40 | 1,402 |
| 2021-06-03 | $24.16 | $24.19 | $24.16 | $24.19 | $1.40 | 1,732 |
| 2021-06-02 | $24.12 | $24.26 | $24.10 | $24.26 | $1.40 | 4,593 |
| 2021-06-01 | $24.19 | $24.19 | $24.19 | $24.19 | $1.40 | 318 |
| 2021-05-28 | $24.23 | $24.30 | $24.23 | $24.26 | $1.40 | 11,036 |
| 2021-05-27 | $24.34 | $24.42 | $24.33 | $24.33 | $1.41 | 4,644 |
| 2021-05-26 | $23.95 | $24.24 | $23.94 | $24.21 | $1.40 | 5,425 |
| 2021-05-25 | $24.35 | $24.35 | $24.07 | $24.15 | $1.40 | 8,234 |
| 2021-05-24 | $27.15 | $27.18 | $23.00 | $23.00 | $1.33 | 3,487 |
| 2021-05-21 | $24.20 | $24.20 | $24.06 | $24.14 | $1.40 | 4,665 |
| 2021-05-20 | $24.43 | $24.43 | $24.27 | $24.36 | $1.41 | 3,821 |
| 2021-05-19 | $24.27 | $24.29 | $24.09 | $24.21 | $1.40 | 5,104 |
| 2021-05-18 | $24.29 | $24.46 | $24.29 | $24.34 | $1.41 | 2,112 |
| 2021-05-17 | $24.28 | $24.39 | $24.28 | $24.33 | $1.41 | 5,471 |
| 2021-05-14 | $24.25 | $24.33 | $24.08 | $24.19 | $1.40 | 5,547 |
| 2021-05-13 | $23.59 | $24.01 | $23.59 | $23.95 | $1.39 | 6,274 |
| 2021-05-12 | $23.96 | $23.96 | $23.52 | $23.57 | $1.36 | 10,347 |
| 2021-05-11 | $24.17 | $24.25 | $23.70 | $23.96 | $1.39 | 8,192 |
| 2021-05-10 | $24.45 | $24.45 | $24.29 | $24.31 | $1.41 | 6,112 |
| 2021-05-07 | $23.84 | $24.22 | $23.84 | $24.21 | $1.40 | 20,559 |
| 2021-05-06 | $23.52 | $23.75 | $23.52 | $23.68 | $1.37 | 1,509 |
| 2021-05-05 | $23.60 | $23.67 | $23.35 | $23.47 | $1.36 | 6,141 |
| 2021-05-04 | $23.53 | $23.63 | $23.51 | $23.59 | $1.37 | 2,972 |
| 2021-05-03 | $23.31 | $23.75 | $23.31 | $23.63 | $1.37 | 4,659 |
| 2021-04-30 | $23.31 | $23.44 | $23.25 | $23.31 | $1.35 | 19,669 |
| 2021-04-29 | $23.20 | $23.23 | $23.14 | $23.22 | $1.34 | 3,015 |
| 2021-04-28 | $22.85 | $23.09 | $22.85 | $23.05 | $1.33 | 6,081 |
| 2021-04-27 | $22.74 | $22.83 | $22.74 | $22.77 | $1.31 | 4,889 |
| 2021-04-26 | $22.51 | $22.66 | $22.51 | $22.63 | $1.30 | 913 |
| 2021-04-23 | $22.50 | $22.58 | $22.49 | $22.53 | $1.30 | 5,161 |
| 2021-04-22 | $22.60 | $22.63 | $22.43 | $22.50 | $1.29 | 6,378 |
| 2021-04-21 | $22.47 | $22.61 | $22.47 | $22.61 | $1.30 | 8,510 |
| 2021-04-20 | $22.20 | $22.29 | $22.13 | $22.29 | $1.28 | 1,164 |
| 2021-04-19 | $22.42 | $22.42 | $22.17 | $22.20 | $1.28 | 4,283 |
| 2021-04-16 | $22.50 | $22.50 | $22.27 | $22.28 | $1.28 | 9,279 |
| 2021-04-15 | $22.38 | $22.47 | $22.28 | $22.45 | $1.29 | 837 |
| 2021-04-14 | $22.54 | $22.54 | $22.54 | $22.54 | $1.30 | 324 |
| 2021-04-13 | $22.30 | $22.30 | $22.22 | $22.22 | $1.28 | 210 |
| 2021-04-12 | $22.02 | $22.05 | $22.00 | $22.05 | $1.27 | 1,271 |
| 2021-04-09 | $22.13 | $22.13 | $22.08 | $22.13 | $1.27 | 1,642 |
| 2021-04-08 | $21.89 | $22.14 | $21.89 | $22.14 | $1.27 | 807 |
| 2021-04-07 | $21.61 | $21.69 | $21.61 | $21.69 | $1.25 | 755 |
| 2021-04-06 | $21.54 | $21.54 | $21.43 | $21.43 | $1.23 | 1,706 |
| 2021-04-05 | $21.54 | $21.58 | $21.51 | $21.58 | $1.24 | 6,736 |
| 2021-04-01 | $21.35 | $21.48 | $21.35 | $21.46 | $1.24 | 7,195 |
| 2021-03-31 | $21.41 | $21.54 | $21.39 | $21.39 | $1.23 | 10,825 |
| 2021-03-30 | $21.40 | $21.46 | $21.37 | $21.46 | $1.24 | 789 |
| 2021-03-29 | $21.66 | $21.66 | $21.64 | $21.64 | $1.24 | 312 |
| 2021-03-26 | $21.55 | $21.72 | $21.55 | $21.72 | $1.24 | 4,308 |
| 2021-03-25 | $21.39 | $21.40 | $21.38 | $21.40 | $1.22 | 1,683 |
| 2021-03-24 | $21.56 | $21.56 | $21.56 | $21.56 | $1.23 | 500 |
| 2021-03-23 | $21.68 | $21.68 | $21.33 | $21.33 | $1.22 | 2,887 |
| 2021-03-22 | $21.85 | $21.86 | $21.71 | $21.79 | $1.25 | 8,465 |
| 2021-03-19 | $21.50 | $21.83 | $21.40 | $21.73 | $1.24 | 5,167 |
| 2021-03-18 | $21.67 | $21.68 | $21.54 | $21.54 | $1.23 | 13,578 |
| 2021-03-17 | $21.73 | $21.92 | $21.65 | $21.86 | $1.25 | 4,556 |
| 2021-03-16 | $22.01 | $22.01 | $21.93 | $21.93 | $1.26 | 3,134 |
| 2021-03-15 | $21.55 | $21.90 | $21.55 | $21.90 | $1.25 | 3,870 |
| 2021-03-12 | $20.95 | $21.33 | $20.92 | $21.33 | $1.22 | 14,126 |
| 2021-03-11 | $21.00 | $21.05 | $20.86 | $20.86 | $1.19 | 20,134 |
| 2021-03-10 | $20.83 | $20.96 | $20.83 | $20.86 | $1.19 | 27,991 |
| 2021-03-09 | $21.14 | $21.14 | $20.85 | $20.85 | $1.19 | 2,718 |
| 2021-03-08 | $21.50 | $21.50 | $20.50 | $20.99 | $1.20 | 6,759 |
| 2021-03-05 | $19.64 | $20.53 | $19.64 | $20.50 | $1.17 | 10,302 |
| 2021-03-04 | $20.87 | $20.87 | $20.50 | $20.50 | $1.17 | 3,839 |
| 2021-03-03 | $22.06 | $22.06 | $20.99 | $21.12 | $1.21 | 1,948 |
| 2021-03-02 | $20.95 | $21.03 | $20.95 | $20.95 | $1.20 | 1,162 |
| 2021-03-01 | $21.96 | $21.96 | $20.91 | $21.04 | $1.20 | 10,084 |
| 2021-02-26 | $20.90 | $21.05 | $20.33 | $20.65 | $1.18 | 14,526 |
| 2021-02-25 | $22.68 | $22.68 | $21.07 | $21.07 | $1.21 | 1,758 |
| 2021-02-24 | $20.64 | $21.48 | $20.64 | $21.48 | $1.22 | 3,309 |
| 2021-02-23 | $20.52 | $20.60 | $20.39 | $20.60 | $1.17 | 3,316 |
| 2021-02-22 | $20.01 | $20.56 | $20.01 | $20.56 | $1.17 | 8,630 |
| 2021-02-19 | $19.66 | $20.00 | $19.66 | $19.91 | $1.13 | 3,746 |
| 2021-02-18 | $19.70 | $19.70 | $19.50 | $19.70 | $1.12 | 5,326 |
| 2021-02-17 | $19.59 | $19.70 | $19.59 | $19.70 | $1.12 | 5,326 |
| 2021-02-16 | $19.76 | $19.76 | $19.57 | $19.61 | $1.12 | 14,568 |
| 2021-02-12 | $19.22 | $19.92 | $19.20 | $19.76 | $1.12 | 6,648 |
| 2021-02-11 | $19.22 | $19.22 | $19.17 | $19.17 | $1.09 | 3,946 |
| 2021-02-10 | $18.81 | $18.81 | $18.81 | $18.81 | $1.07 | 22,356 |
| 2021-02-09 | $19.06 | $19.06 | $18.81 | $18.81 | $1.07 | 22,356 |
| 2021-02-08 | $18.80 | $18.97 | $18.75 | $18.97 | $1.08 | 17,561 |
| 2021-02-05 | $18.59 | $18.75 | $18.52 | $18.75 | $1.07 | 11,580 |
| 2021-02-04 | $18.50 | $18.68 | $18.49 | $18.49 | $1.05 | 4,954 |
| 2021-02-03 | $19.58 | $19.58 | $18.44 | $18.50 | $1.05 | 91,168 |
| 2021-02-02 | $18.69 | $18.69 | $18.58 | $18.68 | $1.06 | 3,346 |
| 2021-02-01 | $18.40 | $18.41 | $18.39 | $18.41 | $1.05 | 16,398 |
| 2021-01-29 | $18.53 | $18.53 | $18.28 | $18.37 | $1.05 | 94,484 |
| 2021-01-28 | $18.50 | $18.74 | $18.50 | $18.74 | $1.07 | 1,710 |
| 2021-01-27 | $18.86 | $18.86 | $18.67 | $18.68 | $1.06 | 4,811 |
| 2021-01-26 | $19.04 | $19.04 | $18.99 | $19.01 | $1.07 | 3,477 |
| 2021-01-25 | $18.95 | $19.03 | $18.95 | $18.97 | $1.07 | 1,368 |
| 2021-01-22 | $19.00 | $19.03 | $18.95 | $18.98 | $1.07 | 50,406 |
| 2021-01-21 | $19.39 | $19.39 | $19.14 | $19.14 | $1.08 | 3,645 |
| 2021-01-20 | $18.91 | $19.43 | $18.91 | $19.31 | $1.09 | 11,597 |
| 2021-01-19 | $18.59 | $18.90 | $18.59 | $18.85 | $1.07 | 2,784 |
| 2021-01-15 | $18.33 | $18.50 | $18.33 | $18.50 | $1.05 | 797 |
| 2021-01-14 | $18.45 | $18.76 | $18.45 | $18.71 | $1.06 | 2,303 |
| 2021-01-13 | $18.52 | $18.52 | $18.42 | $18.42 | $1.04 | 229 |
| 2021-01-12 | $18.26 | $18.33 | $18.20 | $18.33 | $1.04 | 23,338 |
| 2021-01-11 | $18.20 | $18.25 | $18.20 | $18.22 | $1.03 | 78,795 |
| 2021-01-08 | $18.40 | $18.42 | $18.40 | $18.42 | $1.04 | 2,354 |
| 2021-01-07 | $18.37 | $18.37 | $18.34 | $18.37 | $1.04 | 952 |
| 2021-01-06 | $18.35 | $18.43 | $18.34 | $18.43 | $1.04 | 12,025 |
| 2021-01-05 | $18.42 | $18.42 | $18.42 | $18.42 | $1.04 | 766 |
| 2021-01-04 | $17.96 | $18.05 | $17.91 | $18.05 | $1.02 | 52,030 |
| 2020-12-31 | $18.03 | $18.11 | $18.03 | $18.11 | $1.02 | 1,955 |
| 2020-12-30 | $18.17 | $18.18 | $18.11 | $18.11 | $1.02 | 5,545 |
| 2020-12-29 | $18.25 | $18.27 | $18.14 | $18.16 | $1.02 | 3,237 |
| 2020-12-28 | $18.02 | $18.25 | $17.70 | $18.15 | $1.02 | 4,855 |
| 2020-12-24 | $18.03 | $18.04 | $18.03 | $18.04 | $1.01 | 609 |
| 2020-12-23 | $17.95 | $18.03 | $17.95 | $18.00 | $1.01 | 8,630 |
| 2020-12-22 | $17.88 | $17.88 | $17.74 | $17.74 | $1.00 | 1,845 |
| 2020-12-21 | $17.86 | $18.05 | $17.83 | $17.90 | $1.01 | 3,964 |
| 2020-12-18 | $18.56 | $18.56 | $18.18 | $18.18 | $1.02 | 2,102 |
| 2020-12-17 | $18.83 | $18.83 | $18.67 | $18.70 | $1.05 | 3,200 |
| 2020-12-16 | $19.00 | $19.00 | $18.97 | $18.97 | $1.07 | 678 |
| 2020-12-15 | $18.81 | $18.86 | $18.78 | $18.84 | $1.06 | 2,393 |
| 2020-12-14 | $18.48 | $18.48 | $18.48 | $18.48 | $1.04 | 184 |
| 2020-12-11 | $18.63 | $18.63 | $18.63 | $18.63 | $1.05 | 50 |
| 2020-12-10 | $18.62 | $18.65 | $18.57 | $18.63 | $1.05 | 6,545 |
| 2020-12-09 | $18.39 | $18.41 | $18.39 | $18.41 | $1.03 | 2,689 |
| 2020-12-08 | $18.71 | $18.71 | $18.54 | $18.54 | $1.04 | 527 |
| 2020-12-07 | $18.90 | $18.90 | $18.72 | $18.73 | $1.05 | 1,902 |
| 2020-12-04 | $18.50 | $18.94 | $18.46 | $18.94 | $1.06 | 5,677 |
| 2020-12-03 | $18.74 | $19.06 | $18.69 | $18.83 | $1.06 | 14,512 |
| 2020-12-02 | $18.66 | $18.76 | $18.66 | $18.71 | $1.05 | 3,212 |
| 2020-12-01 | $18.68 | $18.79 | $18.68 | $18.79 | $1.06 | 1,365 |
| 2020-11-30 | $18.61 | $18.61 | $18.34 | $18.60 | $1.04 | 172,827 |
| 2020-11-27 | $18.77 | $18.77 | $18.62 | $18.62 | $1.05 | 2,150 |
| 2020-11-25 | $18.85 | $18.85 | $18.64 | $18.77 | $1.05 | 3,335 |
| 2020-11-24 | $19.00 | $19.00 | $18.90 | $18.90 | $1.05 | 1,592 |
| 2020-11-23 | $19.75 | $19.75 | $18.61 | $18.66 | $1.04 | 10,063 |
| 2020-11-20 | $18.53 | $18.65 | $18.53 | $18.65 | $1.04 | 1,077 |
| 2020-11-19 | $18.77 | $18.80 | $18.77 | $18.80 | $1.05 | 2,532 |
| 2020-11-18 | $19.00 | $19.00 | $18.90 | $18.93 | $1.06 | 3,218 |
| 2020-11-17 | $18.93 | $19.19 | $18.90 | $19.19 | $1.07 | 2,957 |
| 2020-11-16 | $19.14 | $19.41 | $19.09 | $19.15 | $1.07 | 7,392 |
| 2020-11-13 | $18.31 | $18.63 | $18.15 | $18.62 | $1.04 | 14,567 |
| 2020-11-12 | $18.41 | $18.82 | $18.10 | $18.10 | $1.01 | 7,466 |
| 2020-11-11 | $18.41 | $18.70 | $18.36 | $18.70 | $1.04 | 4,053 |
| 2020-11-10 | $18.69 | $18.69 | $18.50 | $18.66 | $1.04 | 1,640 |
| 2020-11-09 | $17.16 | $18.96 | $17.16 | $18.85 | $1.05 | 5,435 |
| 2020-11-06 | $16.39 | $16.43 | $16.25 | $16.25 | $0.91 | 7,471 |
| 2020-11-05 | $16.56 | $16.56 | $16.43 | $16.43 | $0.92 | 7,018 |
| 2020-11-04 | $16.15 | $16.37 | $16.15 | $16.31 | $0.91 | 3,576 |
| 2020-11-03 | $16.38 | $16.38 | $16.24 | $16.24 | $0.91 | 1,513 |
| 2020-11-02 | $15.75 | $16.11 | $15.75 | $16.03 | $0.89 | 2,803 |
| 2020-10-30 | $15.74 | $15.75 | $15.56 | $15.69 | $0.88 | 2,872 |
| 2020-10-29 | $15.59 | $15.83 | $15.59 | $15.75 | $0.88 | 3,067 |
| 2020-10-28 | $16.00 | $16.00 | $15.52 | $15.52 | $0.86 | 2,764 |
| 2020-10-27 | $16.21 | $16.21 | $16.09 | $16.12 | $0.89 | 13,346 |
| 2020-10-26 | $16.22 | $16.22 | $16.16 | $16.16 | $0.90 | 2,095 |
| 2020-10-23 | $16.40 | $16.60 | $16.40 | $16.59 | $0.92 | 10,139 |
| 2020-10-22 | $16.17 | $16.26 | $16.16 | $16.26 | $0.90 | 820 |
| 2020-10-21 | $15.96 | $16.13 | $15.96 | $16.05 | $0.89 | 8,314 |
| 2020-10-20 | $15.78 | $15.85 | $15.78 | $15.85 | $0.88 | 357 |
| 2020-10-19 | $15.69 | $15.69 | $15.59 | $15.59 | $0.86 | 3,664 |
| 2020-10-16 | $15.59 | $15.61 | $15.59 | $15.61 | $0.86 | 367 |
| 2020-10-15 | $15.54 | $15.64 | $15.54 | $15.64 | $0.87 | 821 |
| 2020-10-14 | $15.79 | $15.83 | $15.69 | $15.72 | $0.87 | 1,451 |
| 2020-10-13 | $16.77 | $16.77 | $15.75 | $15.87 | $0.88 | 3,632 |
| 2020-10-12 | $18.15 | $18.15 | $17.22 | $17.22 | $0.95 | 1,540 |
| 2020-10-09 | $15.93 | $16.04 | $15.93 | $15.95 | $0.88 | 3,741 |
| 2020-10-08 | $15.91 | $15.91 | $15.91 | $15.91 | $0.88 | 253 |
| 2020-10-07 | $15.70 | $15.70 | $15.70 | $15.70 | $0.87 | 613 |
| 2020-10-06 | $15.51 | $15.79 | $15.51 | $15.79 | $0.87 | 2,042 |
| 2020-10-05 | $15.30 | $15.38 | $15.28 | $15.28 | $0.85 | 547 |
| 2020-10-02 | $15.00 | $15.25 | $15.00 | $15.25 | $0.84 | 537 |
| 2020-10-01 | $15.07 | $15.07 | $15.07 | $15.07 | $0.83 | 25 |
| 2020-09-30 | $15.18 | $15.18 | $15.00 | $15.07 | $0.83 | 8,538 |
| 2020-09-29 | $14.75 | $14.83 | $14.75 | $14.83 | $0.82 | 838 |
| 2020-09-28 | $15.26 | $15.26 | $15.20 | $15.20 | $0.84 | 1,260 |
| 2020-09-25 | $14.98 | $14.98 | $14.69 | $14.85 | $0.82 | 23,395 |
| 2020-09-24 | $14.77 | $14.95 | $14.70 | $14.95 | $0.82 | 1,775 |
| 2020-09-23 | $15.20 | $15.20 | $14.88 | $14.88 | $0.82 | 2,101 |
| 2020-09-22 | $15.64 | $15.64 | $15.35 | $15.35 | $0.84 | 504 |
| 2020-09-21 | $15.51 | $15.66 | $15.49 | $15.50 | $0.85 | 2,831 |
| 2020-09-18 | $16.13 | $16.13 | $16.13 | $16.13 | $0.89 | 286 |
| 2020-09-17 | $16.25 | $16.50 | $16.24 | $16.50 | $0.91 | 1,244 |
| 2020-09-16 | $16.78 | $16.79 | $16.58 | $16.58 | $0.91 | 1,320 |
| 2020-09-15 | $16.22 | $16.57 | $16.22 | $16.57 | $0.91 | 6,000 |
| 2020-09-14 | $15.85 | $16.15 | $15.85 | $16.11 | $0.89 | 2,365 |
| 2020-09-11 | $15.79 | $15.79 | $15.66 | $15.75 | $0.87 | 2,302 |
| 2020-09-10 | $15.90 | $15.94 | $15.83 | $15.94 | $0.88 | 3,317 |
| 2020-09-09 | $16.27 | $16.29 | $15.97 | $15.99 | $0.88 | 5,822 |
| 2020-09-08 | $15.89 | $16.02 | $15.87 | $15.92 | $0.88 | 10,223 |
| 2020-09-04 | $16.07 | $16.09 | $15.92 | $16.05 | $0.88 | 3,665 |
| 2020-09-03 | $16.37 | $16.53 | $16.07 | $16.07 | $0.88 | 106,342 |
| 2020-09-02 | $15.70 | $16.09 | $15.70 | $16.09 | $0.88 | 31,826 |
| 2020-09-01 | $15.63 | $15.65 | $15.63 | $15.65 | $0.86 | 17,143 |
| 2020-08-31 | $15.91 | $15.97 | $15.66 | $15.66 | $0.86 | 23,180 |
| 2020-08-28 | $15.77 | $15.82 | $15.77 | $15.78 | $0.87 | 9,115 |
| 2020-08-27 | $15.94 | $16.12 | $15.82 | $15.82 | $0.86 | 4,303 |
| 2020-08-26 | $15.65 | $15.65 | $15.55 | $15.55 | $0.85 | 1,295 |
| 2020-08-25 | $15.55 | $15.72 | $15.55 | $15.72 | $0.86 | 800 |
| 2020-08-24 | $15.59 | $15.69 | $15.50 | $15.50 | $0.85 | 14,315 |
| 2020-08-21 | $15.51 | $15.51 | $15.40 | $15.45 | $0.84 | 997 |
| 2020-08-20 | $15.57 | $15.64 | $15.56 | $15.64 | $0.85 | 1,222 |
| 2020-08-19 | $15.59 | $15.59 | $15.52 | $15.55 | $0.85 | 1,060 |
| 2020-08-18 | $15.73 | $15.77 | $15.52 | $15.57 | $0.85 | 5,032 |
| 2020-08-17 | $15.62 | $15.66 | $15.54 | $15.60 | $0.85 | 2,587 |
| 2020-08-14 | $15.73 | $15.75 | $15.60 | $15.60 | $0.85 | 2,587 |
| 2020-08-13 | $15.82 | $15.86 | $15.81 | $15.81 | $0.86 | 2,966 |
| 2020-08-12 | $15.85 | $15.92 | $15.74 | $15.92 | $0.87 | 5,172 |
| 2020-08-11 | $15.89 | $16.13 | $15.76 | $15.90 | $0.87 | 10,344 |
| 2020-08-10 | $15.33 | $15.61 | $15.33 | $15.44 | $0.84 | 2,941 |
| 2020-08-07 | $15.12 | $15.15 | $15.12 | $15.15 | $0.83 | 418 |
| 2020-08-06 | $15.43 | $15.43 | $15.38 | $15.42 | $0.84 | 1,735 |
| 2020-08-05 | $15.37 | $15.37 | $15.34 | $15.34 | $0.84 | 850 |
| 2020-08-04 | $15.23 | $15.35 | $15.22 | $15.31 | $0.84 | 10,082 |
| 2020-08-03 | $15.13 | $16.00 | $15.07 | $16.00 | $0.87 | 6,295 |
| 2020-07-31 | $15.13 | $15.13 | $15.13 | $15.13 | $0.83 | 181 |
| 2020-07-30 | $15.38 | $15.38 | $15.38 | $15.38 | $0.84 | 2,086 |
| 2020-07-29 | $15.32 | $15.32 | $15.32 | $15.32 | $0.83 | 7,463 |
| 2020-07-28 | $15.36 | $15.36 | $15.32 | $15.32 | $0.83 | 332 |
| 2020-07-27 | $15.00 | $15.04 | $14.96 | $15.04 | $0.81 | 11,639 |
| 2020-07-24 | $14.95 | $15.12 | $14.89 | $15.07 | $0.82 | 24,850 |
| 2020-07-23 | $15.13 | $15.25 | $15.00 | $15.00 | $0.81 | 1,839 |
| 2020-07-22 | $15.23 | $15.23 | $15.23 | $15.23 | $0.82 | 167 |
| 2020-07-21 | $15.20 | $15.23 | $15.20 | $15.23 | $0.82 | 921 |
| 2020-07-20 | $15.01 | $15.15 | $15.01 | $15.07 | $0.82 | 13,239 |
| 2020-07-17 | $15.26 | $15.28 | $15.26 | $15.28 | $0.83 | 669 |
| 2020-07-16 | $15.26 | $15.35 | $15.22 | $15.28 | $0.83 | 21,002 |
| 2020-07-15 | $15.22 | $15.38 | $15.22 | $15.32 | $0.83 | 32,989 |
| 2020-07-14 | $14.94 | $14.94 | $14.82 | $14.82 | $0.80 | 7,064 |
| 2020-07-13 | $15.30 | $15.30 | $15.30 | $15.30 | $0.83 | 507 |
| 2020-07-10 | $15.10 | $15.10 | $15.10 | $15.10 | $0.82 | 826 |
| 2020-07-09 | $14.60 | $14.87 | $14.60 | $14.87 | $0.81 | 1,981 |
| 2020-07-08 | $14.93 | $15.15 | $14.93 | $15.08 | $0.82 | 1,664 |
| 2020-07-07 | $15.41 | $15.41 | $15.41 | $15.41 | $0.83 | 102 |
| 2020-07-06 | $15.53 | $15.53 | $15.53 | $15.53 | $0.84 | 94 |
| 2020-07-02 | $15.90 | $15.90 | $15.30 | $15.53 | $0.84 | 7,379 |
| 2020-07-01 | $16.62 | $16.62 | $16.62 | $16.62 | $0.90 | 1,580 |
| 2020-06-30 | $14.94 | $14.94 | $14.94 | $14.94 | $0.81 | 401 |
| 2020-06-29 | $15.23 | $15.26 | $14.92 | $14.92 | $0.81 | 9,008 |
| 2020-06-26 | $15.32 | $15.32 | $15.32 | $15.32 | $0.82 | 8 |
| 2020-06-25 | $15.39 | $15.39 | $15.10 | $15.32 | $0.82 | 8,401 |
| 2020-06-24 | $15.40 | $15.52 | $15.28 | $15.52 | $0.83 | 2,401 |
| 2020-06-23 | $15.45 | $15.76 | $15.44 | $15.76 | $0.85 | 1,195 |
| 2020-06-22 | $15.11 | $15.42 | $15.11 | $15.30 | $0.82 | 1,611 |
| 2020-06-19 | $15.46 | $15.46 | $15.35 | $15.35 | $0.83 | 750 |
| 2020-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $0.86 | 391 |
| 2020-06-17 | $16.40 | $16.40 | $16.40 | $16.40 | $0.88 | 0 |
| 2020-06-16 | $16.61 | $16.61 | $16.40 | $16.40 | $0.88 | 2,760 |
| 2020-06-15 | $15.62 | $16.37 | $15.59 | $16.12 | $0.87 | 4,498 |
| 2020-06-12 | $15.87 | $15.87 | $15.85 | $15.85 | $0.85 | 3,500 |
| 2020-06-11 | $15.47 | $15.79 | $15.47 | $15.66 | $0.84 | 910 |
| 2020-06-10 | $17.05 | $17.12 | $16.92 | $17.03 | $0.92 | 587 |
| 2020-06-09 | $17.27 | $17.56 | $17.27 | $17.52 | $0.94 | 2,029 |
| 2020-06-08 | $17.54 | $17.87 | $17.53 | $17.87 | $0.96 | 6,078 |
| 2020-06-05 | $17.29 | $17.65 | $17.23 | $17.27 | $0.93 | 7,100 |
| 2020-06-04 | $15.67 | $16.45 | $15.67 | $16.45 | $0.88 | 3,058 |
| 2020-06-03 | $15.66 | $15.80 | $15.65 | $15.80 | $0.85 | 2,150 |
| 2020-06-02 | $15.26 | $15.31 | $15.26 | $15.31 | $0.82 | 634 |
| 2020-06-01 | $15.10 | $15.26 | $15.10 | $15.26 | $0.82 | 1,858 |
| 2020-05-29 | $14.98 | $14.98 | $14.46 | $14.76 | $0.79 | 2,395 |
| 2020-05-28 | $15.07 | $15.14 | $15.00 | $15.14 | $0.81 | 703 |
| 2020-05-27 | $15.31 | $15.31 | $14.85 | $15.25 | $0.81 | 4,802 |
| 2020-05-26 | $15.04 | $15.05 | $15.04 | $15.05 | $0.80 | 423 |
| 2020-05-22 | $14.31 | $14.31 | $14.31 | $14.31 | $0.76 | 241 |
| 2020-05-21 | $14.30 | $14.66 | $14.30 | $14.31 | $0.76 | 1,026 |
| 2020-05-20 | $14.10 | $14.11 | $14.10 | $14.11 | $0.75 | 841 |
| 2020-05-19 | $14.50 | $14.50 | $14.06 | $14.09 | $0.75 | 888 |
| 2020-05-18 | $14.60 | $14.60 | $14.50 | $14.50 | $0.77 | 475 |
| 2020-05-15 | $13.60 | $13.62 | $13.55 | $13.62 | $0.73 | 7,203 |
| 2020-05-14 | $12.75 | $13.62 | $12.66 | $13.60 | $0.73 | 3,701 |
| 2020-05-13 | $13.22 | $13.35 | $12.93 | $13.00 | $0.69 | 21,038 |
| 2020-05-12 | $13.90 | $13.90 | $13.57 | $13.60 | $0.73 | 49,777 |
| 2020-05-11 | $13.85 | $13.85 | $13.85 | $13.85 | $0.74 | 151 |
| 2020-05-08 | $14.57 | $14.65 | $14.51 | $14.53 | $0.78 | 4,483 |
| 2020-05-07 | $14.06 | $14.31 | $13.99 | $14.17 | $0.76 | 2,423 |
| 2020-05-06 | $14.10 | $14.10 | $13.85 | $13.92 | $0.74 | 630 |
| 2020-05-05 | $14.41 | $14.41 | $14.27 | $14.39 | $0.77 | 817 |
| 2020-05-04 | $13.86 | $13.86 | $13.61 | $13.62 | $0.73 | 2,171 |
| 2020-05-01 | $14.40 | $14.41 | $14.19 | $14.40 | $0.77 | 20,067 |
| 2020-04-30 | $15.88 | $15.88 | $15.01 | $15.03 | $0.80 | 4,008 |
| 2020-04-29 | $15.89 | $16.03 | $15.77 | $15.91 | $0.85 | 6,514 |
| 2020-04-28 | $15.58 | $15.70 | $15.58 | $15.70 | $0.83 | 1,250 |
| 2020-04-27 | $14.50 | $15.23 | $14.37 | $15.23 | $0.81 | 5,216 |
| 2020-04-24 | $14.44 | $14.44 | $14.37 | $14.40 | $0.76 | 2,302 |
| 2020-04-23 | $14.07 | $14.16 | $13.88 | $14.02 | $0.74 | 4,777 |
| 2020-04-22 | $14.67 | $14.77 | $14.24 | $14.24 | $0.75 | 2,395 |
| 2020-04-21 | $15.10 | $15.10 | $14.59 | $14.59 | $0.77 | 3,706 |
| 2020-04-20 | $15.05 | $15.05 | $15.01 | $15.01 | $0.80 | 986 |
| 2020-04-17 | $15.42 | $15.74 | $15.13 | $15.38 | $0.82 | 3,941 |
| 2020-04-16 | $15.44 | $15.44 | $14.97 | $14.97 | $0.79 | 9,195 |
| 2020-04-15 | $15.73 | $15.73 | $15.73 | $15.73 | $0.83 | 81 |
| 2020-04-14 | $16.20 | $16.22 | $15.73 | $15.73 | $0.83 | 1,403 |
| 2020-04-13 | $15.69 | $16.18 | $15.59 | $15.85 | $0.84 | 3,779 |
| 2020-04-09 | $16.04 | $16.96 | $16.04 | $16.20 | $0.86 | 9,756 |
| 2020-04-08 | $14.94 | $15.66 | $14.94 | $15.66 | $0.83 | 4,218 |
| 2020-04-07 | $15.88 | $15.88 | $14.30 | $14.46 | $0.77 | 7,649 |
| 2020-04-06 | $13.22 | $13.50 | $13.22 | $13.50 | $0.72 | 2,345 |
| 2020-04-03 | $12.55 | $12.66 | $12.50 | $12.66 | $0.67 | 1,562 |
| 2020-04-02 | $12.20 | $12.63 | $12.20 | $12.57 | $0.67 | 6,125 |
| 2020-04-01 | $12.98 | $12.98 | $12.28 | $12.30 | $0.65 | 4,898 |
| 2020-03-31 | $13.70 | $14.02 | $13.35 | $13.42 | $0.71 | 1,344 |
| 2020-03-30 | $12.90 | $13.45 | $12.90 | $13.20 | $0.70 | 1,901 |
| 2020-03-27 | $12.95 | $13.45 | $12.92 | $13.41 | $0.70 | 6,064 |
| 2020-03-26 | $13.52 | $14.00 | $13.50 | $13.50 | $0.71 | 3,951 |
| 2020-03-25 | $11.65 | $13.06 | $11.65 | $12.99 | $0.68 | 9,302 |
| 2020-03-24 | $11.53 | $11.53 | $11.01 | $11.01 | $0.58 | 46,615 |
| 2020-03-23 | $12.01 | $12.01 | $10.36 | $10.36 | $0.54 | 4,615 |
| 2020-03-20 | $12.84 | $13.47 | $12.16 | $12.30 | $0.65 | 4,374 |
| 2020-03-19 | $12.21 | $12.21 | $11.46 | $11.66 | $0.61 | 3,666 |
| 2020-03-18 | $12.92 | $12.92 | $10.12 | $10.92 | $0.57 | 3,428 |
| 2020-03-17 | $14.17 | $14.17 | $13.59 | $14.03 | $0.74 | 6,236 |
| 2020-03-16 | $14.27 | $16.12 | $13.94 | $14.33 | $0.75 | 12,014 |
| 2020-03-13 | $17.50 | $17.78 | $17.00 | $17.52 | $0.92 | 1,478 |
| 2020-03-12 | $18.81 | $18.81 | $17.22 | $17.45 | $0.92 | 1,440 |
| 2020-03-11 | $20.73 | $20.73 | $20.73 | $20.73 | $1.09 | 18,516 |
| 2020-03-10 | $20.73 | $20.73 | $20.73 | $20.73 | $1.09 | 356 |
| 2020-03-09 | $20.70 | $20.73 | $20.70 | $20.73 | $1.09 | 327 |
| 2020-03-06 | $22.25 | $22.25 | $22.25 | $22.25 | $1.17 | 0 |
| 2020-03-05 | $22.25 | $22.25 | $22.25 | $22.25 | $1.17 | 288 |
| 2020-03-04 | $22.45 | $22.45 | $22.45 | $22.45 | $1.18 | 571 |
| 2020-03-03 | $21.21 | $21.21 | $21.21 | $21.21 | $1.11 | 0 |
| 2020-03-02 | $21.21 | $21.21 | $21.21 | $21.21 | $1.11 | 95 |
| 2020-02-28 | $21.51 | $21.51 | $21.21 | $21.21 | $1.11 | 501 |
| 2020-02-27 | $22.51 | $22.81 | $22.03 | $22.43 | $1.18 | 3,711 |
| 2020-02-26 | $23.30 | $23.30 | $23.15 | $23.15 | $1.21 | 1,001 |
| 2020-02-25 | $23.61 | $23.61 | $23.44 | $23.44 | $1.23 | 500 |
| 2020-02-24 | $23.55 | $23.55 | $23.55 | $23.55 | $1.23 | 0 |
| 2020-02-21 | $23.55 | $23.55 | $23.55 | $23.55 | $1.23 | 0 |
| 2020-02-20 | $23.55 | $23.55 | $23.55 | $23.55 | $1.23 | 950 |
| 2020-02-19 | $23.79 | $23.79 | $23.72 | $23.72 | $1.24 | 350 |
| 2020-02-18 | $23.83 | $23.83 | $23.83 | $23.83 | $1.25 | 312 |
| 2020-02-14 | $23.82 | $23.83 | $23.71 | $23.71 | $1.24 | 549 |
| 2020-02-13 | $24.07 | $24.07 | $24.07 | $24.07 | $1.26 | 572 |
| 2020-02-12 | $24.08 | $24.08 | $24.08 | $24.08 | $1.26 | 500 |
| 2020-02-11 | $23.82 | $23.82 | $23.82 | $23.82 | $1.25 | 0 |
| 2020-02-10 | $23.82 | $23.82 | $23.82 | $23.82 | $1.25 | 135 |
| 2020-02-07 | $23.82 | $23.82 | $23.82 | $23.82 | $1.25 | 0 |
| 2020-02-06 | $23.82 | $23.82 | $23.82 | $23.82 | $1.25 | 20 |
| 2020-02-04 | $23.82 | $23.82 | $23.82 | $23.82 | $1.25 | 183 |
| 2020-02-03 | $23.82 | $23.82 | $23.82 | $23.82 | $1.25 | 802 |
| 2020-01-31 | $23.78 | $23.78 | $23.78 | $23.78 | $1.24 | 132 |
| 2020-01-30 | $24.10 | $24.10 | $24.10 | $24.10 | $1.26 | 50 |
| 2020-01-29 | $24.22 | $24.22 | $24.22 | $24.22 | $1.26 | 115 |
| 2020-01-28 | $24.31 | $24.31 | $24.31 | $24.31 | $1.26 | 435 |
| 2020-01-27 | $24.16 | $24.16 | $24.14 | $24.14 | $1.26 | 658 |
| 2020-01-24 | $24.67 | $24.67 | $24.67 | $24.67 | $1.28 | 1 |
| 2020-01-23 | $24.67 | $24.67 | $24.67 | $24.67 | $1.28 | 0 |
| 2020-01-22 | $24.67 | $24.67 | $24.67 | $24.67 | $1.28 | 0 |
| 2020-01-21 | $24.67 | $24.67 | $24.67 | $24.67 | $1.28 | 1 |
| 2020-01-17 | $24.67 | $24.67 | $24.67 | $24.67 | $1.28 | 323 |
| 2020-01-16 | $24.08 | $24.08 | $24.08 | $24.08 | $1.25 | 98 |
| 2020-01-15 | $24.08 | $24.08 | $24.08 | $24.08 | $1.25 | 113 |
| 2020-01-14 | $24.08 | $24.08 | $24.08 | $24.08 | $1.25 | 200 |
| 2020-01-13 | $23.92 | $24.01 | $23.92 | $24.01 | $1.25 | 27,654 |
| 2020-01-10 | $23.90 | $23.90 | $23.90 | $23.90 | $1.24 | 0 |
| 2020-01-09 | $23.90 | $23.90 | $23.90 | $23.90 | $1.24 | 0 |
| 2020-01-08 | $23.89 | $23.90 | $23.89 | $23.90 | $1.24 | 2,600 |
| 2020-01-07 | $23.85 | $23.85 | $23.85 | $23.85 | $1.24 | 0 |
| 2020-01-06 | $23.85 | $23.85 | $23.85 | $23.85 | $1.24 | 200 |
| 2020-01-03 | $23.66 | $23.66 | $23.66 | $23.66 | $1.23 | 0 |
| 2020-01-02 | $23.94 | $23.94 | $23.66 | $23.66 | $1.23 | 350 |
| 2019-12-31 | $24.18 | $24.18 | $24.12 | $24.12 | $1.25 | 850 |
| 2019-12-30 | $23.89 | $23.89 | $23.89 | $23.89 | $1.24 | 60 |
| 2019-12-27 | $24.01 | $24.01 | $24.01 | $24.01 | $1.24 | 0 |
| 2019-12-26 | $24.01 | $24.01 | $24.01 | $24.01 | $1.24 | 0 |
| 2019-12-24 | $24.01 | $24.01 | $24.01 | $24.01 | $1.24 | 1 |
| 2019-12-23 | $24.01 | $24.01 | $24.01 | $24.01 | $1.24 | 0 |
| 2019-12-20 | $24.01 | $24.01 | $24.01 | $24.01 | $1.24 | 2,258 |
| 2019-12-19 | $23.52 | $23.52 | $23.52 | $23.52 | $1.22 | 50 |
| 2019-12-18 | $23.52 | $23.52 | $23.52 | $23.52 | $1.22 | 1,000 |
| 2019-12-17 | $23.46 | $23.46 | $23.40 | $23.40 | $1.21 | 1,201 |
| 2019-12-16 | $23.40 | $23.40 | $23.40 | $23.40 | $1.21 | 0 |
| 2019-12-13 | $23.40 | $23.40 | $23.40 | $23.40 | $1.21 | 0 |
| 2019-12-12 | $23.54 | $23.54 | $23.40 | $23.40 | $1.21 | 1,706 |
| 2019-12-11 | $24.18 | $24.18 | $24.18 | $24.18 | $1.25 | 0 |
| 2019-12-10 | $24.17 | $24.18 | $24.17 | $24.18 | $1.25 | 1,100 |
| 2019-12-09 | $23.93 | $23.93 | $23.93 | $23.93 | $1.24 | 100 |
| 2019-12-06 | $23.95 | $23.95 | $23.95 | $23.95 | $1.24 | 460 |
| 2019-12-05 | $23.92 | $23.92 | $23.92 | $23.92 | $1.24 | 1,003 |
| 2019-12-04 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 18,376 |
| 2019-12-03 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 64,982 |
| 2019-12-02 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 0 |
| 2019-11-29 | $24.20 | $24.20 | $24.19 | $24.19 | $1.25 | 310 |
| 2019-11-27 | $24.18 | $24.18 | $24.18 | $24.18 | $1.25 | 1,000 |
| 2019-11-26 | $24.10 | $24.10 | $24.10 | $24.10 | $1.24 | 100 |
| 2019-11-25 | $23.96 | $23.96 | $23.96 | $23.96 | $1.23 | 101 |
| 2019-11-22 | $24.07 | $24.07 | $24.07 | $24.07 | $1.24 | 0 |
| 2019-11-21 | $24.07 | $24.07 | $24.07 | $24.07 | $1.24 | 0 |
| 2019-11-20 | $24.07 | $24.07 | $24.07 | $24.07 | $1.24 | 0 |
| 2019-11-19 | $24.07 | $24.07 | $24.07 | $24.07 | $1.24 | 187 |
| 2019-11-18 | $23.80 | $23.80 | $23.80 | $23.80 | $1.23 | 18 |
| 2019-11-15 | $23.80 | $23.80 | $23.80 | $23.80 | $1.23 | 0 |
| 2019-11-14 | $23.80 | $23.80 | $23.80 | $23.80 | $1.23 | 0 |
| 2019-11-13 | $23.80 | $23.80 | $23.80 | $23.80 | $1.23 | 5 |
| 2019-11-12 | $23.84 | $23.84 | $23.80 | $23.80 | $1.23 | 800 |
| 2019-11-11 | $23.89 | $23.89 | $23.84 | $23.88 | $1.23 | 2,171 |
| 2019-11-08 | $24.18 | $24.18 | $24.18 | $24.18 | $1.25 | 5 |
| 2019-11-07 | $24.18 | $24.18 | $24.18 | $24.18 | $1.25 | 0 |
| 2019-11-06 | $24.18 | $24.18 | $24.18 | $24.18 | $1.25 | 500 |
| 2019-11-05 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 0 |
| 2019-11-04 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 500 |
| 2019-11-01 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 15 |
| 2019-10-31 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 109 |
| 2019-10-30 | $24.19 | $24.19 | $24.19 | $24.19 | $1.25 | 100 |
| 2019-10-29 | $24.75 | $24.75 | $24.75 | $24.75 | $1.27 | 3,947 |
| 2019-10-28 | $24.75 | $24.75 | $24.75 | $24.75 | $1.27 | 128 |
| 2019-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $1.27 | 0 |
| 2019-10-24 | $24.75 | $24.75 | $24.75 | $24.75 | $1.27 | 3 |
| 2019-10-23 | $24.75 | $24.75 | $24.75 | $24.75 | $1.27 | 91 |
| 2019-10-22 | $24.63 | $24.75 | $24.63 | $24.75 | $1.27 | 350 |
| 2019-10-21 | $24.59 | $24.59 | $24.59 | $24.59 | $1.26 | 0 |
| 2019-10-18 | $24.59 | $24.59 | $24.59 | $24.59 | $1.26 | 50 |
| 2019-10-17 | $24.59 | $24.59 | $24.59 | $24.59 | $1.26 | 0 |
| 2019-10-16 | $24.60 | $24.60 | $24.59 | $24.59 | $1.26 | 3,002 |
| 2019-10-15 | $24.53 | $24.53 | $24.53 | $24.53 | $1.26 | 0 |
| 2019-10-14 | $24.53 | $24.53 | $24.53 | $24.53 | $1.26 | 0 |
| 2019-10-11 | $24.53 | $24.53 | $24.53 | $24.53 | $1.26 | 1,200 |
| 2019-10-10 | $24.53 | $24.53 | $24.53 | $24.53 | $1.26 | 9,737 |
| 2019-10-09 | $24.36 | $24.36 | $24.36 | $24.36 | $1.25 | 0 |
| 2019-10-08 | $24.36 | $24.36 | $24.36 | $24.36 | $1.25 | 5 |
| 2019-10-07 | $24.36 | $24.36 | $24.36 | $24.36 | $1.25 | 50 |
| 2019-10-04 | $24.36 | $24.36 | $24.36 | $24.36 | $1.25 | 0 |
| 2019-10-03 | $24.36 | $24.36 | $24.36 | $24.36 | $1.25 | 0 |
| 2019-10-02 | $24.36 | $24.36 | $24.36 | $24.36 | $1.25 | 100 |
| 2019-10-01 | $24.45 | $24.45 | $24.45 | $24.45 | $1.25 | 100 |
| 2019-09-30 | $24.65 | $24.65 | $24.63 | $24.65 | $1.26 | 935 |
| 2019-09-27 | $24.60 | $24.60 | $24.60 | $24.60 | $1.26 | 100 |
| 2019-09-26 | $24.85 | $24.85 | $24.85 | $24.85 | $1.27 | 100 |
| 2019-09-25 | $24.56 | $24.56 | $24.56 | $24.56 | $1.25 | 58 |
| 2019-09-24 | $24.56 | $24.56 | $24.56 | $24.56 | $1.25 | 0 |
| 2019-09-23 | $24.56 | $24.56 | $24.56 | $24.56 | $1.25 | 0 |
| 2019-09-20 | $24.43 | $24.56 | $24.43 | $24.56 | $1.25 | 3,691 |
| 2019-09-19 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 0 |
| 2019-09-18 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 41 |
| 2019-09-17 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 0 |
| 2019-09-16 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 0 |
| 2019-09-13 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 11,850 |
| 2019-09-12 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 100 |
| 2019-09-11 | $24.26 | $24.26 | $24.26 | $24.26 | $1.24 | 136 |
| 2019-09-10 | $24.16 | $24.16 | $24.16 | $24.16 | $1.23 | 15,601 |
| 2019-09-09 | $24.16 | $24.16 | $24.16 | $24.16 | $1.23 | 0 |
| 2019-09-06 | $24.16 | $24.16 | $24.16 | $24.16 | $1.23 | 0 |
| 2019-09-05 | $24.06 | $24.16 | $24.06 | $24.16 | $1.23 | 1,187 |
| 2019-09-04 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-09-03 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-30 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 36 |
| 2019-08-29 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-28 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-27 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 6,300 |
| 2019-08-26 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-23 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 1,516 |
| 2019-08-22 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-21 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-20 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 0 |
| 2019-08-19 | $24.36 | $24.36 | $24.36 | $24.36 | $1.24 | 20 |
| 2019-08-15 | $24.29 | $24.36 | $24.29 | $24.36 | $1.24 | 200 |
| 2019-08-14 | $24.29 | $24.36 | $24.29 | $24.36 | $1.24 | 200 |
| 2019-08-13 | $24.29 | $24.36 | $24.29 | $24.36 | $1.24 | 200 |
| 2019-08-12 | $24.32 | $24.45 | $24.32 | $24.45 | $1.24 | 7,300 |
| 2019-08-09 | $24.32 | $24.45 | $24.32 | $24.45 | $1.24 | 7,300 |
| 2019-08-08 | $24.32 | $24.45 | $24.32 | $24.45 | $1.24 | 7,260 |
| 2019-08-07 | $24.09 | $24.09 | $24.09 | $24.09 | $1.22 | 1,000 |
| 2019-08-06 | $24.41 | $24.41 | $24.41 | $24.41 | $1.24 | 100 |
| 2019-08-05 | $24.41 | $24.41 | $24.41 | $24.41 | $1.24 | 10 |
| 2019-08-02 | $24.41 | $24.41 | $24.41 | $24.41 | $1.24 | 200 |
| 2019-08-01 | $24.74 | $24.74 | $24.74 | $24.74 | $1.26 | 200 |
| 2019-07-31 | $24.70 | $24.70 | $24.70 | $24.70 | $1.25 | 200 |
| 2019-07-30 | $24.70 | $24.89 | $24.70 | $24.70 | $1.25 | 200 |
| 2019-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $1.26 | 0 |
| 2019-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $1.26 | 0 |
| 2019-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $1.26 | 0 |
| 2019-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $1.26 | 0 |
| 2019-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $1.26 | 2 |
| 2019-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $1.26 | 208 |
| 2019-07-19 | $25.42 | $25.42 | $25.42 | $25.42 | $1.29 | 0 |
| 2019-07-18 | $25.42 | $25.42 | $25.42 | $25.42 | $1.29 | 0 |
| 2019-07-17 | $25.42 | $25.42 | $25.42 | $25.42 | $1.29 | 100 |
| 2019-07-16 | $25.72 | $25.72 | $25.72 | $25.72 | $1.30 | 0 |
| 2019-07-15 | $25.72 | $25.72 | $25.72 | $25.72 | $1.30 | 150 |
| 2019-07-12 | $25.72 | $25.72 | $25.72 | $25.72 | $1.30 | 0 |
| 2019-07-11 | $25.72 | $25.72 | $25.72 | $25.72 | $1.30 | 0 |
| 2019-07-10 | $25.86 | $25.96 | $25.72 | $25.72 | $1.30 | 1,100 |
| 2019-07-09 | $25.60 | $25.60 | $25.60 | $25.60 | $1.29 | 50 |
| 2019-07-08 | $25.60 | $25.60 | $25.60 | $25.60 | $1.29 | 5 |
| 2019-07-05 | $25.60 | $25.60 | $25.60 | $25.60 | $1.29 | 4,100 |
| 2019-07-03 | $25.14 | $25.14 | $25.14 | $25.14 | $1.27 | 0 |
| 2019-07-02 | $25.14 | $25.14 | $25.14 | $25.14 | $1.27 | 0 |
| 2019-07-01 | $25.14 | $25.14 | $25.14 | $25.14 | $1.27 | 0 |
| 2019-06-28 | $25.14 | $25.14 | $25.14 | $25.14 | $1.27 | 0 |
| 2019-06-27 | $25.14 | $25.14 | $25.14 | $25.14 | $1.27 | 170 |
| 2019-06-26 | $25.61 | $25.61 | $25.61 | $25.61 | $1.29 | 0 |
| 2019-06-25 | $25.61 | $25.61 | $25.61 | $25.61 | $1.29 | 0 |
| 2019-06-24 | $25.61 | $25.61 | $25.61 | $25.61 | $1.29 | 0 |
| 2019-06-21 | $25.61 | $25.61 | $25.61 | $25.61 | $1.29 | 2,500 |
| 2019-06-20 | $25.61 | $25.61 | $25.61 | $25.61 | $1.29 | 52 |
| 2019-06-19 | $25.61 | $25.61 | $25.61 | $25.61 | $1.29 | 495 |
| 2019-06-18 | $25.50 | $25.63 | $25.50 | $25.63 | $1.29 | 855 |
| 2019-06-17 | $25.39 | $25.39 | $25.35 | $25.35 | $1.28 | 427 |
| 2019-06-14 | $25.30 | $25.30 | $25.30 | $25.30 | $1.27 | 163 |
| 2019-06-13 | $25.30 | $25.30 | $25.30 | $25.30 | $1.27 | 0 |
| 2019-06-12 | $25.22 | $25.30 | $25.22 | $25.30 | $1.27 | 230 |
| 2019-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $1.26 | 0 |
| 2019-06-07 | $25.13 | $25.17 | $25.10 | $25.10 | $1.26 | 600 |
| 2019-06-06 | $24.60 | $24.84 | $24.60 | $24.84 | $1.25 | 400 |
| 2019-06-05 | $24.19 | $24.19 | $24.19 | $24.19 | $1.22 | 0 |
| 2019-06-04 | $24.34 | $24.34 | $24.19 | $24.19 | $1.22 | 4,688 |
| 2019-06-03 | $25.16 | $25.16 | $25.16 | $25.16 | $1.27 | 0 |
| 2019-05-31 | $25.04 | $25.04 | $25.04 | $25.04 | $1.26 | 3,392 |
| 2019-05-30 | $25.16 | $25.16 | $25.16 | $25.16 | $1.27 | 0 |
| 2019-05-29 | $25.16 | $25.16 | $25.16 | $25.16 | $1.26 | 0 |
| 2019-05-28 | $25.16 | $25.16 | $25.16 | $25.16 | $1.26 | 3,021 |
| 2019-05-24 | $25.16 | $25.16 | $25.16 | $25.16 | $1.26 | 121 |
| 2019-05-23 | $25.12 | $25.12 | $25.12 | $25.12 | $1.26 | 0 |
| 2019-05-22 | $25.12 | $25.12 | $25.12 | $25.12 | $1.26 | 0 |
| 2019-05-21 | $25.12 | $25.12 | $25.12 | $25.12 | $1.26 | 518 |
| 2019-05-20 | $25.15 | $25.15 | $25.15 | $25.15 | $1.26 | 0 |
| 2019-05-17 | $25.15 | $25.15 | $25.15 | $25.15 | $1.26 | 0 |
| 2019-05-16 | $25.15 | $25.15 | $25.15 | $25.15 | $1.26 | 300 |
| 2019-05-15 | $24.99 | $24.99 | $24.99 | $24.99 | $1.25 | 100 |
| 2019-05-14 | $25.03 | $25.03 | $25.03 | $25.03 | $1.25 | 709 |
| 2019-05-13 | $24.74 | $24.74 | $24.74 | $24.74 | $1.24 | 35 |
| 2019-05-10 | $24.74 | $24.74 | $24.74 | $24.74 | $1.24 | 100 |
| 2019-05-09 | $24.74 | $24.74 | $24.74 | $24.74 | $1.24 | 131 |
| 2019-05-08 | $24.91 | $24.91 | $24.91 | $24.91 | $1.25 | 0 |
| 2019-05-07 | $24.91 | $24.91 | $24.91 | $24.91 | $1.25 | 0 |
| 2019-05-06 | $24.91 | $24.91 | $24.91 | $24.91 | $1.25 | 0 |
| 2019-05-03 | $24.91 | $24.91 | $24.91 | $24.91 | $1.25 | 6 |
| 2019-05-02 | $24.91 | $24.91 | $24.91 | $24.91 | $1.25 | 200 |
| 2019-05-01 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 17 |
| 2019-04-30 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 656 |
| 2019-04-29 | $25.27 | $25.27 | $25.27 | $25.27 | $1.27 | 9,857 |
| 2019-04-26 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 3,050 |
| 2019-04-25 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 0 |
| 2019-04-24 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 0 |
| 2019-04-23 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 0 |
| 2019-04-22 | $25.38 | $25.38 | $25.38 | $25.38 | $1.27 | 327 |
| 2019-04-18 | $26.03 | $26.03 | $26.03 | $26.03 | $1.30 | 0 |
| 2019-04-17 | $26.03 | $26.03 | $26.03 | $26.03 | $1.30 | 0 |
| 2019-04-15 | $26.03 | $26.03 | $26.03 | $26.03 | $1.30 | 0 |
| 2019-04-12 | $26.03 | $26.03 | $26.03 | $26.03 | $1.30 | 0 |
| 2019-04-11 | $26.03 | $26.03 | $26.03 | $26.03 | $1.30 | 213 |
| 2019-04-10 | $26.01 | $26.01 | $26.01 | $26.01 | $1.30 | 0 |
| 2019-04-09 | $26.01 | $26.01 | $26.01 | $26.01 | $1.30 | 0 |
| 2019-04-08 | $26.01 | $26.01 | $26.01 | $26.01 | $1.30 | 0 |
| 2019-04-05 | $26.02 | $26.02 | $26.01 | $26.01 | $1.30 | 513 |
| 2019-04-04 | $26.08 | $26.08 | $26.08 | $26.08 | $1.30 | 0 |
| 2019-04-03 | $26.08 | $26.08 | $26.08 | $26.08 | $1.30 | 0 |
| 2019-04-02 | $26.08 | $26.08 | $26.08 | $26.08 | $1.30 | 0 |
| 2019-04-01 | $26.08 | $26.08 | $26.08 | $26.08 | $1.30 | 0 |
| 2019-03-29 | $26.08 | $26.08 | $26.08 | $26.08 | $1.30 | 100 |
| 2019-03-28 | $25.73 | $25.73 | $25.73 | $25.73 | $1.28 | 12,107 |
| 2019-03-27 | $25.84 | $25.84 | $25.84 | $25.84 | $1.28 | 0 |
| 2019-03-26 | $25.84 | $25.84 | $25.84 | $25.84 | $1.28 | 0 |
| 2019-03-25 | $25.84 | $25.84 | $25.84 | $25.84 | $1.28 | 60 |
| 2019-03-22 | $25.87 | $25.87 | $25.84 | $25.84 | $1.28 | 1,135 |
| 2019-03-21 | $25.76 | $25.78 | $25.76 | $25.77 | $1.28 | 1,015 |
| 2019-03-20 | $25.61 | $25.61 | $25.61 | $25.61 | $1.27 | 0 |
| 2019-03-19 | $25.61 | $25.61 | $25.61 | $25.61 | $1.27 | 7,200 |
| 2019-03-18 | $25.61 | $25.61 | $25.61 | $25.61 | $1.27 | 2 |
| 2019-03-15 | $25.61 | $25.61 | $25.61 | $25.61 | $1.27 | 3,891 |
| 2019-03-14 | $25.61 | $25.61 | $25.61 | $25.61 | $1.27 | 0 |
| 2019-03-13 | $25.70 | $25.73 | $25.61 | $25.61 | $1.27 | 2,940 |
| 2019-03-12 | $25.60 | $25.60 | $25.60 | $25.60 | $1.27 | 100 |
| 2019-03-11 | $25.36 | $25.36 | $25.36 | $25.36 | $1.26 | 250 |
| 2019-03-08 | $25.40 | $25.40 | $25.40 | $25.40 | $1.26 | 0 |
| 2019-03-07 | $25.40 | $25.40 | $25.40 | $25.40 | $1.26 | 315 |
| 2019-03-06 | $25.36 | $25.42 | $25.36 | $25.39 | $1.26 | 701 |
| 2019-03-05 | $25.75 | $25.75 | $25.75 | $25.75 | $1.28 | 0 |
| 2019-03-04 | $25.75 | $25.75 | $25.75 | $25.75 | $1.28 | 0 |
| 2019-03-01 | $25.75 | $25.75 | $25.75 | $25.75 | $1.28 | 0 |
| 2019-02-28 | $25.54 | $25.75 | $25.54 | $25.75 | $1.28 | 685 |
| 2019-02-27 | $25.43 | $25.43 | $25.43 | $25.43 | $1.26 | 0 |
| 2019-02-26 | $25.47 | $25.47 | $25.43 | $25.43 | $1.26 | 214 |
| 2019-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $1.27 | 100 |
| 2019-02-20 | $25.77 | $25.77 | $25.77 | $25.77 | $1.27 | 100 |
| 2019-02-19 | $25.63 | $25.63 | $25.63 | $25.63 | $1.27 | 330 |
| 2019-02-15 | $25.32 | $25.32 | $25.32 | $25.32 | $1.25 | 100 |
| 2019-02-14 | $25.41 | $25.74 | $25.41 | $25.74 | $1.27 | 207 |
| 2019-02-13 | $25.17 | $25.17 | $25.17 | $25.17 | $1.25 | 305 |
| 2019-02-12 | $25.30 | $25.30 | $25.30 | $25.30 | $1.25 | 100 |
| 2019-02-11 | $25.31 | $25.31 | $25.31 | $25.31 | $1.25 | 0 |
| 2019-02-08 | $25.31 | $25.31 | $25.31 | $25.31 | $1.25 | 100 |
| 2019-02-07 | $25.31 | $25.31 | $25.31 | $25.31 | $1.25 | 0 |
| 2019-02-06 | $25.31 | $25.31 | $25.31 | $25.31 | $1.25 | 0 |
| 2019-02-05 | $25.31 | $25.31 | $25.31 | $25.31 | $1.25 | 0 |
| 2019-02-04 | $25.31 | $25.31 | $25.31 | $25.31 | $1.25 | 0 |
| 2019-02-01 | $25.42 | $25.42 | $25.31 | $25.31 | $1.25 | 281 |
| 2019-01-31 | $25.17 | $25.17 | $25.17 | $25.17 | $1.25 | 0 |
| 2019-01-30 | $25.17 | $25.17 | $25.17 | $25.17 | $1.25 | 0 |
| 2019-01-29 | $25.35 | $25.35 | $25.17 | $25.17 | $1.24 | 290 |
| 2019-01-28 | $25.26 | $25.26 | $25.23 | $25.23 | $1.24 | 294 |
| 2019-01-25 | $25.04 | $25.09 | $25.04 | $25.09 | $1.24 | 900 |
| 2019-01-24 | $24.48 | $24.48 | $24.48 | $24.48 | $1.21 | 500 |
| 2019-01-23 | $24.78 | $24.78 | $24.22 | $24.22 | $1.19 | 661 |
| 2019-01-18 | $24.22 | $24.22 | $24.22 | $24.22 | $1.19 | 200 |
| 2019-01-17 | $24.10 | $24.10 | $24.10 | $24.10 | $1.19 | 6,530 |
| 2019-01-16 | $23.86 | $23.86 | $23.86 | $23.86 | $1.18 | 85 |
| 2019-01-15 | $23.86 | $23.86 | $23.86 | $23.86 | $1.18 | 300 |
| 2019-01-14 | $24.44 | $24.44 | $24.44 | $24.44 | $1.20 | 200 |
| 2019-01-11 | $24.45 | $24.45 | $24.44 | $24.44 | $1.20 | 800 |
| 2019-01-10 | $24.00 | $24.16 | $24.00 | $24.16 | $1.19 | 1,335 |
| 2019-01-09 | $23.44 | $23.44 | $23.44 | $23.44 | $1.15 | 0 |
| 2019-01-08 | $23.44 | $23.44 | $23.44 | $23.44 | $1.15 | 100 |
| 2019-01-07 | $22.83 | $22.83 | $22.83 | $22.83 | $1.12 | 7,953 |
| 2019-01-04 | $22.83 | $22.83 | $22.83 | $22.83 | $1.12 | 1,675 |
| 2019-01-03 | $22.71 | $22.71 | $22.71 | $22.71 | $1.12 | 1,350 |
| 2018-12-31 | $22.65 | $22.65 | $22.64 | $22.64 | $1.11 | 200 |
| 2018-12-27 | $22.57 | $22.57 | $22.57 | $22.57 | $1.11 | 580 |
| 2018-12-26 | $20.87 | $20.87 | $20.87 | $20.87 | $1.03 | 100 |
| 2018-12-24 | $22.27 | $22.27 | $22.27 | $22.27 | $1.10 | 100 |
| 2018-12-21 | $23.15 | $23.15 | $23.15 | $23.15 | $1.14 | 3,923 |
| 2018-12-20 | $23.07 | $23.07 | $23.07 | $23.07 | $1.14 | 925 |
| 2018-12-18 | $23.89 | $23.89 | $23.89 | $23.89 | $1.18 | 0 |
| 2018-12-14 | $23.89 | $23.89 | $23.89 | $23.89 | $1.18 | 0 |
| 2018-12-13 | $23.89 | $23.89 | $23.89 | $23.89 | $1.18 | 193 |
| 2018-12-12 | $23.97 | $23.97 | $23.97 | $23.97 | $1.18 | 0 |
| 2018-12-11 | $23.97 | $23.97 | $23.97 | $23.97 | $1.18 | 345 |
| 2018-12-10 | $24.25 | $24.25 | $24.25 | $24.25 | $1.19 | 0 |
| 2018-12-07 | $24.25 | $24.25 | $24.25 | $24.25 | $1.19 | 545 |
| 2018-12-06 | $23.89 | $23.89 | $23.89 | $23.89 | $1.18 | 1 |
| 2018-12-04 | $23.89 | $23.89 | $23.89 | $23.89 | $1.18 | 150 |
| 2018-12-03 | $23.47 | $23.47 | $23.47 | $23.47 | $1.16 | 0 |
| 2018-11-30 | $23.47 | $23.47 | $23.47 | $23.47 | $1.16 | 8,194 |
| 2018-11-29 | $23.47 | $23.47 | $23.47 | $23.47 | $1.16 | 339 |
| 2018-11-28 | $23.57 | $23.57 | $23.57 | $23.57 | $1.16 | 100 |
| 2018-11-27 | $23.30 | $23.30 | $23.30 | $23.30 | $1.14 | 149 |
| 2018-11-26 | $23.37 | $23.37 | $23.37 | $23.37 | $1.15 | 28 |
| 2018-11-21 | $23.37 | $23.37 | $23.37 | $23.37 | $1.15 | 128 |
| 2018-11-20 | $23.37 | $23.37 | $23.37 | $23.37 | $1.15 | 100 |
| 2018-11-19 | $23.64 | $23.64 | $23.64 | $23.64 | $1.16 | 0 |
| 2018-11-16 | $23.64 | $23.64 | $23.64 | $23.64 | $1.16 | 250 |
| 2018-11-15 | $23.65 | $23.65 | $23.65 | $23.65 | $1.16 | 150 |
| 2018-11-14 | $23.76 | $23.76 | $23.76 | $23.76 | $1.16 | 0 |
| 2018-11-13 | $23.76 | $23.76 | $23.76 | $23.76 | $1.16 | 170 |
| 2018-11-12 | $23.52 | $23.52 | $23.52 | $23.52 | $1.15 | 0 |
| 2018-11-09 | $23.52 | $23.52 | $23.52 | $23.52 | $1.15 | 0 |
| 2018-11-08 | $23.52 | $23.52 | $23.52 | $23.52 | $1.15 | 2,819 |
| 2018-11-07 | $23.01 | $23.01 | $23.01 | $23.01 | $1.13 | 0 |
| 2018-11-06 | $23.01 | $23.01 | $23.01 | $23.01 | $1.13 | 0 |
| 2018-11-05 | $23.01 | $23.01 | $23.01 | $23.01 | $1.13 | 454 |
| 2018-11-02 | $22.91 | $22.91 | $22.91 | $22.91 | $1.12 | 3,407 |
| 2018-11-01 | $22.91 | $22.91 | $22.91 | $22.91 | $1.12 | 2 |
| 2018-10-31 | $22.91 | $22.91 | $22.91 | $22.91 | $1.12 | 4,700 |
| 2018-10-30 | $22.91 | $22.91 | $22.91 | $22.91 | $1.12 | 0 |
| 2018-10-29 | $22.91 | $22.91 | $22.91 | $22.91 | $1.12 | 0 |
| 2018-10-26 | $22.76 | $22.91 | $22.76 | $22.91 | $1.12 | 650 |
| 2018-10-25 | $22.64 | $22.64 | $22.64 | $22.64 | $1.10 | 0 |
| 2018-10-24 | $22.64 | $22.64 | $22.64 | $22.64 | $1.10 | 50 |
| 2018-10-23 | $22.64 | $22.64 | $22.64 | $22.64 | $1.10 | 2,100 |
| 2018-10-22 | $22.96 | $22.96 | $22.96 | $22.96 | $1.12 | 102 |
| 2018-10-19 | $22.96 | $22.96 | $22.96 | $22.96 | $1.12 | 175 |
| 2018-10-18 | $22.72 | $22.72 | $22.71 | $22.71 | $1.11 | 850 |
| 2018-10-17 | $22.74 | $22.74 | $22.74 | $22.74 | $1.11 | 0 |
| 2018-10-16 | $22.74 | $22.74 | $22.74 | $22.74 | $1.11 | 1 |
| 2018-10-15 | $22.74 | $22.74 | $22.74 | $22.74 | $1.11 | 11,493 |
| 2018-10-12 | $22.74 | $22.74 | $22.74 | $22.74 | $1.11 | 190 |
| 2018-10-11 | $22.74 | $22.74 | $22.74 | $22.74 | $1.11 | 500 |
| 2018-10-10 | $23.53 | $23.53 | $23.53 | $23.53 | $1.15 | 0 |
| 2018-10-09 | $23.53 | $23.53 | $23.53 | $23.53 | $1.15 | 400 |
| 2018-10-08 | $22.98 | $22.98 | $22.98 | $22.98 | $1.12 | 200 |
| 2018-10-05 | $23.16 | $23.16 | $23.16 | $23.16 | $1.13 | 300 |
| 2018-10-04 | $23.83 | $23.83 | $23.83 | $23.83 | $1.16 | 0 |
| 2018-10-03 | $23.83 | $23.83 | $23.83 | $23.83 | $1.16 | 0 |
| 2018-10-02 | $23.83 | $23.83 | $23.83 | $23.83 | $1.16 | 0 |
| 2018-10-01 | $23.83 | $23.83 | $23.83 | $23.83 | $1.16 | 200 |
| 2018-09-28 | $23.97 | $23.97 | $23.97 | $23.97 | $1.17 | 0 |
| 2018-09-27 | $23.97 | $23.97 | $23.97 | $23.97 | $1.17 | 0 |
| 2018-09-26 | $23.97 | $23.97 | $23.97 | $23.97 | $1.16 | 0 |
| 2018-09-25 | $23.97 | $23.97 | $23.97 | $23.97 | $1.16 | 413 |
| 2018-09-24 | $23.97 | $23.97 | $23.97 | $23.97 | $1.16 | 200 |
| 2018-09-21 | $24.15 | $24.15 | $24.15 | $24.15 | $1.17 | 119,931 |
| 2018-09-20 | $24.15 | $24.15 | $24.15 | $24.15 | $1.17 | 0 |
| 2018-09-19 | $24.15 | $24.15 | $24.15 | $24.15 | $1.17 | 0 |
| 2018-09-18 | $24.15 | $24.15 | $24.15 | $24.15 | $1.17 | 1,307 |
| 2018-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $1.17 | 0 |
| 2018-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $1.17 | 0 |
| 2018-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $1.17 | 0 |
| 2018-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $1.17 | 0 |
| 2018-09-11 | $23.89 | $24.00 | $23.89 | $24.00 | $1.17 | 730 |
| 2018-09-10 | $23.66 | $23.66 | $23.62 | $23.62 | $1.15 | 1,300 |
| 2018-09-07 | $23.98 | $23.98 | $23.98 | $23.98 | $1.16 | 22,900 |
| 2018-09-06 | $23.98 | $23.98 | $23.98 | $23.98 | $1.16 | 7 |
| 2018-09-05 | $23.98 | $23.98 | $23.98 | $23.98 | $1.16 | 0 |
| 2018-09-04 | $23.98 | $23.98 | $23.98 | $23.98 | $1.16 | 3 |
| 2018-08-31 | $23.98 | $23.98 | $23.98 | $23.98 | $1.16 | 8,803 |
| 2018-08-30 | $23.98 | $23.98 | $23.98 | $23.98 | $1.16 | 200 |
| 2018-08-29 | $24.10 | $24.10 | $24.10 | $24.10 | $1.16 | 0 |
| 2018-08-28 | $24.10 | $24.10 | $24.10 | $24.10 | $1.16 | 0 |
| 2018-08-27 | $24.10 | $24.10 | $24.10 | $24.10 | $1.16 | 1,518 |
| 2018-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $1.16 | 0 |
| 2018-08-23 | $24.10 | $24.10 | $24.10 | $24.10 | $1.16 | 200 |
| 2018-08-22 | $24.34 | $24.34 | $24.34 | $24.34 | $1.18 | 40 |
| 2018-08-21 | $24.34 | $24.34 | $24.34 | $24.34 | $1.18 | 500 |
| 2018-08-20 | $24.02 | $24.29 | $24.02 | $24.29 | $1.17 | 700 |
| 2018-08-17 | $24.02 | $24.02 | $24.02 | $24.02 | $1.16 | 1,400 |
| 2018-08-16 | $23.46 | $23.46 | $23.46 | $23.46 | $1.13 | 0 |
| 2018-08-15 | $23.47 | $23.47 | $23.46 | $23.46 | $1.13 | 925 |
| 2018-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $1.11 | 61 |
| 2018-08-13 | $23.02 | $23.02 | $23.00 | $23.00 | $1.11 | 726 |
| 2018-08-10 | $23.26 | $23.28 | $23.26 | $23.28 | $1.12 | 443 |
| 2018-08-09 | $23.37 | $23.37 | $23.37 | $23.37 | $1.13 | 49 |
| 2018-08-08 | $23.38 | $23.38 | $23.37 | $23.37 | $1.13 | 1,150 |
| 2018-08-07 | $23.37 | $23.37 | $23.37 | $23.37 | $1.13 | 1,241 |
| 2018-08-06 | $23.79 | $23.79 | $23.79 | $23.79 | $1.15 | 0 |
| 2018-08-03 | $23.62 | $23.79 | $23.62 | $23.79 | $1.15 | 531 |
| 2018-08-02 | $23.23 | $23.34 | $23.23 | $23.34 | $1.13 | 543 |
| 2018-08-01 | $23.24 | $23.24 | $23.24 | $23.24 | $1.12 | 168 |
| 2018-07-31 | $22.78 | $22.78 | $22.78 | $22.78 | $1.10 | 65 |
| 2018-07-30 | $22.89 | $22.89 | $22.89 | $22.89 | $1.11 | 0 |
| 2018-07-27 | $22.89 | $22.89 | $22.89 | $22.89 | $1.10 | 300 |
| 2018-07-26 | $23.04 | $23.04 | $23.04 | $23.04 | $1.11 | 1,118 |
| 2018-07-25 | $22.89 | $22.89 | $22.89 | $22.89 | $1.10 | 0 |
| 2018-07-24 | $22.89 | $22.89 | $22.89 | $22.89 | $1.10 | 100 |
| 2018-07-23 | $22.89 | $22.89 | $22.83 | $22.83 | $1.10 | 1,003 |
| 2018-07-20 | $23.11 | $23.11 | $23.00 | $23.00 | $1.11 | 600 |
| 2018-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $1.11 | 0 |
| 2018-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $1.11 | 100 |
| 2018-07-17 | $23.03 | $23.25 | $23.03 | $23.25 | $1.12 | 312 |
| 2018-07-16 | $23.08 | $23.08 | $23.05 | $23.05 | $1.11 | 602 |
| 2018-07-13 | $23.09 | $23.09 | $23.09 | $23.09 | $1.11 | 125 |
| 2018-07-12 | $23.08 | $23.08 | $23.08 | $23.08 | $1.11 | 2 |
| 2018-07-11 | $23.08 | $23.08 | $23.08 | $23.08 | $1.11 | 9,800 |
| 2018-07-10 | $23.09 | $23.09 | $23.08 | $23.08 | $1.11 | 300 |
| 2018-07-09 | $23.22 | $23.22 | $23.18 | $23.18 | $1.11 | 675 |
| 2018-07-06 | $22.98 | $22.98 | $22.98 | $22.98 | $1.10 | 101 |
| 2018-07-05 | $22.98 | $22.98 | $22.98 | $22.98 | $1.10 | 305 |
| 2018-07-03 | $23.24 | $23.25 | $23.24 | $23.25 | $1.12 | 238 |
| 2018-07-02 | $22.95 | $22.95 | $22.95 | $22.95 | $1.10 | 0 |
| 2018-06-29 | $22.95 | $22.95 | $22.95 | $22.95 | $1.10 | 35,307 |
| 2018-06-28 | $22.95 | $22.95 | $22.95 | $22.95 | $1.10 | 674 |
| 2018-06-27 | $22.95 | $22.95 | $22.95 | $22.95 | $1.10 | 200 |
| 2018-06-26 | $22.84 | $22.84 | $22.84 | $22.84 | $1.09 | 100 |
| 2018-06-25 | $22.88 | $22.88 | $22.84 | $22.84 | $1.09 | 673 |
| 2018-06-22 | $22.80 | $22.80 | $22.80 | $22.80 | $1.09 | 14,272 |
| 2018-06-21 | $22.80 | $22.80 | $22.80 | $22.80 | $1.09 | 300 |
| 2018-06-20 | $22.82 | $22.82 | $22.82 | $22.82 | $1.09 | 0 |
| 2018-06-19 | $22.82 | $22.82 | $22.82 | $22.82 | $1.09 | 200 |
| 2018-06-18 | $23.23 | $23.23 | $23.23 | $23.23 | $1.11 | 0 |
| 2018-06-15 | $23.23 | $23.23 | $23.23 | $23.23 | $1.11 | 13,505 |
| 2018-06-14 | $23.23 | $23.23 | $23.23 | $23.23 | $1.11 | 3 |
| 2018-06-13 | $23.40 | $23.40 | $23.23 | $23.23 | $1.11 | 637 |
| 2018-06-12 | $23.23 | $23.23 | $23.23 | $23.23 | $1.11 | 0 |
| 2018-06-11 | $23.23 | $23.23 | $23.23 | $23.23 | $1.11 | 20 |
| 2018-06-08 | $23.63 | $23.63 | $23.23 | $23.23 | $1.11 | 400 |
| 2018-06-07 | $23.04 | $23.04 | $23.04 | $23.04 | $1.10 | 1,150 |
| 2018-06-06 | $23.12 | $23.12 | $23.07 | $23.07 | $1.10 | 700 |
| 2018-06-05 | $22.66 | $22.66 | $22.66 | $22.66 | $1.08 | 152 |
| 2018-06-04 | $22.66 | $22.66 | $22.66 | $22.66 | $1.08 | 93 |
| 2018-06-01 | $22.66 | $22.66 | $22.66 | $22.66 | $1.08 | 0 |
| 2018-05-31 | $22.66 | $22.66 | $22.66 | $22.66 | $1.08 | 25,109 |
| 2018-05-30 | $22.84 | $22.84 | $22.83 | $22.83 | $1.09 | 400 |
| 2018-05-29 | $22.81 | $22.81 | $22.81 | $22.81 | $1.09 | 40 |
| 2018-05-25 | $22.81 | $22.81 | $22.81 | $22.81 | $1.09 | 0 |
| 2018-05-24 | $22.81 | $22.81 | $22.81 | $22.81 | $1.09 | 0 |
| 2018-05-23 | $22.81 | $22.81 | $22.81 | $22.81 | $1.09 | 2 |
| 2018-05-22 | $22.81 | $22.81 | $22.81 | $22.81 | $1.09 | 200 |
| 2018-05-21 | $23.68 | $23.68 | $21.55 | $21.55 | $1.03 | 475 |
| 2018-05-18 | $22.35 | $22.35 | $22.35 | $22.35 | $1.06 | 600 |
| 2018-05-17 | $22.42 | $22.42 | $22.41 | $22.41 | $1.07 | 1,900 |
| 2018-05-16 | $21.98 | $21.98 | $21.98 | $21.98 | $1.05 | 0 |
| 2018-05-15 | $21.98 | $21.98 | $21.98 | $21.98 | $1.05 | 100 |
| 2018-05-14 | $22.37 | $22.37 | $22.37 | $22.37 | $1.07 | 318 |
| 2018-05-11 | $22.44 | $22.44 | $22.44 | $22.44 | $1.07 | 119 |
| 2018-05-10 | $22.19 | $22.19 | $22.19 | $22.19 | $1.06 | 1 |
| 2018-05-09 | $22.19 | $22.19 | $22.19 | $22.19 | $1.06 | 1,454 |
| 2018-05-08 | $22.19 | $22.19 | $22.19 | $22.19 | $1.06 | 100 |
| 2018-05-07 | $22.35 | $22.35 | $22.35 | $22.35 | $1.06 | 0 |
| 2018-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $1.06 | 2,544 |
| 2018-05-03 | $22.19 | $22.24 | $22.19 | $22.24 | $1.06 | 346 |
| 2018-05-02 | $22.23 | $22.23 | $22.23 | $22.23 | $1.06 | 100 |
| 2018-05-01 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 0 |
| 2018-04-30 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 0 |
| 2018-04-27 | $22.41 | $22.41 | $22.41 | $22.41 | $1.07 | 25 |
| 2018-04-26 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 0 |
| 2018-04-25 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 0 |
| 2018-04-24 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 0 |
| 2018-04-23 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 0 |
| 2018-04-20 | $22.53 | $22.53 | $22.53 | $22.53 | $1.07 | 2,527 |
| 2018-04-19 | $22.78 | $22.78 | $22.78 | $22.78 | $1.08 | 0 |
| 2018-04-18 | $22.99 | $22.99 | $22.77 | $22.78 | $1.08 | 682 |
| 2018-04-17 | $22.95 | $22.95 | $22.95 | $22.95 | $1.09 | 120 |
| 2018-04-16 | $22.46 | $22.95 | $22.46 | $22.95 | $1.09 | 730 |
| 2018-04-13 | $22.80 | $22.86 | $22.80 | $22.86 | $1.08 | 308 |
| 2018-04-12 | $22.61 | $22.96 | $22.61 | $22.96 | $1.09 | 289 |
| 2018-04-11 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 1 |
| 2018-04-10 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 4 |
| 2018-04-09 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 4 |
| 2018-04-06 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 382 |
| 2018-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 3 |
| 2018-04-04 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 0 |
| 2018-04-03 | $22.89 | $22.89 | $22.89 | $22.89 | $1.08 | 900 |
| 2018-04-02 | $22.56 | $22.56 | $22.56 | $22.56 | $1.07 | 40 |
| 2018-03-29 | $22.56 | $22.56 | $22.56 | $22.56 | $1.07 | 2,366 |
| 2018-03-28 | $22.36 | $22.36 | $22.36 | $22.36 | $1.06 | 136 |
| 2018-03-27 | $22.34 | $22.34 | $22.34 | $22.34 | $1.05 | 0 |
| 2018-03-26 | $22.34 | $22.34 | $22.34 | $22.34 | $1.05 | 200 |
| 2018-03-23 | $22.54 | $22.54 | $22.54 | $22.54 | $1.06 | 100 |
| 2018-03-22 | $22.58 | $22.58 | $22.58 | $22.58 | $1.06 | 108 |
| 2018-03-21 | $22.10 | $22.10 | $22.10 | $22.10 | $1.04 | 0 |
| 2018-03-20 | $22.15 | $22.15 | $22.10 | $22.10 | $1.04 | 5,497 |
| 2018-03-19 | $22.23 | $22.23 | $22.23 | $22.23 | $1.05 | 100 |
| 2018-03-16 | $22.23 | $22.23 | $22.23 | $22.23 | $1.05 | 2,426 |
| 2018-03-15 | $22.33 | $22.33 | $22.33 | $22.33 | $1.05 | 1,700 |
| 2018-03-14 | $22.70 | $22.70 | $22.70 | $22.70 | $1.07 | 15 |
| 2018-03-13 | $22.70 | $22.70 | $22.70 | $22.70 | $1.07 | 300 |
| 2018-03-12 | $23.09 | $23.09 | $23.00 | $23.00 | $1.08 | 405 |
| 2018-03-09 | $23.09 | $23.09 | $23.08 | $23.08 | $1.09 | 300 |
| 2018-03-08 | $22.55 | $22.55 | $22.55 | $22.55 | $1.06 | 7 |
| 2018-03-07 | $22.55 | $22.55 | $22.55 | $22.55 | $1.06 | 62,800 |
| 2018-03-06 | $22.55 | $22.55 | $22.55 | $22.55 | $1.06 | 0 |
| 2018-03-05 | $22.54 | $22.55 | $22.54 | $22.55 | $1.06 | 410 |
| 2018-03-02 | $23.52 | $23.52 | $23.52 | $23.52 | $1.11 | 0 |
| 2018-03-01 | $23.52 | $23.52 | $23.52 | $23.52 | $1.11 | 84 |
| 2018-02-28 | $23.52 | $23.52 | $23.52 | $23.52 | $1.11 | 43,768 |
| 2018-02-27 | $23.47 | $23.52 | $23.47 | $23.52 | $1.11 | 602 |
| 2018-02-26 | $23.42 | $23.48 | $23.42 | $23.48 | $1.10 | 425 |
| 2018-02-23 | $23.24 | $23.24 | $23.24 | $23.24 | $1.09 | 260 |
| 2018-02-22 | $23.09 | $23.09 | $23.09 | $23.09 | $1.08 | 446 |
| 2018-02-21 | $23.39 | $23.41 | $23.39 | $23.41 | $1.10 | 409 |
| 2018-02-20 | $23.40 | $23.40 | $23.40 | $23.40 | $1.10 | 765 |
| 2018-02-16 | $23.40 | $23.40 | $23.40 | $23.40 | $1.10 | 10 |
| 2018-02-15 | $23.40 | $23.40 | $23.40 | $23.40 | $1.10 | 2 |
| 2018-02-14 | $23.40 | $23.40 | $23.40 | $23.40 | $1.10 | 400 |
| 2018-02-13 | $22.99 | $22.99 | $22.99 | $22.99 | $1.08 | 445 |
| 2018-02-12 | $22.99 | $22.99 | $22.99 | $22.99 | $1.08 | 3,200 |
| 2018-02-09 | $22.70 | $22.70 | $22.70 | $22.70 | $1.06 | 231 |
| 2018-02-08 | $23.35 | $23.35 | $23.35 | $23.35 | $1.09 | 111 |
| 2018-02-07 | $23.31 | $23.31 | $23.31 | $23.31 | $1.09 | 227 |
| 2018-02-06 | $23.31 | $23.31 | $23.31 | $23.31 | $1.09 | 159 |
| 2018-02-05 | $23.40 | $23.40 | $23.22 | $23.22 | $1.09 | 525 |
| 2018-02-02 | $24.99 | $24.99 | $24.99 | $24.99 | $1.17 | 0 |
| 2018-02-01 | $24.99 | $24.99 | $24.99 | $24.99 | $1.17 | 9 |
| 2018-01-31 | $24.99 | $24.99 | $24.99 | $24.99 | $1.17 | 23,990 |
| 2018-01-30 | $24.99 | $24.99 | $24.99 | $24.99 | $1.17 | 97 |
| 2018-01-29 | $25.33 | $25.33 | $24.99 | $24.99 | $1.16 | 1,303 |
| 2018-01-26 | $25.08 | $25.08 | $25.08 | $25.08 | $1.17 | 7 |
| 2018-01-25 | $25.08 | $25.08 | $25.08 | $25.08 | $1.17 | 7 |
| 2018-01-24 | $25.04 | $25.08 | $25.04 | $25.08 | $1.17 | 505 |
| 2018-01-23 | $25.06 | $25.06 | $25.06 | $25.06 | $1.17 | 148 |
| 2018-01-22 | $24.52 | $24.62 | $24.52 | $24.62 | $1.15 | 1,224 |
| 2018-01-19 | $24.47 | $24.47 | $24.32 | $24.32 | $1.13 | 4,428 |
| 2018-01-18 | $24.34 | $24.34 | $24.31 | $24.31 | $1.13 | 403 |
| 2018-01-17 | $24.53 | $24.53 | $24.53 | $24.53 | $1.14 | 10,308 |
| 2018-01-16 | $24.28 | $24.49 | $24.28 | $24.46 | $1.14 | 519 |
| 2018-01-12 | $24.77 | $24.77 | $24.77 | $24.77 | $1.15 | 12 |
| 2018-01-11 | $24.77 | $24.77 | $24.77 | $24.77 | $1.15 | 14 |
| 2018-01-10 | $24.77 | $24.77 | $24.77 | $24.77 | $1.15 | 34 |
| 2018-01-09 | $24.77 | $24.77 | $24.77 | $24.77 | $1.15 | 200 |
| 2018-01-08 | $24.53 | $24.53 | $24.53 | $24.53 | $1.14 | 3,746 |
| 2018-01-05 | $24.53 | $24.53 | $24.53 | $24.53 | $1.14 | 500 |
| 2018-01-04 | $24.50 | $24.50 | $24.50 | $24.50 | $1.14 | 241 |
| 2018-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $1.14 | 100 |
| 2018-01-02 | $24.53 | $24.53 | $24.53 | $24.53 | $1.14 | 80 |
| 2017-12-29 | $24.53 | $24.53 | $24.53 | $24.53 | $1.14 | 114 |
| 2017-12-28 | $24.53 | $24.53 | $24.53 | $24.53 | $1.14 | 200 |
| 2017-12-27 | $24.31 | $24.35 | $24.31 | $24.35 | $1.13 | 385 |
| 2017-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $1.16 | 228 |
| 2017-12-22 | $24.04 | $24.04 | $24.04 | $24.04 | $1.11 | 0 |
| 2017-12-21 | $23.95 | $24.04 | $23.95 | $24.04 | $1.11 | 300 |
| 2017-12-20 | $23.92 | $23.92 | $23.92 | $23.92 | $1.11 | 100 |
| 2017-12-19 | $24.05 | $24.05 | $24.05 | $24.05 | $1.11 | 100 |
| 2017-12-18 | $24.38 | $24.38 | $24.38 | $24.38 | $1.13 | 0 |
| 2017-12-15 | $24.38 | $24.38 | $24.38 | $24.38 | $1.13 | 15,013 |
| 2017-12-14 | $24.38 | $24.38 | $24.38 | $24.38 | $1.13 | 3,100 |
| 2017-12-13 | $23.34 | $23.50 | $23.34 | $23.50 | $1.09 | 540 |
| 2017-12-12 | $22.92 | $22.92 | $22.92 | $22.92 | $1.06 | 25 |
| 2017-12-11 | $22.92 | $22.92 | $22.92 | $22.92 | $1.06 | 100 |
| 2017-12-08 | $22.98 | $22.98 | $22.98 | $22.98 | $1.06 | 20 |
| 2017-12-07 | $22.98 | $22.98 | $22.98 | $22.98 | $1.06 | 0 |
| 2017-12-06 | $22.98 | $22.98 | $22.98 | $22.98 | $1.06 | 0 |
| 2017-12-05 | $22.98 | $22.98 | $22.98 | $22.98 | $1.06 | 64 |
| 2017-12-04 | $23.00 | $23.00 | $22.98 | $22.98 | $1.06 | 844 |
| 2017-12-01 | $22.81 | $22.92 | $22.81 | $22.92 | $1.06 | 463 |
| 2017-11-30 | $22.71 | $22.71 | $22.71 | $22.71 | $1.05 | 6,820 |
| 2017-11-29 | $22.73 | $22.73 | $22.71 | $22.71 | $1.05 | 525 |
| 2017-11-28 | $23.24 | $23.24 | $23.24 | $23.24 | $1.07 | 105 |
| 2017-11-27 | $23.24 | $23.24 | $23.24 | $23.24 | $1.07 | 400 |
| 2017-11-24 | $23.29 | $23.29 | $23.21 | $23.21 | $1.07 | 417 |
| 2017-11-22 | $23.20 | $23.20 | $23.20 | $23.20 | $1.07 | 1 |
| 2017-11-21 | $23.20 | $23.20 | $23.20 | $23.20 | $1.07 | 8,540 |
| 2017-11-20 | $23.31 | $23.31 | $23.31 | $23.31 | $1.07 | 90 |
| 2017-11-17 | $23.31 | $23.31 | $23.31 | $23.31 | $1.07 | 300 |
| 2017-11-16 | $23.15 | $23.15 | $23.15 | $23.15 | $1.06 | 20 |
| 2017-11-15 | $23.15 | $23.15 | $23.15 | $23.15 | $1.07 | 11,800 |
| 2017-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $1.06 | 3,768 |
| 2017-11-13 | $22.87 | $22.87 | $22.87 | $22.87 | $1.05 | 50 |
| 2017-11-10 | $22.87 | $22.87 | $22.87 | $22.87 | $1.05 | 0 |
| 2017-11-09 | $22.87 | $22.87 | $22.87 | $22.87 | $1.05 | 15 |
| 2017-11-08 | $22.87 | $22.87 | $22.87 | $22.87 | $1.05 | 0 |
| 2017-11-07 | $22.87 | $22.87 | $22.87 | $22.87 | $1.05 | 400 |
| 2017-11-06 | $23.06 | $23.06 | $23.06 | $23.06 | $1.06 | 801 |
| 2017-11-03 | $23.02 | $23.02 | $23.02 | $23.02 | $1.06 | 125 |
| 2017-11-02 | $22.63 | $22.63 | $22.63 | $22.63 | $1.04 | 1,687 |
| 2017-11-01 | $22.72 | $22.72 | $22.72 | $22.72 | $1.05 | 25 |
| 2017-10-31 | $22.84 | $22.84 | $22.84 | $22.84 | $1.05 | 0 |
| 2017-10-30 | $22.84 | $22.84 | $22.84 | $22.84 | $1.05 | 0 |
| 2017-10-27 | $22.84 | $22.84 | $22.84 | $22.84 | $1.04 | 0 |
| 2017-10-26 | $22.84 | $22.84 | $22.83 | $22.84 | $1.04 | 1,000 |
| 2017-10-25 | $23.22 | $23.22 | $23.08 | $23.08 | $1.06 | 230 |
| 2017-10-24 | $23.13 | $23.13 | $23.13 | $23.13 | $1.06 | 300 |
| 2017-10-23 | $23.86 | $23.86 | $23.86 | $23.86 | $1.09 | 50 |
| 2017-10-20 | $23.86 | $23.86 | $23.86 | $23.86 | $1.09 | 0 |
| 2017-10-19 | $23.86 | $23.86 | $23.86 | $23.86 | $1.09 | 1,200 |
| 2017-10-18 | $24.33 | $24.33 | $24.33 | $24.33 | $1.11 | 10 |
| 2017-10-17 | $24.33 | $24.33 | $24.33 | $24.33 | $1.11 | 12 |
| 2017-10-16 | $24.33 | $24.33 | $24.33 | $24.33 | $1.11 | 196,176 |
| 2017-10-13 | $24.31 | $24.33 | $24.31 | $24.33 | $1.11 | 102,900 |
| 2017-10-12 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 1,400 |
| 2017-10-11 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 0 |
| 2017-10-10 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 0 |
| 2017-10-09 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 0 |
| 2017-10-06 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 50 |
| 2017-10-05 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 0 |
| 2017-10-04 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 0 |
| 2017-10-03 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 148 |
| 2017-10-02 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 70 |
| 2017-09-29 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 0 |
| 2017-09-28 | $23.55 | $23.55 | $23.55 | $23.55 | $1.08 | 150 |
| 2017-09-27 | $23.90 | $23.90 | $23.79 | $23.79 | $1.08 | 1,424 |
| 2017-09-26 | $24.02 | $24.02 | $24.02 | $24.02 | $1.09 | 100 |
| 2017-09-25 | $24.08 | $24.08 | $24.08 | $24.08 | $1.09 | 150 |
| 2017-09-22 | $24.07 | $24.07 | $24.07 | $24.07 | $1.09 | 0 |
| 2017-09-21 | $24.07 | $24.07 | $24.07 | $24.07 | $1.09 | 500 |
| 2017-09-20 | $24.43 | $24.43 | $24.43 | $24.43 | $1.11 | 13,900 |
| 2017-09-19 | $24.43 | $24.43 | $24.43 | $24.43 | $1.11 | 40 |
| 2017-09-18 | $24.49 | $24.49 | $24.43 | $24.43 | $1.11 | 417 |
| 2017-09-15 | $24.48 | $24.48 | $24.48 | $24.48 | $1.11 | 11,737 |
| 2017-09-14 | $24.44 | $24.50 | $24.44 | $24.48 | $1.11 | 7,495 |
| 2017-09-13 | $24.23 | $24.23 | $24.23 | $24.23 | $1.10 | 0 |
| 2017-09-12 | $24.23 | $24.23 | $24.23 | $24.23 | $1.10 | 0 |
| 2017-09-11 | $24.23 | $24.23 | $24.23 | $24.23 | $1.10 | 0 |
| 2017-09-08 | $24.23 | $24.23 | $24.23 | $24.23 | $1.10 | 0 |
| 2017-09-07 | $24.23 | $24.23 | $24.23 | $24.23 | $1.10 | 3,900 |
| 2017-09-06 | $24.23 | $24.23 | $24.23 | $24.23 | $1.10 | 300 |
| 2017-09-05 | $23.79 | $23.79 | $23.79 | $23.79 | $1.08 | 0 |
| 2017-09-01 | $23.79 | $23.79 | $23.79 | $23.79 | $1.08 | 0 |
| 2017-08-31 | $23.79 | $23.79 | $23.79 | $23.79 | $1.08 | 14,539 |
| 2017-08-30 | $23.85 | $23.85 | $23.79 | $23.79 | $1.08 | 331 |
| 2017-08-29 | $24.08 | $24.08 | $24.08 | $24.08 | $1.09 | 25 |
| 2017-08-28 | $24.19 | $24.19 | $24.19 | $24.19 | $1.09 | 141 |
| 2017-08-25 | $24.16 | $24.35 | $24.16 | $24.35 | $1.10 | 300 |
| 2017-08-24 | $24.21 | $24.21 | $24.18 | $24.18 | $1.09 | 1,600 |
| 2017-08-23 | $24.26 | $24.26 | $24.26 | $24.26 | $1.10 | 264 |
| 2017-08-22 | $24.47 | $24.47 | $24.26 | $24.26 | $1.10 | 497 |
| 2017-08-21 | $24.39 | $24.42 | $24.39 | $24.42 | $1.10 | 200 |
| 2017-08-18 | $24.38 | $24.39 | $24.38 | $24.39 | $1.10 | 380 |
| 2017-08-17 | $24.38 | $24.38 | $24.32 | $24.32 | $1.10 | 900 |
| 2017-08-16 | $23.89 | $23.89 | $23.89 | $23.89 | $1.08 | 563 |
| 2017-08-15 | $23.89 | $23.89 | $23.89 | $23.89 | $1.08 | 0 |
| 2017-08-14 | $23.89 | $23.89 | $23.89 | $23.89 | $1.08 | 76 |
| 2017-08-11 | $23.86 | $23.89 | $23.86 | $23.89 | $1.08 | 225 |
| 2017-08-10 | $23.82 | $23.82 | $23.82 | $23.82 | $1.08 | 100 |
| 2017-08-09 | $23.87 | $23.87 | $23.87 | $23.87 | $1.08 | 100 |
| 2017-08-08 | $24.07 | $24.07 | $24.02 | $24.02 | $1.09 | 200 |
| 2017-08-07 | $23.01 | $23.01 | $23.01 | $23.01 | $1.04 | 100 |
| 2017-08-04 | $24.15 | $24.17 | $24.15 | $24.17 | $1.09 | 200 |
| 2017-08-03 | $24.80 | $24.80 | $24.74 | $24.74 | $1.12 | 11,338 |
| 2017-08-02 | $24.73 | $24.73 | $24.72 | $24.72 | $1.12 | 200 |
| 2017-08-01 | $25.06 | $25.13 | $24.74 | $24.74 | $1.12 | 6,413 |
| 2017-07-31 | $25.30 | $25.30 | $25.14 | $25.15 | $1.14 | 400 |
| 2017-07-28 | $25.24 | $25.55 | $25.24 | $25.53 | $1.15 | 1,206 |
| 2017-07-27 | $25.27 | $25.27 | $25.24 | $25.24 | $1.14 | 243 |
| 2017-07-26 | $25.29 | $25.49 | $25.29 | $25.49 | $1.15 | 500 |
| 2017-07-25 | $25.36 | $25.39 | $25.36 | $25.39 | $1.14 | 200 |
| 2017-07-24 | $25.38 | $25.38 | $25.32 | $25.32 | $1.14 | 1,200 |
| 2017-07-21 | $25.27 | $25.32 | $25.27 | $25.31 | $1.14 | 418 |
| 2017-07-20 | $25.30 | $25.30 | $25.21 | $25.21 | $1.13 | 300 |
| 2017-07-19 | $24.98 | $24.98 | $24.98 | $24.98 | $1.12 | 142 |
| 2017-07-18 | $24.59 | $24.60 | $24.52 | $24.59 | $1.10 | 1,449 |
| 2017-07-17 | $24.76 | $24.76 | $24.76 | $24.76 | $1.11 | 279 |
| 2017-07-14 | $24.62 | $24.64 | $24.62 | $24.64 | $1.11 | 416 |
| 2017-07-13 | $24.90 | $24.90 | $24.90 | $24.90 | $1.12 | 80 |
| 2017-07-12 | $24.90 | $24.90 | $24.90 | $24.90 | $1.12 | 400 |
| 2017-07-11 | $24.30 | $24.30 | $24.30 | $24.30 | $1.09 | 35,400 |
| 2017-07-10 | $24.50 | $24.50 | $24.50 | $24.50 | $1.10 | 0 |
| 2017-07-07 | $24.50 | $24.50 | $24.50 | $24.50 | $1.10 | 1,600 |
| 2017-07-06 | $24.54 | $24.54 | $24.54 | $24.54 | $1.10 | 0 |
| 2017-07-05 | $24.54 | $24.54 | $24.54 | $24.54 | $1.10 | 100 |
| 2017-07-03 | $24.61 | $24.61 | $24.61 | $24.61 | $1.11 | 0 |
| 2017-06-30 | $24.61 | $24.61 | $24.61 | $24.61 | $1.11 | 3,452 |
| 2017-06-29 | $24.95 | $24.95 | $24.95 | $24.95 | $1.12 | 967 |
| 2017-06-28 | $24.86 | $24.86 | $24.86 | $24.86 | $1.12 | 15 |
| 2017-06-27 | $24.86 | $24.86 | $24.86 | $24.86 | $1.11 | 0 |
| 2017-06-26 | $24.86 | $24.86 | $24.86 | $24.86 | $1.11 | 200 |
| 2017-06-23 | $24.77 | $24.77 | $24.77 | $24.77 | $1.11 | 3,878 |
| 2017-06-22 | $24.42 | $24.42 | $24.42 | $24.42 | $1.09 | 106 |
| 2017-06-21 | $24.37 | $24.37 | $24.37 | $24.37 | $1.09 | 3,250 |
| 2017-06-20 | $24.76 | $24.76 | $24.76 | $24.76 | $1.11 | 100 |
| 2017-06-19 | $24.65 | $24.65 | $24.65 | $24.65 | $1.10 | 4,632 |
| 2017-06-16 | $24.61 | $24.61 | $24.61 | $24.61 | $1.10 | 125 |
| 2017-06-15 | $24.26 | $24.26 | $24.26 | $24.26 | $1.08 | 0 |
| 2017-06-14 | $24.26 | $24.26 | $24.26 | $24.26 | $1.08 | 200 |
| 2017-06-13 | $24.24 | $24.42 | $24.24 | $24.42 | $1.09 | 520 |
| 2017-06-12 | $24.19 | $24.19 | $24.19 | $24.19 | $1.08 | 5,200 |
| 2017-06-09 | $23.47 | $23.47 | $23.47 | $23.47 | $1.05 | 3,100 |
| 2017-06-08 | $23.47 | $23.47 | $23.47 | $23.47 | $1.05 | 0 |
| 2017-06-07 | $23.47 | $23.47 | $23.47 | $23.47 | $1.05 | 0 |
| 2017-06-06 | $23.36 | $23.47 | $23.36 | $23.47 | $1.05 | 1,804 |
| 2017-06-05 | $23.53 | $23.58 | $23.49 | $23.57 | $1.05 | 1,100 |
| 2017-06-02 | $23.06 | $23.06 | $23.06 | $23.06 | $1.03 | 0 |
| 2017-06-01 | $23.14 | $23.14 | $23.06 | $23.06 | $1.03 | 512 |
| 2017-05-31 | $23.16 | $23.16 | $23.16 | $23.16 | $1.03 | 47,800 |
| 2017-05-30 | $23.16 | $23.16 | $23.16 | $23.16 | $1.03 | 0 |
| 2017-05-26 | $22.77 | $23.16 | $22.77 | $23.16 | $1.03 | 820 |
| 2017-05-25 | $23.22 | $23.22 | $23.16 | $23.18 | $1.03 | 500 |
| 2017-05-24 | $23.37 | $23.37 | $23.37 | $23.37 | $1.04 | 200 |
| 2017-05-23 | $23.31 | $23.31 | $23.31 | $23.31 | $1.04 | 143 |
| 2017-05-22 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-19 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-18 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-17 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 700 |
| 2017-05-16 | $23.15 | $23.15 | $23.15 | $23.15 | $1.03 | 120 |
| 2017-05-15 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 17 |
| 2017-05-12 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-11 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 74 |
| 2017-05-10 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-09 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-08 | $23.09 | $23.09 | $23.09 | $23.09 | $1.03 | 0 |
| 2017-05-05 | $23.00 | $23.09 | $23.00 | $23.09 | $1.03 | 611 |
| 2017-05-04 | $23.45 | $23.45 | $23.45 | $23.45 | $1.04 | 0 |
| 2017-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $1.04 | 0 |
| 2017-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $1.04 | 100 |
| 2017-05-01 | $23.19 | $23.19 | $23.19 | $23.19 | $1.03 | 300 |
| 2017-04-28 | $23.69 | $23.69 | $23.69 | $23.69 | $1.05 | 0 |
| 2017-04-27 | $23.69 | $23.69 | $23.69 | $23.69 | $1.05 | 0 |
| 2017-04-26 | $23.69 | $23.69 | $23.69 | $23.69 | $1.05 | 5,900 |
| 2017-04-25 | $24.21 | $24.21 | $24.21 | $24.21 | $1.07 | 6,601 |
| 2017-04-24 | $24.26 | $24.26 | $24.21 | $24.21 | $1.07 | 1,614 |
| 2017-04-21 | $24.22 | $24.22 | $24.22 | $24.22 | $1.07 | 0 |
| 2017-04-20 | $24.22 | $24.22 | $24.22 | $24.22 | $1.07 | 3,300 |
| 2017-04-19 | $24.38 | $24.38 | $24.38 | $24.38 | $1.08 | 42 |
| 2017-04-18 | $24.38 | $24.38 | $24.38 | $24.38 | $1.08 | 900 |
| 2017-04-17 | $24.75 | $24.75 | $24.68 | $24.68 | $1.09 | 3,344 |
| 2017-04-13 | $24.84 | $24.84 | $24.84 | $24.84 | $1.10 | 360 |
| 2017-04-12 | $24.68 | $24.68 | $24.68 | $24.68 | $1.09 | 0 |
| 2017-04-11 | $24.68 | $24.68 | $24.68 | $24.68 | $1.09 | 50 |
| 2017-04-10 | $24.68 | $24.68 | $24.68 | $24.68 | $1.09 | 381 |
| 2017-04-07 | $24.68 | $24.68 | $24.68 | $24.68 | $1.09 | 400 |
| 2017-04-06 | $24.47 | $24.47 | $24.47 | $24.47 | $1.08 | 250 |
| 2017-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $1.08 | 1,000 |
| 2017-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $1.08 | 0 |
| 2017-04-03 | $24.35 | $24.35 | $24.35 | $24.35 | $1.08 | 0 |
| 2017-03-31 | $24.35 | $24.35 | $24.35 | $24.35 | $1.08 | 50 |
| 2017-03-30 | $24.35 | $24.35 | $24.35 | $24.35 | $1.08 | 0 |
| 2017-03-29 | $24.35 | $24.35 | $24.35 | $24.35 | $1.08 | 0 |
| 2017-03-28 | $24.35 | $24.35 | $24.35 | $24.35 | $1.07 | 0 |
| 2017-03-27 | $24.46 | $24.46 | $24.35 | $24.35 | $1.07 | 2,500 |
| 2017-03-24 | $24.60 | $24.60 | $24.60 | $24.60 | $1.08 | 110 |
| 2017-03-23 | $24.71 | $24.71 | $24.71 | $24.71 | $1.09 | 150 |
| 2017-03-22 | $24.65 | $24.65 | $24.65 | $24.65 | $1.08 | 128 |
| 2017-03-21 | $24.20 | $24.20 | $24.20 | $24.20 | $1.06 | 0 |
| 2017-03-20 | $24.20 | $24.20 | $24.20 | $24.20 | $1.06 | 0 |
| 2017-03-17 | $24.02 | $24.20 | $24.02 | $24.20 | $1.06 | 600 |
| 2017-03-16 | $23.72 | $23.72 | $23.72 | $23.72 | $1.04 | 30 |
| 2017-03-15 | $23.50 | $23.72 | $23.50 | $23.72 | $1.04 | 3,100 |
| 2017-03-14 | $23.59 | $23.59 | $23.59 | $23.59 | $1.04 | 0 |
| 2017-03-13 | $23.59 | $23.59 | $23.59 | $23.59 | $1.04 | 225 |
| 2017-03-10 | $23.69 | $23.69 | $23.68 | $23.68 | $1.04 | 600 |
| 2017-03-09 | $24.70 | $24.70 | $24.70 | $24.70 | $1.09 | 92 |
| 2017-03-08 | $24.70 | $24.70 | $24.70 | $24.70 | $1.09 | 0 |
| 2017-03-07 | $24.70 | $24.70 | $24.70 | $24.70 | $1.09 | 200 |
| 2017-03-06 | $24.65 | $24.65 | $24.65 | $24.65 | $1.08 | 200 |
| 2017-03-03 | $25.11 | $25.11 | $25.11 | $25.11 | $1.10 | 0 |
| 2017-03-02 | $25.11 | $25.11 | $25.11 | $25.11 | $1.10 | 200 |
| 2017-03-01 | $25.11 | $25.11 | $25.11 | $25.11 | $1.10 | 139 |
| 2017-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $1.11 | 94 |
| 2017-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $1.11 | 100 |
| 2017-02-24 | $25.72 | $25.72 | $25.51 | $25.51 | $1.12 | 334 |
| 2017-02-23 | $25.67 | $25.67 | $25.67 | $25.67 | $1.12 | 1,200 |
| 2017-02-22 | $25.47 | $25.47 | $25.47 | $25.47 | $1.11 | 0 |
| 2017-02-21 | $25.47 | $25.47 | $25.47 | $25.47 | $1.11 | 33 |
| 2017-02-17 | $25.47 | $25.47 | $25.47 | $25.47 | $1.11 | 600 |
| 2017-02-16 | $25.14 | $25.14 | $25.14 | $25.14 | $1.10 | 85 |
| 2017-02-15 | $25.14 | $25.14 | $25.14 | $25.14 | $1.10 | 0 |
| 2017-02-14 | $25.14 | $25.14 | $25.14 | $25.14 | $1.10 | 44 |
| 2017-02-13 | $25.14 | $25.14 | $25.14 | $25.14 | $1.10 | 100 |
| 2017-02-10 | $24.46 | $24.46 | $24.46 | $24.46 | $1.07 | 0 |
| 2017-02-09 | $24.46 | $24.46 | $24.46 | $24.46 | $1.07 | 0 |
| 2017-02-08 | $24.46 | $24.46 | $24.46 | $24.46 | $1.07 | 0 |
| 2017-02-07 | $24.46 | $24.46 | $24.46 | $24.46 | $1.07 | 0 |
| 2017-02-06 | $24.46 | $24.46 | $24.46 | $24.46 | $1.07 | 9,900 |
| 2017-02-03 | $24.70 | $24.78 | $24.70 | $24.78 | $1.08 | 400 |
| 2017-02-02 | $24.57 | $24.57 | $24.57 | $24.57 | $1.07 | 100 |
| 2017-02-01 | $24.22 | $24.22 | $24.22 | $24.22 | $1.06 | 0 |
| 2017-01-31 | $24.23 | $24.23 | $24.22 | $24.22 | $1.06 | 1,440 |
| 2017-01-30 | $24.01 | $24.01 | $23.98 | $23.98 | $1.05 | 27,254 |
| 2017-01-27 | $24.42 | $24.42 | $24.42 | $24.42 | $1.07 | 36,700 |
| 2017-01-26 | $24.60 | $24.60 | $24.60 | $24.60 | $1.07 | 30,423 |
| 2017-01-25 | $24.36 | $24.36 | $24.36 | $24.36 | $1.06 | 40,313 |
| 2017-01-24 | $24.36 | $24.36 | $24.36 | $24.36 | $1.06 | 44,400 |
| 2017-01-23 | $24.06 | $24.06 | $24.06 | $24.06 | $1.05 | 35,908 |
| 2017-01-20 | $24.06 | $24.06 | $24.06 | $24.06 | $1.05 | 29,800 |
| 2017-01-19 | $24.00 | $24.06 | $24.00 | $24.06 | $1.05 | 28,070 |
| 2017-01-18 | $24.25 | $24.25 | $24.25 | $24.25 | $1.05 | 42,903 |
| 2017-01-17 | $24.54 | $24.73 | $24.54 | $24.63 | $1.07 | 55,623 |
| 2017-01-13 | $24.32 | $24.32 | $24.32 | $24.32 | $1.06 | 22,500 |
| 2017-01-12 | $24.32 | $24.32 | $24.32 | $24.32 | $1.06 | 49,736 |
| 2017-01-11 | $24.23 | $24.23 | $24.23 | $24.23 | $1.05 | 29,700 |
| 2017-01-10 | $24.38 | $24.38 | $24.38 | $24.38 | $1.06 | 36,240 |
| 2017-01-09 | $24.57 | $24.57 | $24.38 | $24.38 | $1.06 | 1,374 |
| 2017-01-06 | $24.44 | $24.44 | $24.44 | $24.44 | $1.06 | 1,867 |
| 2017-01-05 | $24.44 | $24.44 | $24.44 | $24.44 | $1.06 | 410 |
| 2017-01-04 | $24.15 | $24.15 | $24.15 | $24.15 | $1.05 | 296 |
| 2017-01-03 | $23.82 | $23.82 | $23.82 | $23.82 | $1.04 | 22,600 |
| 2016-12-30 | $23.84 | $23.84 | $23.84 | $23.84 | $1.04 | 8,100 |
| 2016-12-29 | $23.65 | $23.65 | $23.65 | $23.65 | $1.03 | 14,300 |
| 2016-12-28 | $23.43 | $23.43 | $23.43 | $23.43 | $1.02 | 30,726 |
| 2016-12-27 | $23.70 | $23.70 | $23.70 | $23.70 | $1.02 | 139 |
| 2016-12-23 | $23.70 | $23.70 | $23.70 | $23.70 | $1.02 | 26,554 |
| 2016-12-22 | $23.70 | $23.70 | $23.70 | $23.70 | $1.02 | 34,600 |
| 2016-12-21 | $23.70 | $23.70 | $23.70 | $23.70 | $1.02 | 43,350 |
| 2016-12-20 | $23.69 | $23.70 | $23.65 | $23.65 | $1.02 | 27,852 |
| 2016-12-19 | $23.64 | $23.64 | $23.64 | $23.64 | $1.02 | 16,175 |
| 2016-12-16 | $23.26 | $23.26 | $23.26 | $23.26 | $1.00 | 49,917 |
| 2016-12-15 | $23.26 | $23.26 | $23.26 | $23.26 | $1.00 | 48,338 |
| 2016-12-14 | $24.13 | $24.13 | $24.13 | $24.13 | $1.04 | 65,600 |
| 2016-12-13 | $24.13 | $24.13 | $24.13 | $24.13 | $1.04 | 42,104 |
| 2016-12-12 | $24.12 | $24.13 | $24.12 | $24.13 | $1.04 | 39,850 |
| 2016-12-09 | $23.98 | $23.98 | $23.98 | $23.98 | $1.04 | 53,733 |
| 2016-12-08 | $23.91 | $23.91 | $23.91 | $23.91 | $1.03 | 30,000 |
| 2016-12-07 | $23.01 | $23.01 | $23.01 | $23.01 | $0.99 | 0 |
| 2016-12-06 | $23.01 | $23.01 | $23.01 | $23.01 | $0.99 | 0 |
| 2016-12-05 | $23.01 | $23.01 | $23.01 | $23.01 | $0.99 | 0 |
| 2016-12-02 | $23.01 | $23.01 | $23.01 | $23.01 | $0.99 | 0 |
| 2016-12-01 | $23.01 | $23.01 | $23.01 | $23.01 | $0.99 | 50 |
| 2016-11-30 | $23.49 | $23.49 | $23.01 | $23.01 | $0.99 | 2,591 |
| 2016-11-29 | $23.35 | $23.35 | $23.35 | $23.35 | $1.01 | 495 |
| 2016-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $0.99 | 1,800 |
| 2016-11-25 | $22.48 | $22.50 | $22.48 | $22.50 | $0.97 | 20,571 |
| 2016-11-23 | $22.46 | $22.46 | $22.45 | $22.45 | $0.96 | 1,101 |
| 2016-11-22 | $22.51 | $22.69 | $22.51 | $22.69 | $0.97 | 950 |
| 2016-11-21 | $22.72 | $22.72 | $22.72 | $22.72 | $0.98 | 2,641 |
| 2016-11-18 | $22.20 | $22.37 | $22.20 | $22.37 | $0.96 | 1,284 |
| 2016-11-17 | $22.48 | $22.48 | $22.48 | $22.48 | $0.96 | 1,005 |
| 2016-11-16 | $22.39 | $22.39 | $22.24 | $22.24 | $0.95 | 2,819 |
| 2016-11-15 | $22.11 | $22.11 | $22.11 | $22.11 | $0.95 | 869 |
| 2016-11-14 | $21.66 | $21.85 | $21.66 | $21.85 | $0.94 | 1,790 |
| 2016-11-11 | $22.07 | $22.07 | $22.07 | $22.07 | $0.95 | 8,270 |
| 2016-11-10 | $23.08 | $23.08 | $22.32 | $22.32 | $0.96 | 1,150 |
| 2016-11-09 | $23.33 | $23.33 | $23.33 | $23.33 | $1.00 | 272 |
| 2016-11-08 | $23.93 | $23.93 | $23.92 | $23.92 | $1.03 | 2,950 |
| 2016-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $1.03 | 230 |
| 2016-11-04 | $23.80 | $24.05 | $23.80 | $24.05 | $1.03 | 200 |
| 2016-11-03 | $24.08 | $24.08 | $24.08 | $24.08 | $1.03 | 612 |
| 2016-11-02 | $24.55 | $24.55 | $24.55 | $24.55 | $1.05 | 2,393 |
| 2016-11-01 | $24.60 | $24.61 | $24.59 | $24.61 | $1.06 | 1,233 |
| 2016-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | $1.07 | 140 |
| 2016-10-28 | $25.72 | $25.72 | $25.72 | $25.72 | $1.10 | 1 |
| 2016-10-27 | $25.83 | $25.83 | $25.83 | $25.83 | $1.11 | 0 |
| 2016-10-26 | $25.83 | $25.83 | $25.83 | $25.83 | $1.10 | 83 |
| 2016-10-25 | $25.83 | $25.83 | $25.83 | $25.83 | $1.10 | 168 |
| 2016-10-24 | $26.21 | $26.21 | $26.21 | $26.21 | $1.12 | 0 |
| 2016-10-21 | $26.21 | $26.21 | $26.21 | $26.21 | $1.12 | 850 |
| 2016-10-20 | $26.59 | $26.59 | $26.59 | $26.59 | $1.13 | 257 |
| 2016-10-19 | $26.85 | $26.85 | $26.85 | $26.85 | $1.15 | 225 |
| 2016-10-18 | $26.68 | $26.68 | $26.68 | $26.68 | $1.14 | 430 |
| 2016-10-17 | $26.24 | $26.24 | $26.24 | $26.24 | $1.12 | 0 |
| 2016-10-14 | $26.24 | $26.24 | $26.24 | $26.24 | $1.12 | 0 |
| 2016-10-13 | $26.24 | $26.24 | $26.24 | $26.24 | $1.12 | 181 |
| 2016-10-12 | $26.11 | $26.11 | $26.11 | $26.11 | $1.11 | 25 |
| 2016-10-11 | $26.13 | $26.13 | $26.11 | $26.11 | $1.11 | 4,025 |
| 2016-10-10 | $25.58 | $25.58 | $25.58 | $25.58 | $1.09 | 300 |
| 2016-10-07 | $26.58 | $26.58 | $26.58 | $26.58 | $1.13 | 0 |
| 2016-10-06 | $26.58 | $26.58 | $26.58 | $26.58 | $1.13 | 0 |
| 2016-10-05 | $26.58 | $26.58 | $26.58 | $26.58 | $1.13 | 0 |
| 2016-10-04 | $26.60 | $26.60 | $26.58 | $26.58 | $1.13 | 200 |
| 2016-10-03 | $26.59 | $26.59 | $26.59 | $26.59 | $1.13 | 0 |
| 2016-09-30 | $26.59 | $26.59 | $26.59 | $26.59 | $1.13 | 65 |
| 2016-09-29 | $26.59 | $26.59 | $26.59 | $26.59 | $1.13 | 100 |
| 2016-09-28 | $26.53 | $26.53 | $26.53 | $26.53 | $1.13 | 210 |
| 2016-09-27 | $26.66 | $26.66 | $26.66 | $26.66 | $1.13 | 0 |
| 2016-09-26 | $26.66 | $26.66 | $26.66 | $26.66 | $1.13 | 535 |
| 2016-09-23 | $26.77 | $26.77 | $26.77 | $26.77 | $1.14 | 0 |
| 2016-09-22 | $26.77 | $26.77 | $26.77 | $26.77 | $1.14 | 0 |
| 2016-09-21 | $26.77 | $26.77 | $26.77 | $26.77 | $1.14 | 0 |
| 2016-09-20 | $26.77 | $26.77 | $26.77 | $26.77 | $1.14 | 223 |
| 2016-09-19 | $26.63 | $26.63 | $26.63 | $26.63 | $1.13 | 100 |
| 2016-09-16 | $26.11 | $26.11 | $26.11 | $26.11 | $1.11 | 100 |
| 2016-09-15 | $26.28 | $26.28 | $26.24 | $26.24 | $1.11 | 1,440 |
| 2016-09-14 | $26.53 | $26.53 | $26.53 | $26.53 | $1.13 | 500 |
| 2016-09-13 | $26.53 | $26.53 | $26.53 | $26.53 | $1.13 | 0 |
| 2016-09-12 | $26.53 | $26.53 | $26.53 | $26.53 | $1.13 | 100 |
| 2016-09-09 | $26.97 | $26.97 | $26.97 | $26.97 | $1.15 | 200 |
| 2016-09-08 | $27.48 | $27.48 | $27.48 | $27.48 | $1.17 | 0 |
| 2016-09-07 | $27.48 | $27.48 | $27.48 | $27.48 | $1.17 | 0 |
| 2016-09-06 | $27.48 | $27.48 | $27.48 | $27.48 | $1.17 | 100 |
| 2016-09-02 | $27.13 | $27.32 | $27.13 | $27.32 | $1.16 | 1,386 |
| 2016-09-01 | $26.97 | $26.97 | $26.97 | $26.97 | $1.15 | 100 |
| 2016-08-31 | $27.43 | $27.43 | $27.43 | $27.43 | $1.16 | 6,562 |
| 2016-08-30 | $27.43 | $27.43 | $27.43 | $27.43 | $1.16 | 115 |
| 2016-08-29 | $28.53 | $28.53 | $28.53 | $28.53 | $1.21 | 0 |
| 2016-08-26 | $28.13 | $28.53 | $28.13 | $28.53 | $1.21 | 550 |
| 2016-08-25 | $28.16 | $28.16 | $28.16 | $28.16 | $1.19 | 5,019 |
| 2016-08-24 | $28.70 | $28.70 | $28.70 | $28.70 | $1.21 | 0 |
| 2016-08-23 | $28.67 | $28.70 | $28.67 | $28.70 | $1.21 | 5,145 |
| 2016-08-22 | $28.42 | $28.42 | $28.42 | $28.42 | $1.20 | 0 |
| 2016-08-19 | $28.42 | $28.42 | $28.42 | $28.42 | $1.20 | 100 |
| 2016-08-18 | $28.47 | $28.47 | $28.47 | $28.47 | $1.20 | 200 |
| 2016-08-17 | $28.11 | $28.11 | $28.11 | $28.11 | $1.19 | 10 |
| 2016-08-16 | $28.45 | $28.46 | $28.11 | $28.11 | $1.19 | 450 |
| 2016-08-15 | $28.46 | $28.46 | $28.46 | $28.46 | $1.20 | 291 |
| 2016-08-12 | $28.27 | $28.35 | $28.25 | $28.33 | $1.20 | 1,181 |
| 2016-08-11 | $28.30 | $28.30 | $28.30 | $28.30 | $1.20 | 16 |
| 2016-08-10 | $28.30 | $28.30 | $28.30 | $28.30 | $1.20 | 25 |
| 2016-08-09 | $28.30 | $28.30 | $28.30 | $28.30 | $1.20 | 100 |
| 2016-08-08 | $28.27 | $28.31 | $28.27 | $28.31 | $1.20 | 519 |
| 2016-08-05 | $28.42 | $28.42 | $28.42 | $28.42 | $1.20 | 200 |
| 2016-08-04 | $28.75 | $28.75 | $28.75 | $28.75 | $1.22 | 100 |
| 2016-08-03 | $29.21 | $29.21 | $29.21 | $29.21 | $1.23 | 0 |
| 2016-08-02 | $29.21 | $29.21 | $29.21 | $29.21 | $1.23 | 300 |
| 2016-08-01 | $29.40 | $29.40 | $29.30 | $29.39 | $1.24 | 1,471 |
| 2016-07-29 | $29.25 | $29.30 | $29.25 | $29.30 | $1.24 | 1,000 |
| 2016-07-28 | $28.88 | $28.88 | $28.88 | $28.88 | $1.22 | 200 |
| 2016-07-27 | $29.00 | $29.00 | $29.00 | $29.00 | $1.23 | 0 |
| 2016-07-26 | $28.99 | $29.00 | $28.99 | $29.00 | $1.22 | 212 |
| 2016-07-25 | $28.85 | $28.85 | $28.85 | $28.85 | $1.21 | 109 |
| 2016-07-22 | $28.90 | $28.90 | $28.90 | $28.90 | $1.22 | 0 |
| 2016-07-21 | $28.90 | $28.90 | $28.90 | $28.90 | $1.22 | 714 |
| 2016-07-20 | $28.92 | $28.92 | $28.92 | $28.92 | $1.22 | 61 |
| 2016-07-19 | $28.53 | $28.98 | $28.53 | $28.92 | $1.22 | 1,580 |
| 2016-07-18 | $28.71 | $28.76 | $28.71 | $28.76 | $1.21 | 296 |
| 2016-07-15 | $29.34 | $29.60 | $28.66 | $28.66 | $1.21 | 876 |
| 2016-07-14 | $29.72 | $29.72 | $29.72 | $29.72 | $1.25 | 290 |
| 2016-07-13 | $29.47 | $29.47 | $29.37 | $29.39 | $1.24 | 1,320 |
| 2016-07-12 | $29.52 | $29.52 | $29.48 | $29.48 | $1.24 | 750 |
| 2016-07-11 | $29.46 | $29.56 | $29.46 | $29.56 | $1.24 | 7,380 |
| 2016-07-08 | $29.51 | $29.51 | $29.51 | $29.51 | $1.24 | 209 |
| 2016-07-07 | $29.58 | $29.58 | $29.57 | $29.57 | $1.24 | 875 |
| 2016-07-06 | $29.77 | $29.77 | $29.76 | $29.77 | $1.25 | 1,318 |
| 2016-07-05 | $29.29 | $29.30 | $29.06 | $29.06 | $1.22 | 2,962 |
| 2016-07-01 | $29.42 | $29.42 | $29.42 | $29.42 | $1.24 | 200 |
| 2016-06-30 | $29.26 | $29.26 | $29.26 | $29.26 | $1.23 | 0 |
| 2016-06-29 | $29.26 | $29.26 | $29.26 | $29.26 | $1.23 | 307 |
| 2016-06-28 | $28.15 | $28.39 | $28.15 | $28.39 | $1.19 | 1,277 |
| 2016-06-27 | $27.74 | $27.95 | $27.74 | $27.91 | $1.17 | 1,238 |
| 2016-06-24 | $28.28 | $28.28 | $28.28 | $28.28 | $1.18 | 500 |
| 2016-06-23 | $28.74 | $28.74 | $28.74 | $28.74 | $1.20 | 872 |
| 2016-06-22 | $28.53 | $28.53 | $28.53 | $28.53 | $1.19 | 819 |
| 2016-06-21 | $28.45 | $28.59 | $28.45 | $28.49 | $1.19 | 8,169 |
| 2016-06-20 | $28.37 | $28.37 | $28.37 | $28.37 | $1.19 | 940 |
| 2016-06-17 | $27.94 | $27.94 | $27.94 | $27.94 | $1.17 | 65 |
| 2016-06-16 | $27.94 | $27.94 | $27.94 | $27.94 | $1.17 | 393 |
| 2016-06-15 | $28.05 | $28.05 | $28.00 | $28.00 | $1.17 | 4,120 |
| 2016-06-14 | $28.03 | $28.03 | $28.03 | $28.03 | $1.17 | 335 |
| 2016-06-13 | $27.80 | $28.26 | $27.80 | $28.10 | $1.18 | 1,356 |
| 2016-06-10 | $28.24 | $28.24 | $28.24 | $28.24 | $1.18 | 206 |
| 2016-06-09 | $27.80 | $27.80 | $27.80 | $27.80 | $1.16 | 68 |
| 2016-06-08 | $27.80 | $27.80 | $27.80 | $27.80 | $1.16 | 767 |
| 2016-06-07 | $27.65 | $27.80 | $27.61 | $27.80 | $1.16 | 10,631 |
| 2016-06-06 | $27.27 | $27.40 | $27.27 | $27.40 | $1.15 | 1,072 |
| 2016-06-03 | $26.78 | $26.78 | $26.78 | $26.78 | $1.12 | 136 |
| 2016-06-02 | $26.26 | $26.26 | $26.26 | $26.26 | $1.10 | 188 |
| 2016-06-01 | $26.19 | $26.19 | $26.19 | $26.19 | $1.10 | 1,778 |
| 2016-05-31 | $26.89 | $26.89 | $26.89 | $26.89 | $1.13 | 0 |
| 2016-05-27 | $26.89 | $26.89 | $26.89 | $26.89 | $1.13 | 150 |
| 2016-05-26 | $26.84 | $26.90 | $26.84 | $26.89 | $1.12 | 504 |
| 2016-05-25 | $26.48 | $26.51 | $26.48 | $26.51 | $1.10 | 630 |
| 2016-05-24 | $26.38 | $26.38 | $26.38 | $26.38 | $1.09 | 6,055 |
| 2016-05-23 | $26.38 | $26.38 | $26.38 | $26.38 | $1.09 | 2 |
| 2016-05-20 | $26.38 | $26.38 | $26.38 | $26.38 | $1.09 | 0 |
| 2016-05-19 | $26.38 | $26.38 | $26.38 | $26.38 | $1.09 | 53 |
| 2016-05-18 | $26.90 | $26.90 | $26.38 | $26.38 | $1.09 | 4,338 |
| 2016-05-17 | $26.89 | $26.89 | $26.89 | $26.89 | $1.12 | 9 |
| 2016-05-16 | $26.89 | $26.89 | $26.89 | $26.89 | $1.12 | 0 |
| 2016-05-13 | $26.89 | $26.89 | $26.89 | $26.89 | $1.12 | 30 |
| 2016-05-12 | $27.15 | $27.15 | $26.89 | $26.89 | $1.12 | 768 |
| 2016-05-11 | $26.75 | $26.75 | $26.75 | $26.75 | $1.11 | 9 |
| 2016-05-10 | $26.65 | $26.75 | $26.65 | $26.75 | $1.11 | 470 |
| 2016-05-09 | $26.40 | $26.44 | $26.33 | $26.44 | $1.10 | 3,394 |
| 2016-05-06 | $26.20 | $26.20 | $26.20 | $26.20 | $1.09 | 100 |
| 2016-05-05 | $26.22 | $26.22 | $26.22 | $26.22 | $1.09 | 40 |
| 2016-05-04 | $26.22 | $26.22 | $26.22 | $26.22 | $1.09 | 63 |
| 2016-05-03 | $26.22 | $26.22 | $26.22 | $26.22 | $1.09 | 145 |
| 2016-05-02 | $26.74 | $26.74 | $26.74 | $26.74 | $1.11 | 50 |
| 2016-04-29 | $26.77 | $26.77 | $26.67 | $26.74 | $1.11 | 1,458 |
| 2016-04-28 | $26.71 | $26.75 | $26.70 | $26.75 | $1.11 | 700 |
| 2016-04-27 | $26.30 | $26.63 | $26.30 | $26.62 | $1.10 | 1,321 |
| 2016-04-26 | $26.47 | $26.47 | $26.24 | $26.28 | $1.08 | 735 |
| 2016-04-25 | $26.20 | $26.20 | $26.20 | $26.20 | $1.08 | 500 |
| 2016-04-22 | $26.22 | $26.22 | $26.22 | $26.22 | $1.08 | 0 |
| 2016-04-21 | $26.22 | $26.22 | $26.22 | $26.22 | $1.08 | 250 |
| 2016-04-20 | $26.69 | $26.74 | $26.66 | $26.66 | $1.10 | 570 |
| 2016-04-19 | $26.68 | $26.79 | $26.68 | $26.78 | $1.11 | 2,033 |
| 2016-04-18 | $26.40 | $26.40 | $26.40 | $26.40 | $1.09 | 509 |
| 2016-04-15 | $26.37 | $26.37 | $26.37 | $26.37 | $1.09 | 1,000 |
| 2016-04-14 | $26.16 | $26.16 | $25.99 | $25.99 | $1.07 | 240 |
| 2016-04-13 | $26.16 | $26.16 | $26.16 | $26.16 | $1.08 | 0 |
| 2016-04-12 | $26.02 | $26.16 | $26.02 | $26.16 | $1.08 | 1,802 |
| 2016-04-11 | $26.01 | $26.01 | $26.00 | $26.01 | $1.07 | 554 |
| 2016-04-08 | $25.88 | $25.88 | $25.88 | $25.88 | $1.07 | 503 |
| 2016-04-07 | $25.55 | $25.55 | $25.50 | $25.50 | $1.05 | 1,500 |
| 2016-04-06 | $25.36 | $25.36 | $25.36 | $25.36 | $1.05 | 178 |
| 2016-04-05 | $25.49 | $25.61 | $25.49 | $25.60 | $1.06 | 2,258 |
| 2016-04-04 | $25.95 | $25.95 | $25.95 | $25.95 | $1.07 | 270 |
| 2016-04-01 | $25.90 | $25.90 | $25.90 | $25.90 | $1.07 | 152 |
| 2016-03-31 | $26.35 | $26.35 | $26.35 | $26.35 | $1.09 | 2,703 |
| 2016-03-30 | $26.15 | $26.37 | $26.15 | $26.37 | $1.09 | 1,355 |
| 2016-03-29 | $26.05 | $26.05 | $26.05 | $26.05 | $1.07 | 0 |
| 2016-03-28 | $26.05 | $26.05 | $26.05 | $26.05 | $1.07 | 53 |
| 2016-03-24 | $26.05 | $26.05 | $26.05 | $26.05 | $1.07 | 49 |
| 2016-03-23 | $26.05 | $26.05 | $26.05 | $26.05 | $1.07 | 80 |
| 2016-03-22 | $26.05 | $26.05 | $26.05 | $26.05 | $1.07 | 12,177 |
| 2016-03-21 | $25.96 | $25.96 | $25.96 | $25.96 | $1.07 | 212 |
| 2016-03-18 | $26.38 | $26.38 | $26.30 | $26.30 | $1.08 | 381 |
| 2016-03-17 | $26.41 | $26.41 | $26.41 | $26.41 | $1.08 | 270 |
| 2016-03-16 | $25.05 | $25.89 | $25.05 | $25.89 | $1.06 | 867 |
| 2016-03-15 | $24.87 | $24.89 | $24.87 | $24.88 | $1.02 | 680 |
| 2016-03-14 | $24.80 | $24.86 | $24.62 | $24.86 | $1.02 | 1,248 |
| 2016-03-11 | $24.92 | $24.93 | $24.79 | $24.79 | $1.02 | 1,358 |
| 2016-03-10 | $24.31 | $24.31 | $24.31 | $24.31 | $1.00 | 191 |
| 2016-03-09 | $24.19 | $24.19 | $24.19 | $24.19 | $0.99 | 55 |
| 2016-03-08 | $24.19 | $24.19 | $24.19 | $24.19 | $0.99 | 339 |
| 2016-03-07 | $24.19 | $24.20 | $24.19 | $24.20 | $0.99 | 361 |
| 2016-03-04 | $24.48 | $24.48 | $24.36 | $24.36 | $1.00 | 2,801 |
| 2016-03-03 | $24.46 | $24.46 | $24.46 | $24.46 | $1.00 | 104 |
| 2016-03-02 | $23.97 | $23.97 | $23.78 | $23.78 | $0.98 | 616 |
| 2016-03-01 | $23.84 | $24.05 | $23.83 | $23.99 | $0.98 | 2,070 |
| 2016-02-29 | $23.66 | $23.66 | $23.56 | $23.56 | $0.97 | 5,727 |
| 2016-02-26 | $23.64 | $23.66 | $23.63 | $23.66 | $0.97 | 1,316 |
| 2016-02-25 | $23.35 | $23.66 | $23.35 | $23.65 | $0.97 | 736 |
| 2016-02-24 | $23.21 | $23.39 | $23.21 | $23.39 | $0.95 | 800 |
| 2016-02-23 | $23.12 | $23.22 | $23.12 | $23.20 | $0.95 | 951 |
| 2016-02-22 | $23.64 | $23.64 | $23.57 | $23.57 | $0.96 | 1,250 |
| 2016-02-19 | $23.26 | $23.26 | $23.26 | $23.26 | $0.95 | 265 |
| 2016-02-18 | $23.09 | $23.45 | $23.09 | $23.45 | $0.96 | 1,125 |
| 2016-02-17 | $21.46 | $21.46 | $21.46 | $21.46 | $0.88 | 0 |
| 2016-02-16 | $21.48 | $21.48 | $21.28 | $21.46 | $0.88 | 1,412 |
| 2016-02-12 | $21.13 | $21.13 | $21.13 | $21.13 | $0.86 | 537 |
| 2016-02-11 | $21.88 | $21.88 | $21.41 | $21.41 | $0.87 | 1,489 |
| 2016-02-10 | $22.43 | $22.43 | $22.06 | $22.06 | $0.90 | 2,103 |
| 2016-02-09 | $22.29 | $22.29 | $22.29 | $22.29 | $0.91 | 10,315 |
| 2016-02-08 | $22.65 | $22.65 | $22.33 | $22.33 | $0.91 | 2,548 |
| 2016-02-05 | $22.91 | $22.91 | $22.53 | $22.57 | $0.92 | 1,771 |
| 2016-02-04 | $22.82 | $22.94 | $22.81 | $22.94 | $0.94 | 910 |
| 2016-02-03 | $22.42 | $22.42 | $22.42 | $22.42 | $0.91 | 1,000 |
| 2016-02-02 | $21.83 | $21.83 | $21.64 | $21.80 | $0.89 | 1,125 |
| 2016-02-01 | $22.17 | $22.17 | $22.17 | $22.17 | $0.90 | 169 |
| 2016-01-29 | $21.96 | $21.96 | $21.93 | $21.93 | $0.89 | 703 |
| 2016-01-28 | $21.37 | $21.68 | $21.29 | $21.68 | $0.88 | 594 |
| 2016-01-27 | $21.17 | $21.17 | $21.17 | $21.17 | $0.86 | 0 |
| 2016-01-26 | $21.17 | $21.17 | $21.17 | $21.17 | $0.86 | 55,429 |
| 2016-01-25 | $21.17 | $21.17 | $21.17 | $21.17 | $0.86 | 707 |
| 2016-01-22 | $21.02 | $21.02 | $21.02 | $21.02 | $0.85 | 204 |
| 2016-01-21 | $20.32 | $20.32 | $20.31 | $20.31 | $0.82 | 872 |
| 2016-01-20 | $19.68 | $20.34 | $19.68 | $20.34 | $0.82 | 938 |
| 2016-01-19 | $20.09 | $20.19 | $20.09 | $20.19 | $0.82 | 946 |
| 2016-01-15 | $20.81 | $20.81 | $20.81 | $20.81 | $0.84 | 0 |
| 2016-01-14 | $20.81 | $20.81 | $20.81 | $20.81 | $0.84 | 50 |
| 2016-01-13 | $20.81 | $20.81 | $20.81 | $20.81 | $0.84 | 1,185 |
| 2016-01-12 | $20.91 | $20.91 | $20.53 | $20.53 | $0.83 | 440 |
| 2016-01-11 | $20.87 | $20.87 | $20.56 | $20.56 | $0.83 | 1,090 |
| 2016-01-08 | $20.84 | $20.84 | $20.84 | $20.84 | $0.84 | 766 |
| 2016-01-07 | $20.86 | $20.86 | $20.84 | $20.84 | $0.84 | 1,400 |
| 2016-01-06 | $21.44 | $21.44 | $21.44 | $21.44 | $0.87 | 35 |
| 2016-01-05 | $21.44 | $21.44 | $21.44 | $21.44 | $0.87 | 109 |
| 2016-01-04 | $21.62 | $21.62 | $21.62 | $21.62 | $0.88 | 150 |
| 2015-12-31 | $21.91 | $21.91 | $21.91 | $21.91 | $0.89 | 472 |
| 2015-12-30 | $22.06 | $22.08 | $22.04 | $22.08 | $0.90 | 1,939 |
| 2015-12-29 | $22.19 | $22.19 | $22.19 | $22.19 | $0.90 | 125 |
| 2015-12-28 | $22.20 | $22.20 | $22.20 | $22.20 | $0.89 | 100 |
| 2015-12-24 | $22.10 | $22.10 | $22.10 | $22.10 | $0.89 | 1,332 |
| 2015-12-23 | $22.15 | $22.20 | $22.10 | $22.10 | $0.89 | 1,332 |
| 2015-12-22 | $22.25 | $22.25 | $22.14 | $22.14 | $0.89 | 1,529 |
| 2015-12-21 | $22.16 | $22.16 | $22.16 | $22.16 | $0.89 | 466 |
| 2015-12-18 | $22.39 | $22.39 | $22.39 | $22.39 | $0.90 | 4 |
| 2015-12-17 | $22.39 | $22.39 | $22.39 | $22.39 | $0.90 | 2 |
| 2015-12-16 | $22.39 | $22.39 | $22.25 | $22.39 | $0.90 | 4,790 |
| 2015-12-15 | $22.34 | $22.39 | $22.34 | $22.39 | $0.90 | 400 |
| 2015-12-14 | $22.61 | $22.61 | $22.61 | $22.61 | $0.91 | 206 |
| 2015-12-11 | $22.70 | $22.70 | $22.70 | $22.70 | $0.91 | 900 |
| 2015-12-10 | $23.00 | $23.00 | $22.64 | $22.70 | $0.91 | 2,404 |
| 2015-12-09 | $22.88 | $22.88 | $22.88 | $22.88 | $0.92 | 428 |
| 2015-12-08 | $22.85 | $22.85 | $22.85 | $22.85 | $0.92 | 103 |
| 2015-12-07 | $23.80 | $23.80 | $23.80 | $23.80 | $0.96 | 100 |
| 2015-12-04 | $23.80 | $23.80 | $23.80 | $23.80 | $0.96 | 70 |
| 2015-12-03 | $23.80 | $23.80 | $23.80 | $23.80 | $0.96 | 3 |
| 2015-12-02 | $23.77 | $23.80 | $23.77 | $23.80 | $0.96 | 450 |
| 2015-12-01 | $24.03 | $24.03 | $23.91 | $23.91 | $0.96 | 2,830 |
| 2015-11-30 | $24.10 | $24.10 | $23.84 | $24.03 | $0.97 | 156,391 |
| 2015-11-27 | $24.12 | $24.12 | $24.12 | $24.12 | $0.97 | 2,615 |
| 2015-11-25 | $24.13 | $24.13 | $24.07 | $24.12 | $0.97 | 2,615 |
| 2015-11-24 | $24.13 | $24.13 | $24.12 | $24.12 | $0.97 | 458 |
| 2015-11-23 | $24.11 | $24.11 | $24.03 | $24.06 | $0.97 | 2,250 |
| 2015-11-20 | $24.31 | $24.31 | $24.23 | $24.23 | $0.97 | 1,250 |
| 2015-11-19 | $24.26 | $24.26 | $24.26 | $24.26 | $0.97 | 40 |
| 2015-11-18 | $24.22 | $24.26 | $24.19 | $24.26 | $0.97 | 4,858 |
| 2015-11-17 | $24.26 | $24.26 | $24.02 | $24.02 | $0.96 | 4,412 |
| 2015-11-16 | $23.69 | $23.92 | $23.69 | $23.91 | $0.96 | 593 |
| 2015-11-13 | $23.52 | $24.00 | $23.35 | $24.00 | $0.96 | 1,115 |
| 2015-11-12 | $23.21 | $23.90 | $23.21 | $23.82 | $0.96 | 3,745 |
| 2015-11-11 | $23.66 | $23.66 | $23.55 | $23.56 | $0.95 | 3,276 |
| 2015-11-10 | $23.63 | $23.63 | $23.63 | $23.63 | $0.95 | 0 |
| 2015-11-09 | $23.63 | $23.63 | $23.63 | $23.63 | $0.95 | 212 |
| 2015-11-06 | $23.73 | $23.73 | $23.72 | $23.72 | $0.95 | 221 |
| 2015-11-05 | $23.78 | $23.78 | $23.78 | $23.78 | $0.95 | 3,000 |
| 2015-11-04 | $23.63 | $23.63 | $23.38 | $23.38 | $0.94 | 1,000 |
| 2015-11-03 | $23.60 | $23.71 | $23.56 | $23.71 | $0.95 | 3,757 |
| 2015-11-02 | $23.53 | $23.53 | $23.49 | $23.49 | $0.94 | 450 |
| 2015-10-30 | $23.24 | $24.00 | $23.24 | $24.00 | $0.96 | 0 |
| 2015-10-29 | $23.24 | $24.00 | $23.24 | $24.00 | $0.96 | 0 |
| 2015-10-28 | $23.24 | $24.00 | $23.24 | $24.00 | $0.96 | 700 |
| 2015-10-27 | $23.68 | $23.68 | $23.68 | $23.68 | $0.94 | 100 |
| 2015-10-26 | $24.12 | $24.12 | $24.04 | $24.04 | $0.96 | 300 |
| 2015-10-23 | $24.12 | $24.12 | $24.04 | $24.04 | $0.96 | 0 |
| 2015-10-22 | $24.12 | $24.12 | $24.04 | $24.04 | $0.96 | 0 |
| 2015-10-21 | $24.12 | $24.12 | $24.04 | $24.04 | $0.96 | 4,851 |
| 2015-10-20 | $24.01 | $24.11 | $24.01 | $24.11 | $0.96 | 400 |
| 2015-10-19 | $23.31 | $23.31 | $23.31 | $23.31 | $0.93 | 0 |
| 2015-10-16 | $23.31 | $23.31 | $23.31 | $23.31 | $0.93 | 0 |
| 2015-10-15 | $23.31 | $23.31 | $23.31 | $23.31 | $0.93 | 5 |
| 2015-10-14 | $23.31 | $23.31 | $23.31 | $23.31 | $0.93 | 100 |
| 2015-10-13 | $23.23 | $23.50 | $23.23 | $23.50 | $0.94 | 300 |
| 2015-10-12 | $22.52 | $22.52 | $22.52 | $22.52 | $0.90 | 200 |
| 2015-10-09 | $23.20 | $23.21 | $23.17 | $23.21 | $0.93 | 7,200 |
| 2015-10-08 | $22.99 | $22.99 | $22.81 | $22.81 | $0.91 | 20 |
| 2015-10-07 | $22.99 | $22.99 | $22.81 | $22.81 | $0.91 | 0 |
| 2015-10-06 | $22.99 | $22.99 | $22.81 | $22.81 | $0.91 | 435 |
| 2015-10-05 | $23.11 | $23.13 | $23.11 | $23.13 | $0.92 | 1,029 |
| 2015-10-02 | $23.01 | $23.01 | $22.92 | $23.00 | $0.92 | 11,675 |
| 2015-10-01 | $22.76 | $22.76 | $22.75 | $22.75 | $0.91 | 200 |
| 2015-09-30 | $22.74 | $22.95 | $22.68 | $22.86 | $0.91 | 21,452 |
| 2015-09-29 | $22.04 | $22.10 | $22.01 | $22.10 | $0.88 | 2,100 |
| 2015-09-28 | $22.28 | $22.28 | $22.28 | $22.28 | $0.89 | 946 |
| 2015-09-25 | $22.45 | $22.45 | $22.45 | $22.45 | $0.89 | 200 |
| 2015-09-24 | $22.57 | $22.57 | $22.57 | $22.57 | $0.90 | 20 |
| 2015-09-23 | $22.56 | $22.57 | $22.52 | $22.57 | $0.90 | 500 |
| 2015-09-22 | $22.65 | $22.65 | $22.65 | $22.65 | $0.90 | 575 |
| 2015-09-21 | $22.12 | $22.24 | $22.12 | $22.24 | $0.88 | 300 |
| 2015-09-18 | $22.64 | $22.64 | $22.48 | $22.51 | $0.89 | 3,751 |
| 2015-09-17 | $22.50 | $22.50 | $22.50 | $22.50 | $0.89 | 100 |
| 2015-09-16 | $22.18 | $22.18 | $22.18 | $22.18 | $0.88 | 205 |
| 2015-09-15 | $21.50 | $21.50 | $21.45 | $21.45 | $0.85 | 500 |
| 2015-09-14 | $21.57 | $21.61 | $21.57 | $21.61 | $0.86 | 376 |
| 2015-09-11 | $21.83 | $21.83 | $21.83 | $21.83 | $0.87 | 236 |
| 2015-09-10 | $21.85 | $21.85 | $21.85 | $21.85 | $0.87 | 200 |
| 2015-09-09 | $22.09 | $22.09 | $22.09 | $22.09 | $0.88 | 0 |
| 2015-09-08 | $22.09 | $22.09 | $22.09 | $22.09 | $0.88 | 200 |
| 2015-09-04 | $21.80 | $21.82 | $21.80 | $21.80 | $0.86 | 1,100 |
| 2015-09-03 | $22.25 | $22.25 | $22.25 | $22.25 | $0.88 | 282 |
| 2015-09-02 | $22.14 | $22.14 | $22.14 | $22.14 | $0.88 | 0 |