Domino`s Pizza Enterprises Ltd (DMZPY) Exchange: PINK
Data as of May 17, 2024
$12.26 ($-0.59) -4.61%
Domino`s Pizza Enterprises Ltd - Daily Information
Click for more stock information on Domino`s Pizza Enterprises Ltd.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $12.26 |
| Previous Close | $12.26 |
| High | $12.26 |
| Low | $12.26 |
| Adjusted Open | $12.26 |
| Previous Adjusted Close | $12.26 |
| Adjusted High | $12.26 |
| Adjusted Low | $12.26 |
Invest in Domino`s Pizza Enterprises Ltd (DMZPY)
Key People Domino`s Pizza Enterprises Ltd
| Employee | Position |
|---|---|
| John James Cowin | Non-Executive Chairman |
| Donald Jeffrey Meij | Group CEO, Managing Director & Executive Director |
| Richard Coney | Group Chief Financial Officer |
| Michael Gillespie | Group Chief Digital & Experience Officer |
| Andre ten Wolde | Chief Executive Officer-Europe |
| Josh Kilimnik | Chief Executive Officer-Japan |
| John Harney | Group Chief Procurement Officer |
| Lynn Carruthers | Chief Financial Officer-Australia & New Zealand |
| Nick Knight | CEO-Australia & New Zealand |
| Rian Bell | Chief Development Officer |
| Doreen Huber | Non-Executive Director |
| Tony Peake | Non-Executive Director |
| Uschi Schreiber | Non-Executive Director |
| Allan Collins | Chief Marketing Officer-Australia & New Zealand |
| Nathan Scholz | Head-Investor Relations |
| David Klages | Chief People & Culture Officer |
| Craig Anthony Ryan | Secretary & General Counsel |
| Norman Ross Adler | Non-Executive Deputy Chairman |
| Grant Bryce Bourke | Independent Non-Executive Director |
| Lynda O'Grady | Independent Non- Executive Director |
| Josh Kilimnik | Chief Executive Officer-APAC Region |
| Lynda Kathryn Elfriede O'Grady | Independent Non- Executive Director |
Historical Stock Data for Domino`s Pizza Enterprises Ltd (DMZPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 180 |
| 2024-05-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 282 |
| 2024-05-15 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2024-05-14 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2024-05-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 168 |
| 2024-05-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 60 |
| 2024-05-09 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 250 |
| 2024-05-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 82 |
| 2024-05-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 63 |
| 2024-05-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 70 |
| 2024-05-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-05-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 108 |
| 2024-04-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 5 |
| 2024-04-29 | $12.80 | $12.80 | $12.79 | $12.80 | $12.80 | 433 |
| 2024-04-26 | $12.63 | $12.63 | $12.59 | $12.59 | $12.59 | 310 |
| 2024-04-25 | $12.54 | $12.59 | $12.54 | $12.54 | $12.54 | 1,231 |
| 2024-04-24 | $12.27 | $12.50 | $12.27 | $12.31 | $12.31 | 1,500 |
| 2024-04-23 | $12.43 | $12.52 | $12.27 | $12.43 | $12.43 | 1,300 |
| 2024-04-22 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 119 |
| 2024-04-19 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 4 |
| 2024-04-18 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 106 |
| 2024-04-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 173 |
| 2024-04-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 1 |
| 2024-04-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 10 |
| 2024-04-12 | $13.00 | $13.44 | $13.00 | $13.44 | $13.44 | 452 |
| 2024-04-11 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2024-04-10 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2024-04-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 4 |
| 2024-04-08 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 4 |
| 2024-04-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 4 |
| 2024-04-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 4 |
| 2024-04-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 4 |
| 2024-04-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 4 |
| 2024-04-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 4 |
| 2024-03-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 2 |
| 2024-03-27 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 12 |
| 2024-03-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 17 |
| 2024-03-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 54 |
| 2024-03-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 68 |
| 2024-03-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 49 |
| 2024-03-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 4 |
| 2024-03-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5 |
| 2024-03-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-03-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5 |
| 2024-03-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2024-03-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 106 |
| 2024-03-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1 |
| 2024-03-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 64 |
| 2024-03-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2024-03-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 10 |
| 2024-02-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 24 |
| 2024-02-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 6 |
| 2024-02-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 134 |
| 2024-02-26 | $14.62 | $14.62 | $14.62 | $14.62 | $14.44 | 16 |
| 2024-02-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.44 | 644 |
| 2024-02-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.58 | 720 |
| 2024-02-21 | $13.02 | $13.02 | $13.02 | $13.02 | $12.86 | 178 |
| 2024-02-20 | $13.02 | $13.02 | $13.02 | $13.02 | $12.86 | 162 |
| 2024-02-16 | $13.02 | $13.02 | $13.02 | $13.02 | $12.85 | 554 |
| 2024-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 584 |
| 2024-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 11 |
| 2024-02-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.84 | 267 |
| 2024-02-12 | $13.15 | $13.38 | $13.15 | $13.38 | $13.21 | 906 |
| 2024-02-09 | $13.28 | $13.43 | $13.28 | $13.43 | $13.26 | 1,480 |
| 2024-02-08 | $13.16 | $13.16 | $13.16 | $13.16 | $12.99 | 214 |
| 2024-02-07 | $13.06 | $13.06 | $13.06 | $13.06 | $12.90 | 135 |
| 2024-02-06 | $13.33 | $13.33 | $13.33 | $13.33 | $13.16 | 15 |
| 2024-02-05 | $13.26 | $13.33 | $13.23 | $13.33 | $13.16 | 1,105 |
| 2024-02-02 | $13.75 | $13.75 | $13.50 | $13.50 | $13.33 | 11,011 |
| 2024-02-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.15 | 343 |
| 2024-01-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 8 |
| 2024-01-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 25 |
| 2024-01-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.08 | 221 |
| 2024-01-26 | $13.07 | $13.07 | $13.07 | $13.07 | $12.91 | 4 |
| 2024-01-25 | $13.17 | $13.17 | $13.07 | $13.07 | $12.91 | 11,920 |
| 2024-01-24 | $18.97 | $18.97 | $18.40 | $18.49 | $18.26 | 100 |
| 2024-01-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 0 |
| 2024-01-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 100 |
| 2024-01-19 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 3 |
| 2024-01-18 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 36 |
| 2024-01-17 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2024-01-16 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 25 |
| 2024-01-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 49 |
| 2024-01-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2024-01-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 30 |
| 2024-01-09 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2024-01-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 1 |
| 2024-01-05 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2024-01-04 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2024-01-03 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 123 |
| 2024-01-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2023-12-29 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2023-12-28 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2023-12-27 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2023-12-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 202 |
| 2023-12-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 5 |
| 2023-12-19 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-15 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 18 |
| 2023-12-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 3 |
| 2023-12-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-12 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-11 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1 |
| 2023-12-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-07 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-29 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 3 |
| 2023-11-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 4 |
| 2023-11-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1 |
| 2023-11-17 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-16 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-15 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 135 |
| 2023-11-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 2 |
| 2023-11-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 1 |
| 2023-11-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 4 |
| 2023-11-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-07 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 3 |
| 2023-11-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-11-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 3 |
| 2023-11-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 5 |
| 2023-11-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-10-31 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 13 |
| 2023-10-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 13 |
| 2023-10-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-10-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 12 |
| 2023-10-25 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 2 |
| 2023-10-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 300 |
| 2023-10-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 7 |
| 2023-10-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2023-10-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 5 |
| 2023-10-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2023-10-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 100 |
| 2023-10-16 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 12 |
| 2023-10-13 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 211 |
| 2023-10-12 | $17.02 | $17.02 | $16.88 | $16.88 | $16.88 | 1,500 |
| 2023-10-11 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 1 |
| 2023-10-10 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-10-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 8 |
| 2023-10-06 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-10-05 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-10-04 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-10-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-10-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-29 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 25 |
| 2023-09-28 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-27 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-26 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 45 |
| 2023-09-25 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-22 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 20 |
| 2023-09-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-20 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-19 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-18 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 20 |
| 2023-09-15 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 14 |
| 2023-09-14 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-13 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-12 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-08 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-07 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-06 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 20 |
| 2023-09-05 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 3 |
| 2023-09-01 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 50 |
| 2023-08-31 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-30 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 1 |
| 2023-08-29 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-28 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-25 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-24 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-23 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-22 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-21 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 0 |
| 2023-08-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 5 |
| 2023-08-17 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 7 |
| 2023-08-16 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-08-15 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 23 |
| 2023-08-14 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 6 |
| 2023-08-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 200 |
| 2023-08-10 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-08-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-08-08 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-08-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-08-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-08-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1 |
| 2023-08-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 14 |
| 2023-08-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-07-31 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-07-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-07-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-07-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 2 |
| 2023-07-25 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-07-24 | $16.87 | $17.25 | $16.87 | $16.87 | $16.87 | 3,238 |
| 2023-07-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-07-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-07-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 6 |
| 2023-07-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 9 |
| 2023-07-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 3 |
| 2023-07-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 2 |
| 2023-07-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-07-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 32 |
| 2023-07-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-07-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 9 |
| 2023-07-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 2 |
| 2023-07-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 22 |
| 2023-06-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 53 |
| 2023-06-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 15 |
| 2023-06-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2023-06-27 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 186 |
| 2023-06-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 30 |
| 2023-06-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 30 |
| 2023-06-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 225 |
| 2023-06-21 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-06-20 | $15.07 | $15.22 | $15.07 | $15.22 | $15.22 | 1,300 |
| 2023-06-16 | $14.87 | $15.34 | $14.87 | $15.34 | $15.34 | 500 |
| 2023-06-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 34 |
| 2023-06-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-06-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-06-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 257 |
| 2023-06-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 2,006 |
| 2023-06-08 | $15.60 | $15.60 | $15.55 | $15.55 | $15.55 | 335 |
| 2023-06-07 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-06-06 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 4 |
| 2023-06-05 | $16.01 | $16.47 | $16.01 | $16.47 | $16.47 | 1,600 |
| 2023-06-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2023-06-01 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 103 |
| 2023-05-31 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-05-30 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 9 |
| 2023-05-26 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-05-25 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 200 |
| 2023-05-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 75 |
| 2023-05-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 30 |
| 2023-05-19 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 4 |
| 2023-05-18 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-17 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-16 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-15 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-12 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 50 |
| 2023-05-10 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-09 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 3 |
| 2023-05-05 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 12 |
| 2023-05-04 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-05-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 200 |
| 2023-05-02 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2023-05-01 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-04-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-04-27 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 2 |
| 2023-04-26 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 4 |
| 2023-04-25 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-04-24 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2023-04-21 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-04-20 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 2 |
| 2023-04-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-04-18 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 10 |
| 2023-04-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 3 |
| 2023-04-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 4 |
| 2023-04-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 3 |
| 2023-04-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 2 |
| 2023-04-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-04-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 6 |
| 2023-04-06 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 214 |
| 2023-04-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 4 |
| 2023-04-04 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 4 |
| 2023-04-03 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 40 |
| 2023-03-31 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 3 |
| 2023-03-30 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-03-29 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 10 |
| 2023-03-28 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-03-27 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 7 |
| 2023-03-24 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 236 |
| 2023-03-23 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 34 |
| 2023-03-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-03-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 202 |
| 2023-03-16 | $14.43 | $14.43 | $14.35 | $14.35 | $14.35 | 420 |
| 2023-03-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 145 |
| 2023-03-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 6 |
| 2023-03-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 28 |
| 2023-03-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 3 |
| 2023-03-09 | $15.97 | $15.97 | $15.70 | $15.70 | $15.70 | 603 |
| 2023-03-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 117 |
| 2023-03-07 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2023-03-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 4 |
| 2023-03-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 11 |
| 2023-03-02 | $17.07 | $17.07 | $17.07 | $17.07 | $16.84 | 3 |
| 2023-03-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 212 |
| 2023-02-28 | $17.05 | $17.19 | $17.05 | $17.19 | $17.19 | 213 |
| 2023-02-27 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 70 |
| 2023-02-24 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 219 |
| 2023-02-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 52 |
| 2023-02-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 69 |
| 2023-02-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 5 |
| 2023-02-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-02-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-02-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-02-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
| 2023-02-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 532 |
| 2023-02-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 5 |
| 2023-02-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-02-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 25 |
| 2023-02-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-02-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-02-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-02-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 17 |
| 2023-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 200 |
| 2023-01-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 7 |
| 2023-01-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-01-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-01-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-01-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-01-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-01-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2023-01-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2023-01-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 100 |
| 2023-01-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 16 |
| 2023-01-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2023-01-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2023-01-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 200 |
| 2023-01-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-01-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 46 |
| 2022-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4 |
| 2022-12-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 6 |
| 2022-12-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2022-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-11-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-11-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-11-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 14 |
| 2022-11-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-11-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2022-11-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-11-21 | $21.50 | $21.52 | $21.50 | $21.50 | $21.50 | 1,300 |
| 2022-11-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2022-11-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2022-11-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 31 |
| 2022-11-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 100 |
| 2022-11-14 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 100 |
| 2022-11-11 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2022-11-10 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 2 |
| 2022-11-09 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2022-11-08 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2022-11-07 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 117 |
| 2022-11-04 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-11-03 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 10 |
| 2022-11-02 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-11-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-10-31 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-10-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 2 |
| 2022-10-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-10-26 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 100 |
| 2022-10-25 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-10-24 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 5 |
| 2022-10-21 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-10-20 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-10-19 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 4 |
| 2022-10-18 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1 |
| 2022-10-17 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 200 |
| 2022-10-14 | $18.75 | $18.75 | $18.00 | $18.00 | $18.00 | 205 |
| 2022-10-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 55 |
| 2022-10-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 50 |
| 2022-10-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-10-10 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-10-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-10-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2022-10-05 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 11 |
| 2022-10-04 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-10-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 4 |
| 2022-09-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-29 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-28 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 20 |
| 2022-09-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-26 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2022-09-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2022-09-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-19 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2022-09-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 20 |
| 2022-09-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-09-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 210 |
| 2022-09-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2022-09-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2022-09-09 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-09-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2022-09-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-09-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 3 |
| 2022-09-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2022-09-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-08-31 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 3 |
| 2022-08-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 100 |
| 2022-08-29 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 3 |
| 2022-08-26 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-23 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-22 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 3 |
| 2022-08-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 4 |
| 2022-08-18 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-17 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-16 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 22 |
| 2022-08-12 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-11 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-10 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-09 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 8 |
| 2022-08-08 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 1 |
| 2022-08-05 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 0 |
| 2022-08-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 200 |
| 2022-08-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-08-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-08-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 10 |
| 2022-07-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-28 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 31 |
| 2022-07-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 72 |
| 2022-07-25 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-21 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-19 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 10 |
| 2022-07-18 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-15 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-14 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-12 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-07 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-07-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-06-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-06-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-06-28 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-06-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 0 |
| 2022-06-24 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 90 |
| 2022-06-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 83 |
| 2022-06-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 51 |
| 2022-06-21 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 12 |
| 2022-06-17 | $21.79 | $21.79 | $21.79 | $21.79 | $21.73 | 151 |
| 2022-06-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 0 |
| 2022-06-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 0 |
| 2022-06-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 0 |
| 2022-06-13 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 10 |
| 2022-06-10 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 0 |
| 2022-06-09 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 0 |
| 2022-06-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 0 |
| 2022-06-07 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 50 |
| 2022-06-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 120 |
| 2022-06-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 10 |
| 2022-06-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 355 |
| 2022-06-01 | $24.07 | $24.07 | $24.07 | $24.07 | $24.00 | 26 |
| 2022-05-31 | $24.07 | $24.07 | $24.07 | $24.07 | $24.00 | 0 |
| 2022-05-27 | $24.07 | $24.07 | $24.07 | $24.07 | $24.00 | 1,025 |
| 2022-05-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.14 | 354 |
| 2022-05-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
| 2022-05-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 210 |
| 2022-05-23 | $25.48 | $25.48 | $25.48 | $25.48 | $25.41 | 109 |
| 2022-05-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.41 | 94 |
| 2022-05-19 | $25.48 | $25.48 | $25.48 | $25.48 | $25.41 | 180 |
| 2022-05-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 0 |
| 2022-05-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 0 |
| 2022-05-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 0 |
| 2022-05-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 0 |
| 2022-05-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 0 |
| 2022-05-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 7 |
| 2022-05-10 | $24.26 | $24.26 | $24.26 | $24.26 | $24.19 | 150 |
| 2022-05-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 159 |
| 2022-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 27 |
| 2022-05-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 1 |
| 2022-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 16 |
| 2022-05-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 25 |
| 2022-05-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 41 |
| 2022-04-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 0 |
| 2022-04-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 13 |
| 2022-04-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 0 |
| 2022-04-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 44 |
| 2022-04-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 44 |
| 2022-04-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 10 |
| 2022-04-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 7 |
| 2022-04-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 0 |
| 2022-04-19 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 13 |
| 2022-04-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 10 |
| 2022-04-14 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 0 |
| 2022-04-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 0 |
| 2022-04-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 34 |
| 2022-04-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 8 |
| 2022-04-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 94 |
| 2022-04-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 10 |
| 2022-04-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 14 |
| 2022-04-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.41 | 150 |
| 2022-04-04 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 26 |
| 2022-04-01 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-31 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-30 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 2 |
| 2022-03-29 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-28 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 5 |
| 2022-03-25 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-24 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 40 |
| 2022-03-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-22 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 2 |
| 2022-03-21 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 11 |
| 2022-03-18 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-17 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 11 |
| 2022-03-16 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 44 |
| 2022-03-15 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 0 |
| 2022-03-14 | $30.06 | $30.06 | $30.06 | $30.06 | $29.98 | 1,875 |
| 2022-03-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.17 | 17 |
| 2022-03-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.17 | 30 |
| 2022-03-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.17 | 268 |
| 2022-03-08 | $29.34 | $29.34 | $29.34 | $29.34 | $29.26 | 4 |
| 2022-03-07 | $29.34 | $29.34 | $29.34 | $29.34 | $29.26 | 28 |
| 2022-03-04 | $29.26 | $29.26 | $29.26 | $29.26 | $29.18 | 8 |
| 2022-03-03 | $29.34 | $29.34 | $29.34 | $29.34 | $28.94 | 8 |
| 2022-03-02 | $29.34 | $29.34 | $29.34 | $29.34 | $28.94 | 102 |
| 2022-03-01 | $29.34 | $29.34 | $29.34 | $29.34 | $28.94 | 10 |
| 2022-02-28 | $29.34 | $29.34 | $29.34 | $29.34 | $28.94 | 16 |
| 2022-02-25 | $29.34 | $29.34 | $29.34 | $29.34 | $28.94 | 0 |
| 2022-02-24 | $29.34 | $29.34 | $29.34 | $29.34 | $28.94 | 1,909 |
| 2022-02-23 | $35.74 | $35.74 | $35.74 | $35.74 | $35.25 | 30 |
| 2022-02-22 | $35.74 | $35.74 | $35.74 | $35.74 | $35.25 | 0 |
| 2022-02-18 | $35.74 | $35.74 | $35.74 | $35.74 | $35.25 | 197 |
| 2022-02-17 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 32 |
| 2022-02-16 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 25 |
| 2022-02-15 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 5 |
| 2022-02-14 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 92 |
| 2022-02-11 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 0 |
| 2022-02-10 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 108 |
| 2022-02-09 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 30 |
| 2022-02-08 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 3 |
| 2022-02-07 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 0 |
| 2022-02-04 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 4 |
| 2022-02-03 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 12 |
| 2022-02-02 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 12 |
| 2022-02-01 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 4 |
| 2022-01-31 | $34.30 | $34.30 | $34.30 | $34.30 | $33.83 | 0 |
| 2022-01-28 | $35.02 | $35.02 | $34.30 | $34.30 | $33.83 | 213 |
| 2022-01-27 | $36.28 | $36.28 | $36.28 | $36.28 | $35.79 | 21 |
| 2022-01-26 | $36.28 | $36.28 | $36.28 | $36.28 | $35.79 | 42 |
| 2022-01-25 | $35.57 | $36.28 | $35.57 | $36.28 | $35.79 | 635 |
| 2022-01-24 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 33 |
| 2022-01-21 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 29 |
| 2022-01-20 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 14 |
| 2022-01-19 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 68 |
| 2022-01-18 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 68 |
| 2022-01-14 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 46 |
| 2022-01-13 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 18 |
| 2022-01-12 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 54 |
| 2022-01-11 | $41.31 | $41.31 | $41.31 | $41.31 | $40.75 | 13 |
| 2022-01-10 | $41.31 | $41.31 | $41.31 | $41.31 | $40.75 | 13 |
| 2022-01-07 | $41.31 | $41.31 | $41.31 | $41.31 | $40.75 | 88 |
| 2022-01-06 | $41.31 | $41.31 | $41.31 | $41.31 | $40.75 | 5 |
| 2022-01-05 | $41.32 | $41.32 | $41.31 | $41.31 | $40.75 | 203 |
| 2022-01-04 | $41.96 | $41.96 | $41.96 | $41.96 | $41.39 | 64 |
| 2022-01-03 | $41.96 | $41.96 | $41.96 | $41.96 | $41.39 | 0 |
| 2021-12-31 | $41.96 | $41.96 | $41.96 | $41.96 | $41.39 | 204 |
| 2021-12-30 | $42.31 | $42.31 | $42.31 | $42.31 | $41.74 | 71 |
| 2021-12-29 | $42.31 | $42.31 | $42.31 | $42.31 | $41.74 | 60 |
| 2021-12-28 | $42.31 | $42.31 | $42.31 | $42.31 | $41.74 | 16 |
| 2021-12-27 | $42.31 | $42.31 | $42.31 | $42.31 | $41.74 | 262 |
| 2021-12-23 | $43.82 | $43.82 | $43.82 | $43.82 | $43.22 | 2 |
| 2021-12-22 | $43.86 | $43.86 | $43.82 | $43.82 | $43.22 | 300 |
| 2021-12-21 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 18 |
| 2021-12-20 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 37 |
| 2021-12-17 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 3 |
| 2021-12-16 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 13 |
| 2021-12-15 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 2 |
| 2021-12-14 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 2 |
| 2021-12-13 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 1 |
| 2021-12-10 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-12-09 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 3 |
| 2021-12-08 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-12-07 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-12-06 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 1 |
| 2021-12-03 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 2 |
| 2021-12-02 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-12-01 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 56 |
| 2021-11-30 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-11-29 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 3 |
| 2021-11-26 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 10 |
| 2021-11-24 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 14 |
| 2021-11-23 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-11-22 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-11-19 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-11-18 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 0 |
| 2021-11-17 | $46.01 | $46.01 | $46.01 | $46.01 | $45.38 | 216 |
| 2021-11-16 | $45.30 | $45.30 | $45.30 | $45.30 | $44.68 | 0 |
| 2021-11-15 | $45.30 | $45.30 | $45.30 | $45.30 | $44.68 | 200 |
| 2021-11-12 | $42.57 | $42.57 | $42.57 | $42.57 | $41.99 | 9 |
| 2021-11-11 | $42.57 | $42.57 | $42.57 | $42.57 | $41.99 | 0 |
| 2021-11-10 | $42.57 | $42.57 | $42.57 | $42.57 | $41.99 | 9 |
| 2021-11-09 | $42.57 | $42.57 | $42.57 | $42.57 | $41.99 | 14 |
| 2021-11-08 | $42.57 | $42.57 | $42.57 | $42.57 | $41.99 | 39 |
| 2021-11-05 | $42.57 | $42.57 | $42.57 | $42.57 | $41.99 | 174 |
| 2021-11-04 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 2 |
| 2021-11-03 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 0 |
| 2021-11-02 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 2 |
| 2021-11-01 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 100 |
| 2021-10-29 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 0 |
| 2021-10-28 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 0 |
| 2021-10-27 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 0 |
| 2021-10-26 | $50.11 | $50.11 | $50.11 | $50.11 | $49.43 | 100 |
| 2021-10-25 | $50.57 | $50.57 | $50.57 | $50.57 | $49.88 | 3 |
| 2021-10-22 | $50.57 | $50.57 | $50.57 | $50.57 | $49.88 | 67 |
| 2021-10-21 | $50.57 | $50.57 | $50.57 | $50.57 | $49.88 | 8 |
| 2021-10-20 | $50.57 | $50.57 | $50.57 | $50.57 | $49.88 | 9 |
| 2021-10-19 | $50.00 | $50.57 | $50.00 | $50.57 | $49.88 | 3,133 |
| 2021-10-18 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 23 |
| 2021-10-15 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 0 |
| 2021-10-14 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 15 |
| 2021-10-13 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 0 |
| 2021-10-12 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 1 |
| 2021-10-11 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 0 |
| 2021-10-08 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 0 |
| 2021-10-07 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 34 |
| 2021-10-06 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 0 |
| 2021-10-05 | $55.23 | $55.23 | $55.23 | $55.23 | $54.48 | 124 |
| 2021-10-04 | $54.31 | $54.31 | $54.31 | $54.31 | $53.57 | 16 |
| 2021-10-01 | $54.31 | $54.31 | $54.31 | $54.31 | $53.57 | 3 |
| 2021-09-30 | $54.31 | $54.31 | $54.31 | $54.31 | $53.57 | 0 |
| 2021-09-29 | $54.31 | $54.31 | $54.31 | $54.31 | $53.57 | 0 |
| 2021-09-28 | $54.31 | $54.31 | $54.31 | $54.31 | $53.57 | 252 |
| 2021-09-27 | $57.03 | $57.03 | $57.03 | $57.03 | $56.25 | 0 |
| 2021-09-24 | $57.03 | $57.03 | $57.03 | $57.03 | $56.25 | 23 |
| 2021-09-23 | $57.03 | $57.03 | $57.03 | $57.03 | $56.25 | 0 |
| 2021-09-22 | $57.03 | $57.03 | $57.03 | $57.03 | $56.25 | 0 |
| 2021-09-21 | $57.03 | $57.03 | $57.03 | $57.03 | $56.25 | 0 |
| 2021-09-20 | $57.03 | $57.03 | $57.03 | $57.03 | $56.25 | 202 |
| 2021-09-17 | $59.90 | $59.90 | $59.90 | $59.90 | $59.09 | 1 |
| 2021-09-16 | $59.90 | $59.90 | $59.90 | $59.90 | $59.09 | 54 |
| 2021-09-15 | $59.90 | $59.90 | $59.90 | $59.90 | $59.09 | 0 |
| 2021-09-14 | $59.90 | $59.90 | $59.90 | $59.90 | $59.09 | 0 |
| 2021-09-13 | $59.90 | $59.90 | $59.90 | $59.90 | $59.09 | 105 |
| 2021-09-10 | $58.11 | $58.11 | $58.11 | $58.11 | $57.32 | 0 |
| 2021-09-09 | $58.11 | $58.11 | $58.11 | $58.11 | $57.32 | 22 |
| 2021-09-08 | $58.11 | $58.11 | $58.11 | $58.11 | $57.32 | 300 |
| 2021-09-07 | $55.56 | $55.56 | $55.56 | $55.56 | $54.80 | 20 |
| 2021-09-03 | $55.56 | $55.56 | $55.56 | $55.56 | $54.80 | 0 |
| 2021-09-02 | $55.56 | $55.56 | $55.56 | $55.56 | $54.80 | 694 |
| 2021-09-01 | $52.37 | $52.37 | $52.37 | $52.37 | $51.66 | 0 |
| 2021-08-31 | $52.37 | $52.37 | $52.37 | $52.37 | $51.66 | 0 |
| 2021-08-30 | $52.37 | $52.37 | $52.37 | $52.37 | $51.66 | 0 |
| 2021-08-27 | $52.37 | $52.37 | $52.37 | $52.37 | $51.66 | 0 |
| 2021-08-26 | $52.37 | $52.37 | $52.37 | $52.37 | $51.45 | 22 |
| 2021-08-25 | $52.37 | $52.37 | $52.37 | $52.37 | $51.45 | 0 |
| 2021-08-24 | $52.37 | $52.37 | $52.37 | $52.37 | $51.45 | 0 |
| 2021-08-23 | $52.37 | $52.37 | $52.37 | $52.37 | $51.45 | 200 |
| 2021-08-20 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 0 |
| 2021-08-19 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 2 |
| 2021-08-18 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 18 |
| 2021-08-17 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 3 |
| 2021-08-16 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 15 |
| 2021-08-13 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 10 |
| 2021-08-12 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 0 |
| 2021-08-11 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 0 |
| 2021-08-10 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 0 |
| 2021-08-09 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 10 |
| 2021-08-06 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 0 |
| 2021-08-05 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 131 |
| 2021-08-04 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 26 |
| 2021-08-03 | $43.57 | $43.57 | $43.57 | $43.57 | $42.80 | 277 |
| 2021-08-02 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 165 |
| 2021-07-30 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 80 |
| 2021-07-29 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 18 |
| 2021-07-28 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 4 |
| 2021-07-27 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 120 |
| 2021-07-26 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 111 |
| 2021-07-23 | $44.62 | $44.62 | $44.62 | $44.62 | $43.83 | 281 |
| 2021-07-22 | $43.09 | $43.09 | $43.09 | $43.09 | $42.33 | 86 |
| 2021-07-21 | $43.09 | $43.09 | $43.09 | $43.09 | $42.33 | 187 |
| 2021-07-20 | $43.09 | $43.09 | $43.09 | $43.09 | $42.33 | 81 |
| 2021-07-19 | $43.09 | $43.09 | $43.09 | $43.09 | $42.33 | 255 |
| 2021-07-16 | $41.65 | $41.65 | $41.65 | $41.65 | $40.92 | 113 |
| 2021-07-15 | $41.65 | $41.65 | $41.65 | $41.65 | $40.92 | 2 |
| 2021-07-14 | $41.65 | $41.65 | $41.65 | $41.65 | $40.92 | 51 |
| 2021-07-13 | $41.65 | $41.65 | $41.65 | $41.65 | $40.92 | 291 |
| 2021-07-12 | $41.63 | $41.63 | $41.63 | $41.63 | $40.90 | 31 |
| 2021-07-09 | $41.90 | $41.90 | $41.63 | $41.63 | $40.90 | 476 |
| 2021-07-08 | $41.93 | $41.93 | $41.93 | $41.93 | $41.19 | 168 |
| 2021-07-07 | $42.78 | $42.78 | $42.78 | $42.78 | $42.03 | 3,579 |
| 2021-07-06 | $42.48 | $42.48 | $42.48 | $42.48 | $41.73 | 144 |
| 2021-07-02 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 65 |
| 2021-07-01 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 10 |
| 2021-06-30 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 0 |
| 2021-06-29 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 0 |
| 2021-06-28 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 0 |
| 2021-06-25 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 0 |
| 2021-06-24 | $44.45 | $44.45 | $44.45 | $44.45 | $43.67 | 300 |
| 2021-06-23 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 0 |
| 2021-06-22 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 0 |
| 2021-06-21 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 1 |
| 2021-06-18 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 20 |
| 2021-06-17 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 2 |
| 2021-06-16 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 0 |
| 2021-06-15 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 6 |
| 2021-06-14 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 40 |
| 2021-06-11 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 28 |
| 2021-06-10 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 5 |
| 2021-06-09 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 600 |
| 2021-06-08 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 0 |
| 2021-06-07 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 33 |
| 2021-06-04 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 10 |
| 2021-06-03 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 29 |
| 2021-06-02 | $44.75 | $44.75 | $44.75 | $44.75 | $43.96 | 5,103 |
| 2021-06-01 | $44.12 | $44.12 | $44.12 | $44.12 | $43.34 | 2,097 |
| 2021-05-28 | $41.78 | $41.78 | $41.78 | $41.78 | $41.05 | 0 |
| 2021-05-27 | $41.78 | $41.78 | $41.78 | $41.78 | $41.05 | 53 |
| 2021-05-26 | $41.78 | $41.78 | $41.78 | $41.78 | $41.05 | 71 |
| 2021-05-25 | $41.78 | $41.78 | $41.78 | $41.78 | $41.05 | 0 |
| 2021-05-24 | $41.78 | $41.78 | $41.78 | $41.78 | $41.05 | 262 |
| 2021-05-21 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 14 |
| 2021-05-20 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 2 |
| 2021-05-19 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 52 |
| 2021-05-18 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 0 |
| 2021-05-17 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 15 |
| 2021-05-14 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 2 |
| 2021-05-13 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 3 |
| 2021-05-12 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 0 |
| 2021-05-11 | $40.77 | $40.77 | $40.77 | $40.77 | $40.05 | 191 |
| 2021-05-10 | $41.36 | $41.36 | $41.36 | $41.36 | $40.63 | 0 |
| 2021-05-07 | $41.36 | $41.36 | $41.36 | $41.36 | $40.63 | 100 |
| 2021-05-06 | $41.36 | $41.36 | $41.36 | $41.36 | $40.63 | 162 |
| 2021-05-05 | $40.83 | $40.83 | $40.83 | $40.83 | $40.11 | 0 |
| 2021-05-04 | $40.06 | $40.83 | $40.06 | $40.83 | $40.11 | 626 |
| 2021-05-03 | $41.11 | $41.11 | $41.11 | $41.11 | $40.38 | 5 |
| 2021-04-30 | $41.11 | $41.11 | $41.11 | $41.11 | $40.38 | 475 |
| 2021-04-29 | $40.71 | $40.71 | $40.71 | $40.71 | $39.99 | 40 |
| 2021-04-28 | $40.71 | $40.71 | $40.71 | $40.71 | $39.99 | 301 |
| 2021-04-27 | $39.94 | $39.94 | $39.94 | $39.94 | $39.24 | 1 |
| 2021-04-26 | $39.94 | $39.94 | $39.94 | $39.94 | $39.24 | 4 |
| 2021-04-23 | $39.94 | $39.94 | $39.94 | $39.94 | $39.24 | 94 |
| 2021-04-22 | $39.94 | $39.94 | $39.94 | $39.94 | $39.24 | 200 |
| 2021-04-21 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 0 |
| 2021-04-20 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 25 |
| 2021-04-19 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 30 |
| 2021-04-16 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 0 |
| 2021-04-15 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 0 |
| 2021-04-14 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 5 |
| 2021-04-13 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 1 |
| 2021-04-12 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 0 |
| 2021-04-09 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 20 |
| 2021-04-08 | $39.60 | $39.60 | $39.60 | $39.60 | $38.90 | 210 |
| 2021-04-07 | $40.19 | $40.19 | $40.19 | $40.19 | $39.48 | 14 |
| 2021-04-06 | $40.19 | $40.19 | $40.19 | $40.19 | $39.48 | 250 |
| 2021-04-05 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 15 |
| 2021-04-01 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 50 |
| 2021-03-31 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 2 |
| 2021-03-30 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 41 |
| 2021-03-29 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 51 |
| 2021-03-26 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 15 |
| 2021-03-25 | $39.27 | $39.27 | $39.27 | $39.27 | $38.58 | 252 |
| 2021-03-24 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 1 |
| 2021-03-23 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 0 |
| 2021-03-22 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 0 |
| 2021-03-19 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 10 |
| 2021-03-18 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 0 |
| 2021-03-17 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 10 |
| 2021-03-16 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 9 |
| 2021-03-15 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 0 |
| 2021-03-12 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 15 |
| 2021-03-11 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 7 |
| 2021-03-10 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 0 |
| 2021-03-09 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 0 |
| 2021-03-08 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 137 |
| 2021-03-05 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 15 |
| 2021-03-04 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 10 |
| 2021-03-03 | $34.47 | $34.47 | $34.47 | $34.47 | $33.86 | 212 |
| 2021-03-02 | $40.81 | $40.81 | $40.81 | $40.81 | $40.09 | 4 |
| 2021-03-01 | $40.81 | $40.81 | $40.81 | $40.81 | $40.09 | 0 |
| 2021-02-26 | $40.81 | $40.81 | $40.81 | $40.81 | $40.09 | 67 |
| 2021-02-25 | $40.81 | $40.81 | $40.81 | $40.81 | $39.76 | 12 |
| 2021-02-24 | $40.81 | $40.81 | $40.81 | $40.81 | $39.76 | 12 |
| 2021-02-23 | $40.81 | $40.81 | $40.81 | $40.81 | $39.76 | 26 |
| 2021-02-22 | $41.90 | $41.90 | $40.81 | $40.81 | $39.76 | 210 |
| 2021-02-19 | $41.81 | $41.81 | $41.81 | $41.81 | $40.73 | 175 |
| 2021-02-18 | $43.29 | $43.29 | $42.09 | $42.09 | $41.01 | 200 |
| 2021-02-17 | $36.49 | $36.49 | $36.49 | $36.49 | $35.55 | 17 |
| 2021-02-16 | $36.49 | $36.49 | $36.49 | $36.49 | $35.55 | 5 |
| 2021-02-12 | $36.49 | $36.49 | $36.49 | $36.49 | $35.55 | 0 |
| 2021-02-11 | $36.49 | $36.49 | $36.49 | $36.49 | $35.55 | 0 |
| 2021-02-10 | $36.80 | $37.48 | $36.49 | $36.49 | $35.55 | 3,098 |
| 2021-02-09 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 0 |
| 2021-02-08 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 8 |
| 2021-02-05 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 4 |
| 2021-02-04 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 1 |
| 2021-02-03 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 0 |
| 2021-02-02 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 204 |
| 2021-02-01 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 0 |
| 2021-01-29 | $36.19 | $36.19 | $36.19 | $36.19 | $35.26 | 204 |
| 2021-01-28 | $33.30 | $33.30 | $33.30 | $33.30 | $32.44 | 110 |
| 2021-01-27 | $34.16 | $36.19 | $34.16 | $36.19 | $35.26 | 243 |
| 2021-01-26 | $35.15 | $35.15 | $35.15 | $35.15 | $34.24 | 150 |
| 2021-01-25 | $34.07 | $34.07 | $34.07 | $34.07 | $33.19 | 0 |
| 2021-01-22 | $34.07 | $34.07 | $34.07 | $34.07 | $33.19 | 0 |
| 2021-01-21 | $34.07 | $34.07 | $34.07 | $34.07 | $33.19 | 2 |
| 2021-01-20 | $34.07 | $34.07 | $34.07 | $34.07 | $33.19 | 2 |
| 2021-01-19 | $33.24 | $34.07 | $33.24 | $34.07 | $33.19 | 867 |
| 2021-01-15 | $32.78 | $32.78 | $32.78 | $32.78 | $31.93 | 159 |
| 2021-01-14 | $32.10 | $32.10 | $32.10 | $32.10 | $31.27 | 1 |
| 2021-01-13 | $32.10 | $32.10 | $32.10 | $32.10 | $31.27 | 6 |
| 2021-01-12 | $32.10 | $32.10 | $32.10 | $32.10 | $31.27 | 100 |
| 2021-01-11 | $32.05 | $32.05 | $32.05 | $32.05 | $31.22 | 20 |
| 2021-01-08 | $32.05 | $32.05 | $32.05 | $32.05 | $31.22 | 0 |
| 2021-01-07 | $32.05 | $32.05 | $32.05 | $32.05 | $31.22 | 4 |
| 2021-01-06 | $32.05 | $32.05 | $32.05 | $32.05 | $31.22 | 55 |
| 2021-01-05 | $32.05 | $32.05 | $32.05 | $32.05 | $31.22 | 0 |
| 2021-01-04 | $32.05 | $32.05 | $32.05 | $32.05 | $31.22 | 200 |
| 2020-12-31 | $31.60 | $31.60 | $31.60 | $31.60 | $30.78 | 0 |
| 2020-12-30 | $31.60 | $31.60 | $31.60 | $31.60 | $30.78 | 35 |
| 2020-12-29 | $31.60 | $31.60 | $31.60 | $31.60 | $30.78 | 0 |
| 2020-12-28 | $31.60 | $31.60 | $31.60 | $31.60 | $30.78 | 221 |
| 2020-12-24 | $31.60 | $31.60 | $31.60 | $31.60 | $30.78 | 0 |
| 2020-12-23 | $31.60 | $31.60 | $31.60 | $31.60 | $30.78 | 221 |
| 2020-12-22 | $33.62 | $33.62 | $33.62 | $33.62 | $32.75 | 0 |
| 2020-12-21 | $33.62 | $33.62 | $33.62 | $33.62 | $32.75 | 0 |
| 2020-12-18 | $33.62 | $33.62 | $33.62 | $33.62 | $32.75 | 0 |
| 2020-12-17 | $33.62 | $33.62 | $33.62 | $33.62 | $32.75 | 1 |
| 2020-12-16 | $33.62 | $33.62 | $33.62 | $33.62 | $32.75 | 30 |
| 2020-12-15 | $33.62 | $33.62 | $33.62 | $33.62 | $32.75 | 130 |
| 2020-12-14 | $34.06 | $34.06 | $34.06 | $34.06 | $33.18 | 92 |
| 2020-12-11 | $34.06 | $34.06 | $34.06 | $34.06 | $33.18 | 2 |
| 2020-12-10 | $34.07 | $34.07 | $34.06 | $34.06 | $33.18 | 250 |
| 2020-12-09 | $32.89 | $32.89 | $32.89 | $32.89 | $32.04 | 0 |
| 2020-12-08 | $32.89 | $32.89 | $32.89 | $32.89 | $32.04 | 20 |
| 2020-12-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.04 | 256 |
| 2020-12-04 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-12-03 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-12-02 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 77 |
| 2020-12-01 | $29.15 | $30.63 | $29.15 | $30.63 | $29.84 | 200 |
| 2020-11-30 | $27.58 | $27.58 | $27.58 | $27.58 | $26.87 | 223 |
| 2020-11-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.79 | 0 |
| 2020-11-25 | $27.51 | $27.51 | $27.50 | $27.50 | $26.79 | 350 |
| 2020-11-24 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-23 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-20 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-19 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-18 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-17 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 40 |
| 2020-11-16 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-13 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-12 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 100 |
| 2020-11-11 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 0 |
| 2020-11-10 | $29.09 | $29.09 | $29.09 | $29.09 | $28.34 | 130 |
| 2020-11-09 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 107 |
| 2020-11-06 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 10 |
| 2020-11-05 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-11-04 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 10 |
| 2020-11-03 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-11-02 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-10-30 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 2 |
| 2020-10-29 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 1 |
| 2020-10-28 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-10-27 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 17 |
| 2020-10-26 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-10-23 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-10-22 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 0 |
| 2020-10-21 | $30.63 | $30.63 | $30.63 | $30.63 | $29.84 | 200 |
| 2020-10-20 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 0 |
| 2020-10-19 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 0 |
| 2020-10-16 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 10 |
| 2020-10-15 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 0 |
| 2020-10-14 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 29 |
| 2020-10-13 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 35 |
| 2020-10-12 | $29.82 | $29.82 | $29.82 | $29.82 | $29.05 | 90 |
| 2020-10-09 | $30.00 | $30.00 | $29.77 | $29.82 | $29.05 | 525 |
| 2020-10-08 | $31.30 | $31.30 | $31.30 | $31.30 | $30.49 | 900 |
| 2020-10-07 | $31.30 | $31.30 | $31.30 | $31.30 | $30.49 | 235 |
| 2020-10-06 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-10-05 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 50 |
| 2020-10-02 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 75 |
| 2020-10-01 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-30 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 24 |
| 2020-09-29 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-28 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 12 |
| 2020-09-25 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 9 |
| 2020-09-24 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-23 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 4 |
| 2020-09-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 26 |
| 2020-09-21 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 7 |
| 2020-09-18 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-17 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 2 |
| 2020-09-16 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-15 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 21 |
| 2020-09-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 100 |
| 2020-09-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 50 |
| 2020-09-10 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 46 |
| 2020-09-09 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-08 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2020-09-04 | $31.67 | $31.67 | $28.07 | $28.07 | $27.35 | 1,152 |
| 2020-09-03 | $29.13 | $29.13 | $29.13 | $29.13 | $28.38 | 1 |
| 2020-09-02 | $29.13 | $29.13 | $29.13 | $29.13 | $28.38 | 32 |
| 2020-09-01 | $29.13 | $29.13 | $29.13 | $29.13 | $28.38 | 0 |
| 2020-08-31 | $29.00 | $29.13 | $29.00 | $29.13 | $28.38 | 376 |
| 2020-08-28 | $32.06 | $32.06 | $32.06 | $32.06 | $31.23 | 10 |
| 2020-08-27 | $32.06 | $32.06 | $32.06 | $32.06 | $31.05 | 44 |
| 2020-08-26 | $32.06 | $32.06 | $32.06 | $32.06 | $31.05 | 258 |
| 2020-08-25 | $28.55 | $28.55 | $28.55 | $28.55 | $27.65 | 1 |
| 2020-08-24 | $28.55 | $28.55 | $28.55 | $28.55 | $27.65 | 8 |
| 2020-08-21 | $28.55 | $28.55 | $28.55 | $28.55 | $27.65 | 55 |
| 2020-08-20 | $28.55 | $28.55 | $28.55 | $28.55 | $27.65 | 155 |
| 2020-08-19 | $28.55 | $28.55 | $28.55 | $28.55 | $27.65 | 102 |
| 2020-08-18 | $27.03 | $27.03 | $27.03 | $27.03 | $26.18 | 31 |
| 2020-08-17 | $27.03 | $27.03 | $27.03 | $27.03 | $26.18 | 357 |
| 2020-08-14 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 17 |
| 2020-08-13 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 56 |
| 2020-08-12 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 341 |
| 2020-08-11 | $27.41 | $27.41 | $27.41 | $27.41 | $26.54 | 0 |
| 2020-08-10 | $27.41 | $27.41 | $27.41 | $27.41 | $26.54 | 75 |
| 2020-08-07 | $27.41 | $27.41 | $27.41 | $27.41 | $26.54 | 1 |
| 2020-08-06 | $27.41 | $27.41 | $27.41 | $27.41 | $26.54 | 100 |
| 2020-08-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.39 | 4 |
| 2020-08-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.39 | 24 |
| 2020-08-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.39 | 0 |
| 2020-07-31 | $27.25 | $27.25 | $27.25 | $27.25 | $26.39 | 0 |
| 2020-07-30 | $25.24 | $27.25 | $25.24 | $27.25 | $26.39 | 320 |
| 2020-07-29 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 50 |
| 2020-07-28 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 120 |
| 2020-07-27 | $25.13 | $27.58 | $25.13 | $27.58 | $26.71 | 351 |
| 2020-07-24 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 58 |
| 2020-07-23 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 12 |
| 2020-07-22 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 32 |
| 2020-07-21 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 2,820 |
| 2020-07-20 | $25.75 | $25.95 | $25.75 | $25.75 | $24.94 | 3,575 |
| 2020-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.15 | 195 |
| 2020-07-16 | $27.57 | $27.58 | $27.57 | $27.58 | $26.71 | 675 |
| 2020-07-15 | $24.74 | $26.81 | $24.74 | $26.81 | $25.96 | 3,602 |
| 2020-07-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 1 |
| 2020-07-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.37 | 222 |
| 2020-07-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.92 | 61 |
| 2020-07-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.92 | 20 |
| 2020-07-08 | $24.70 | $24.70 | $24.70 | $24.70 | $23.92 | 40 |
| 2020-07-07 | $24.70 | $24.70 | $24.70 | $24.70 | $23.92 | 1 |
| 2020-07-06 | $22.50 | $24.70 | $22.50 | $24.70 | $23.92 | 299 |
| 2020-07-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.07 | 15 |
| 2020-07-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.07 | 100 |
| 2020-06-30 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 6 |
| 2020-06-29 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 118 |
| 2020-06-26 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 10 |
| 2020-06-25 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 25 |
| 2020-06-23 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 53 |
| 2020-06-22 | $21.23 | $21.23 | $21.23 | $21.23 | $20.56 | 100 |
| 2020-06-18 | $20.55 | $21.15 | $20.55 | $21.15 | $20.48 | 349 |
| 2020-06-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.82 | 28 |
| 2020-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.82 | 44 |
| 2020-06-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.82 | 4 |
| 2020-06-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.82 | 100 |
| 2020-06-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.82 | 175 |
| 2020-06-10 | $21.38 | $21.38 | $21.38 | $21.38 | $20.70 | 485 |
| 2020-06-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.53 | 100 |
| 2020-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.21 | 461 |
| 2020-06-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.01 | 122 |
| 2020-06-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.23 | 100 |
| 2020-06-02 | $21.60 | $21.60 | $21.60 | $21.60 | $20.92 | 972 |
| 2020-05-29 | $19.47 | $19.47 | $19.47 | $19.47 | $18.86 | 104 |
| 2020-05-27 | $19.47 | $19.47 | $19.47 | $19.47 | $18.86 | 200 |
| 2020-05-26 | $20.00 | $20.73 | $20.00 | $20.73 | $20.08 | 2,550 |
| 2020-05-22 | $19.85 | $19.85 | $19.80 | $19.80 | $19.17 | 250 |
| 2020-05-21 | $19.73 | $19.79 | $19.73 | $19.79 | $19.17 | 505 |
| 2020-05-20 | $17.32 | $17.32 | $17.32 | $17.32 | $16.77 | 2 |
| 2020-05-14 | $17.32 | $17.32 | $17.32 | $17.32 | $16.77 | 100 |
| 2020-05-11 | $17.12 | $17.12 | $17.12 | $17.12 | $16.58 | 66 |
| 2020-05-08 | $17.12 | $17.12 | $17.12 | $17.12 | $16.58 | 89 |
| 2020-05-07 | $17.12 | $17.12 | $17.12 | $17.12 | $16.58 | 125 |
| 2020-05-06 | $17.32 | $17.32 | $17.12 | $17.12 | $16.58 | 225 |
| 2020-05-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.29 | 500 |
| 2020-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.30 | 111 |
| 2020-05-01 | $19.02 | $19.02 | $18.90 | $18.90 | $18.30 | 641 |
| 2020-04-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.92 | 485 |
| 2020-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.98 | 200 |
| 2020-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.46 | 113 |
| 2020-04-27 | $16.90 | $16.90 | $16.00 | $16.00 | $15.49 | 447 |
| 2020-04-24 | $16.35 | $16.35 | $15.25 | $15.28 | $14.80 | 700 |
| 2020-04-23 | $14.50 | $14.70 | $14.50 | $14.70 | $14.24 | 580 |
| 2020-04-22 | $16.40 | $16.40 | $15.70 | $15.70 | $15.20 | 586 |
| 2020-04-21 | $16.40 | $16.40 | $16.40 | $16.40 | $15.88 | 1,487 |
| 2020-04-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.16 | 71 |
| 2020-04-17 | $16.80 | $16.80 | $16.69 | $16.69 | $16.16 | 656 |
| 2020-04-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.42 | 214 |
| 2020-04-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.42 | 33 |
| 2020-04-14 | $14.70 | $16.96 | $14.70 | $16.96 | $16.42 | 747 |
| 2020-04-13 | $16.96 | $16.96 | $16.00 | $16.50 | $15.98 | 528 |
| 2020-04-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.77 | 6 |
| 2020-04-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.77 | 132 |
| 2020-04-07 | $15.75 | $15.75 | $15.00 | $15.00 | $14.53 | 411 |
| 2020-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.56 | 1,630 |
| 2020-04-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.23 | 225 |
| 2020-04-02 | $15.22 | $15.22 | $15.22 | $15.22 | $14.74 | 91 |
| 2020-04-01 | $16.51 | $16.51 | $15.20 | $15.22 | $14.74 | 2,206 |
| 2020-03-31 | $15.61 | $15.61 | $15.61 | $15.61 | $15.11 | 42 |
| 2020-03-30 | $14.50 | $16.71 | $14.50 | $15.61 | $15.11 | 572 |
| 2020-03-27 | $15.30 | $16.65 | $15.30 | $16.65 | $16.12 | 1,081 |
| 2020-03-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.45 | 214 |
| 2020-03-25 | $15.91 | $15.91 | $13.89 | $13.89 | $13.45 | 1,914 |
| 2020-03-24 | $16.20 | $16.50 | $16.20 | $16.50 | $15.98 | 843 |
| 2020-03-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.59 | 40 |
| 2020-03-20 | $14.09 | $15.18 | $13.00 | $13.00 | $12.59 | 10,500 |
| 2020-03-19 | $15.13 | $15.13 | $15.13 | $15.13 | $14.65 | 1,184 |
| 2020-03-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.13 | 266 |
| 2020-03-17 | $15.18 | $15.18 | $15.18 | $15.18 | $14.70 | 170 |
| 2020-03-16 | $18.59 | $18.59 | $14.98 | $14.98 | $14.51 | 418 |
| 2020-03-13 | $17.42 | $17.42 | $17.42 | $17.42 | $16.87 | 8 |
| 2020-03-12 | $17.42 | $17.42 | $17.42 | $17.42 | $16.87 | 106 |
| 2020-03-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 375 |
| 2020-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.40 | 26 |
| 2020-03-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.40 | 200 |
| 2020-03-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.18 | 26 |
| 2020-02-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.18 | 10 |
| 2020-02-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.18 | 1 |
| 2020-02-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.18 | 5 |
| 2020-02-18 | $19.00 | $19.66 | $18.97 | $18.97 | $18.18 | 608 |
| 2020-02-13 | $19.07 | $19.07 | $19.07 | $19.07 | $18.28 | 75 |
| 2020-02-12 | $19.07 | $19.07 | $19.07 | $19.07 | $18.28 | 1,000 |
| 2020-02-10 | $18.54 | $18.54 | $18.54 | $18.54 | $17.77 | 50 |
| 2020-02-07 | $18.77 | $18.77 | $18.54 | $18.54 | $17.77 | 1,100 |
| 2020-02-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 8 |
| 2020-01-27 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 6 |
| 2020-01-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 17 |
| 2020-01-22 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 107 |
| 2020-01-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.22 | 24 |
| 2020-01-17 | $19.01 | $19.01 | $19.01 | $19.01 | $18.22 | 581 |
| 2020-01-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.20 | 3 |
| 2020-01-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.20 | 54 |
| 2020-01-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.20 | 223 |
| 2020-01-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.20 | 109 |
| 2020-01-08 | $19.49 | $19.49 | $19.49 | $19.49 | $18.68 | 130 |
| 2020-01-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.02 | 3 |
| 2020-01-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.02 | 1 |
| 2019-12-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.02 | 100 |
| 2019-12-26 | $18.66 | $18.66 | $18.66 | $18.66 | $17.89 | 700 |
| 2019-12-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.08 | 191 |
| 2019-11-27 | $17.79 | $18.35 | $17.79 | $18.35 | $17.59 | 4,603 |
| 2019-11-26 | $17.03 | $17.03 | $17.03 | $17.03 | $16.32 | 34 |
| 2019-11-21 | $17.03 | $17.03 | $17.03 | $17.03 | $16.32 | 600 |
| 2019-11-07 | $17.17 | $17.17 | $17.17 | $17.17 | $16.46 | 39 |
| 2019-11-05 | $17.17 | $17.17 | $17.17 | $17.17 | $16.46 | 20 |
| 2019-11-01 | $17.17 | $17.17 | $17.17 | $17.17 | $16.46 | 57 |
| 2019-10-31 | $17.17 | $17.17 | $17.17 | $17.17 | $16.46 | 155 |
| 2019-10-30 | $17.31 | $17.31 | $17.31 | $17.31 | $16.59 | 30 |
| 2019-10-29 | $17.31 | $17.31 | $17.31 | $17.31 | $16.59 | 600 |
| 2019-10-28 | $17.16 | $17.16 | $17.16 | $17.16 | $16.45 | 2 |
| 2019-10-24 | $16.90 | $17.19 | $16.90 | $17.16 | $16.45 | 5,503 |
| 2019-10-22 | $16.93 | $16.93 | $16.93 | $16.93 | $16.23 | 677 |
| 2019-10-17 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 3 |
| 2019-10-15 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 3 |
| 2019-10-11 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 43 |
| 2019-10-08 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 2 |
| 2019-10-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 48 |
| 2019-10-02 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 100 |
| 2019-09-30 | $15.43 | $15.43 | $15.43 | $15.43 | $14.79 | 205 |
| 2019-09-27 | $15.58 | $15.58 | $15.58 | $15.58 | $14.93 | 260 |
| 2019-09-25 | $15.91 | $15.91 | $15.91 | $15.91 | $15.25 | 1 |
| 2019-09-24 | $16.02 | $16.02 | $15.91 | $15.91 | $15.25 | 750 |
| 2019-09-23 | $15.84 | $15.84 | $15.78 | $15.78 | $15.13 | 1,040 |
| 2019-09-20 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 5 |
| 2019-09-19 | $15.96 | $15.96 | $15.96 | $15.96 | $15.30 | 100 |
| 2019-09-18 | $15.08 | $15.08 | $15.08 | $15.08 | $14.45 | 67 |
| 2019-09-16 | $15.08 | $15.08 | $15.08 | $15.08 | $14.45 | 50 |
| 2019-09-06 | $15.08 | $15.08 | $15.08 | $15.08 | $14.45 | 200 |
| 2019-09-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.31 | 14 |
| 2019-09-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.31 | 10 |
| 2019-08-30 | $14.93 | $14.93 | $14.93 | $14.93 | $14.31 | 200 |
| 2019-08-29 | $14.99 | $14.99 | $14.99 | $14.99 | $14.24 | 13 |
| 2019-08-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.24 | 200 |
| 2019-08-26 | $14.99 | $14.99 | $14.99 | $14.99 | $14.24 | 200 |
| 2019-08-21 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 100 |
| 2019-08-19 | $13.84 | $14.21 | $13.84 | $14.14 | $13.43 | 2,114 |
| 2019-08-15 | $13.46 | $13.46 | $13.46 | $13.46 | $12.79 | 13 |
| 2019-08-13 | $13.46 | $13.46 | $13.46 | $13.46 | $12.79 | 110 |
| 2019-08-12 | $13.60 | $13.60 | $13.60 | $13.60 | $12.92 | 100 |
| 2019-08-09 | $12.59 | $12.59 | $12.59 | $12.59 | $11.96 | 5 |
| 2019-08-06 | $12.59 | $12.59 | $12.59 | $12.59 | $11.96 | 55 |
| 2019-08-05 | $12.59 | $12.59 | $12.59 | $12.59 | $11.96 | 1,103 |
| 2019-08-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.49 | 75 |
| 2019-08-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.49 | 177 |
| 2019-07-30 | $13.16 | $13.16 | $13.16 | $13.16 | $12.50 | 43 |
| 2019-07-29 | $13.16 | $13.16 | $13.16 | $13.16 | $12.50 | 300 |
| 2019-07-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.68 | 40 |
| 2019-07-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.68 | 65 |
| 2019-07-24 | $13.35 | $13.35 | $13.35 | $13.35 | $12.68 | 241 |
| 2019-07-23 | $13.07 | $13.07 | $13.07 | $13.07 | $12.42 | 66 |
| 2019-07-22 | $13.07 | $13.07 | $13.07 | $13.07 | $12.42 | 21 |
| 2019-07-18 | $13.07 | $13.07 | $13.07 | $13.07 | $12.42 | 120 |
| 2019-07-17 | $13.05 | $13.05 | $12.95 | $13.00 | $12.35 | 712 |
| 2019-07-16 | $13.28 | $13.84 | $13.25 | $13.25 | $12.59 | 1,264 |
| 2019-07-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.03 | 20 |
| 2019-07-10 | $14.00 | $14.00 | $13.72 | $13.72 | $13.03 | 374 |
| 2019-07-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.06 | 308 |
| 2019-07-02 | $13.43 | $13.43 | $13.43 | $13.43 | $12.76 | 204 |
| 2019-06-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.21 | 55 |
| 2019-06-25 | $12.81 | $12.85 | $12.81 | $12.85 | $12.21 | 1,000 |
| 2019-06-24 | $13.83 | $13.83 | $13.39 | $13.39 | $12.72 | 2,600 |
| 2019-06-21 | $13.10 | $13.10 | $13.05 | $13.05 | $12.40 | 2,420 |
| 2019-06-20 | $13.57 | $13.57 | $13.57 | $13.57 | $12.89 | 41 |
| 2019-06-19 | $13.57 | $13.57 | $13.57 | $13.57 | $12.89 | 243 |
| 2019-06-18 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 15 |
| 2019-06-17 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 33 |
| 2019-06-12 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 39 |
| 2019-06-10 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 26 |
| 2019-06-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 41 |
| 2019-06-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 26 |
| 2019-06-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 16 |
| 2019-06-04 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 114 |
| 2019-06-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 63 |
| 2019-05-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 77 |
| 2019-05-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 26 |
| 2019-05-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 114 |
| 2019-05-28 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 263 |
| 2019-05-24 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 45 |
| 2019-05-23 | $13.41 | $13.64 | $13.41 | $13.45 | $12.78 | 300,645 |
| 2019-05-22 | $13.40 | $13.62 | $13.40 | $13.62 | $12.94 | 13,115 |
| 2019-05-21 | $13.68 | $13.68 | $13.65 | $13.65 | $12.97 | 632 |
| 2019-05-20 | $13.51 | $13.51 | $13.51 | $13.51 | $12.83 | 301 |
| 2019-05-17 | $13.85 | $13.85 | $13.60 | $13.60 | $12.91 | 500 |
| 2019-05-16 | $13.86 | $13.95 | $13.65 | $13.65 | $12.97 | 834 |
| 2019-05-15 | $13.75 | $13.75 | $13.41 | $13.41 | $12.74 | 386 |
| 2019-05-14 | $14.00 | $14.00 | $13.50 | $14.00 | $13.30 | 5,073 |
| 2019-05-13 | $14.06 | $14.17 | $14.00 | $14.00 | $13.30 | 1,992 |
| 2019-05-10 | $14.49 | $14.49 | $14.10 | $14.30 | $13.58 | 851 |
| 2019-05-09 | $14.31 | $14.38 | $14.00 | $14.00 | $13.30 | 1,041 |
| 2019-05-08 | $14.38 | $14.58 | $14.38 | $14.58 | $13.85 | 479 |
| 2019-05-07 | $14.64 | $14.75 | $14.64 | $14.75 | $14.01 | 891 |
| 2019-05-06 | $14.52 | $14.52 | $14.52 | $14.52 | $13.80 | 271 |
| 2019-05-03 | $15.13 | $15.13 | $15.11 | $15.13 | $14.37 | 2,130 |
| 2019-05-02 | $14.59 | $14.59 | $14.59 | $14.59 | $13.86 | 1,810 |
| 2019-05-01 | $15.06 | $15.06 | $15.06 | $15.06 | $14.31 | 1,288 |
| 2019-04-30 | $15.07 | $15.30 | $14.96 | $15.25 | $14.49 | 1,696 |
| 2019-04-29 | $15.17 | $15.17 | $14.96 | $14.96 | $14.21 | 488 |
| 2019-04-26 | $14.96 | $15.35 | $14.96 | $15.35 | $14.58 | 8,670 |
| 2019-04-25 | $15.52 | $15.52 | $15.34 | $15.34 | $14.57 | 509 |
| 2019-04-24 | $15.46 | $15.90 | $15.46 | $15.90 | $15.11 | 760 |
| 2019-04-23 | $15.81 | $15.81 | $15.81 | $15.81 | $15.02 | 318 |
| 2019-04-22 | $15.65 | $15.65 | $15.65 | $15.65 | $14.87 | 1,271 |
| 2019-04-18 | $15.45 | $15.65 | $15.22 | $15.57 | $14.79 | 2,470 |
| 2019-04-17 | $15.65 | $15.65 | $15.29 | $15.65 | $14.87 | 1,026 |
| 2019-04-16 | $15.62 | $15.62 | $15.51 | $15.51 | $14.73 | 731 |
| 2019-04-15 | $15.59 | $15.59 | $15.16 | $15.16 | $14.40 | 4,286 |
| 2019-04-12 | $15.59 | $15.65 | $15.59 | $15.65 | $14.87 | 818 |
| 2019-04-11 | $15.48 | $15.48 | $15.48 | $15.48 | $14.70 | 324 |
| 2019-04-10 | $15.29 | $15.58 | $15.29 | $15.58 | $14.80 | 377 |
| 2019-04-09 | $15.38 | $15.40 | $15.38 | $15.40 | $14.63 | 1,152 |
| 2019-04-08 | $16.21 | $16.21 | $16.21 | $16.21 | $15.40 | 511 |
| 2019-04-05 | $16.33 | $16.33 | $15.54 | $15.54 | $14.76 | 457 |
| 2019-04-04 | $16.28 | $16.28 | $15.64 | $16.28 | $15.47 | 1,711 |
| 2019-04-03 | $16.38 | $16.38 | $16.38 | $16.38 | $15.56 | 413 |
| 2019-04-02 | $16.13 | $16.13 | $16.13 | $16.13 | $15.32 | 262 |
| 2019-04-01 | $15.92 | $15.92 | $15.27 | $15.27 | $14.51 | 1,835 |
| 2019-03-29 | $15.14 | $15.14 | $15.14 | $15.14 | $14.38 | 662 |
| 2019-03-28 | $15.30 | $15.30 | $14.79 | $14.79 | $14.05 | 541 |
| 2019-03-27 | $14.39 | $15.22 | $14.39 | $15.22 | $14.46 | 462 |
| 2019-03-26 | $14.77 | $15.22 | $14.77 | $15.00 | $14.24 | 531 |
| 2019-03-25 | $14.85 | $14.85 | $14.39 | $14.39 | $13.67 | 954 |
| 2019-03-22 | $14.81 | $14.81 | $14.81 | $14.81 | $14.07 | 242 |
| 2019-03-21 | $14.81 | $14.81 | $14.81 | $14.81 | $14.07 | 719 |
| 2019-03-20 | $14.39 | $15.03 | $14.39 | $15.03 | $14.28 | 10,498 |
| 2019-03-19 | $15.14 | $15.14 | $15.12 | $15.12 | $14.36 | 849 |
| 2019-03-18 | $14.45 | $15.01 | $14.39 | $15.01 | $14.26 | 2,068 |
| 2019-03-15 | $14.39 | $14.59 | $14.39 | $14.50 | $13.77 | 4,302 |
| 2019-03-14 | $14.84 | $14.84 | $14.48 | $14.84 | $14.10 | 915 |
| 2019-03-13 | $15.01 | $15.03 | $15.01 | $15.03 | $14.28 | 459 |
| 2019-03-12 | $15.09 | $15.09 | $15.09 | $15.09 | $14.34 | 4,964 |
| 2019-03-11 | $14.72 | $15.10 | $14.72 | $15.10 | $14.34 | 261 |
| 2019-03-08 | $15.22 | $15.22 | $15.22 | $15.22 | $14.46 | 4,192 |
| 2019-03-07 | $15.33 | $15.33 | $15.33 | $15.33 | $14.56 | 1,145 |
| 2019-03-06 | $15.27 | $15.27 | $15.07 | $15.07 | $14.32 | 2,844 |
| 2019-03-05 | $15.20 | $15.20 | $15.20 | $15.20 | $14.44 | 3,514 |
| 2019-03-04 | $15.47 | $15.47 | $15.47 | $15.47 | $14.70 | 280 |
| 2019-03-01 | $15.47 | $15.47 | $15.47 | $15.47 | $14.70 | 604 |
| 2019-02-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.02 | 315 |
| 2019-02-27 | $14.90 | $14.90 | $14.70 | $14.70 | $13.81 | 354 |
| 2019-02-26 | $15.40 | $15.40 | $15.00 | $15.00 | $14.10 | 898 |
| 2019-02-25 | $15.99 | $15.99 | $15.99 | $15.99 | $15.03 | 243 |
| 2019-02-22 | $15.65 | $16.00 | $15.45 | $15.99 | $15.03 | 2,171 |
| 2019-02-21 | $16.18 | $16.18 | $15.34 | $15.34 | $14.42 | 2,496 |
| 2019-02-20 | $16.75 | $16.75 | $16.75 | $16.75 | $15.74 | 82 |
| 2019-02-19 | $16.75 | $16.75 | $16.75 | $16.75 | $15.74 | 562 |
| 2019-02-15 | $16.42 | $16.47 | $16.42 | $16.47 | $15.48 | 1,317 |
| 2019-02-14 | $16.68 | $16.68 | $16.42 | $16.42 | $15.43 | 293 |
| 2019-02-13 | $17.17 | $17.17 | $17.17 | $17.17 | $16.14 | 936 |
| 2019-02-12 | $16.93 | $16.99 | $16.42 | $16.99 | $15.97 | 1,431 |
| 2019-02-11 | $16.80 | $16.80 | $16.47 | $16.80 | $15.79 | 1,005 |
| 2019-02-08 | $17.17 | $17.17 | $16.80 | $16.80 | $15.79 | 644 |
| 2019-02-07 | $17.06 | $17.06 | $16.80 | $17.03 | $16.00 | 1,410 |
| 2019-02-06 | $17.18 | $17.34 | $17.05 | $17.05 | $16.02 | 1,294 |
| 2019-02-05 | $17.35 | $17.35 | $17.35 | $17.35 | $16.31 | 3,599 |
| 2019-02-04 | $17.11 | $17.11 | $17.11 | $17.11 | $16.08 | 600 |
| 2019-02-01 | $16.88 | $17.08 | $16.88 | $16.97 | $15.95 | 820 |
| 2019-01-31 | $16.90 | $16.96 | $16.19 | $16.19 | $15.22 | 1,471 |
| 2019-01-30 | $16.29 | $16.29 | $16.29 | $16.29 | $15.31 | 522 |
| 2019-01-29 | $16.15 | $16.15 | $15.63 | $16.15 | $15.18 | 869 |
| 2019-01-28 | $16.69 | $16.69 | $16.63 | $16.68 | $15.68 | 7,240 |
| 2019-01-25 | $16.63 | $16.67 | $16.31 | $16.31 | $15.33 | 443 |
| 2019-01-24 | $16.28 | $16.28 | $16.28 | $16.28 | $15.30 | 1,335 |
| 2019-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.51 | 486 |
| 2019-01-22 | $16.21 | $16.21 | $15.56 | $15.92 | $14.96 | 3,442 |
| 2019-01-18 | $16.18 | $16.18 | $15.60 | $16.18 | $15.21 | 2,994 |
| 2019-01-17 | $15.91 | $15.91 | $15.91 | $15.91 | $14.95 | 245 |
| 2019-01-16 | $15.92 | $15.92 | $15.92 | $15.92 | $14.96 | 530 |
| 2019-01-15 | $15.15 | $15.61 | $15.15 | $15.61 | $14.67 | 1,829 |
| 2019-01-14 | $15.40 | $15.72 | $15.40 | $15.69 | $14.75 | 21,950 |
| 2019-01-11 | $15.53 | $15.65 | $15.53 | $15.65 | $14.71 | 765 |
| 2019-01-10 | $14.57 | $15.18 | $14.57 | $15.18 | $14.27 | 328 |
| 2019-01-09 | $15.41 | $15.50 | $15.31 | $15.50 | $14.57 | 2,414 |
| 2019-01-08 | $15.28 | $15.28 | $15.28 | $15.28 | $14.36 | 68 |
| 2019-01-07 | $15.28 | $15.28 | $15.28 | $15.28 | $14.36 | 1,937 |
| 2019-01-04 | $14.24 | $14.84 | $14.24 | $14.84 | $13.95 | 893 |
| 2019-01-03 | $14.76 | $14.76 | $14.76 | $14.76 | $13.87 | 1,763 |
| 2019-01-02 | $14.71 | $14.71 | $14.71 | $14.71 | $13.82 | 731 |
| 2018-12-31 | $14.68 | $14.71 | $14.68 | $14.71 | $13.82 | 1,877 |
| 2018-12-28 | $14.20 | $14.67 | $14.20 | $14.48 | $13.61 | 6,871 |
| 2018-12-27 | $14.11 | $14.11 | $14.11 | $14.11 | $13.26 | 2,894 |
| 2018-12-26 | $14.23 | $14.23 | $14.07 | $14.07 | $13.22 | 1,809 |
| 2018-12-24 | $14.07 | $14.36 | $14.07 | $14.36 | $13.50 | 557 |
| 2018-12-21 | $13.68 | $14.02 | $13.58 | $13.58 | $12.76 | 3,923 |
| 2018-12-20 | $13.99 | $14.63 | $13.93 | $13.93 | $13.09 | 2,103 |
| 2018-12-19 | $13.99 | $14.62 | $13.99 | $14.62 | $13.74 | 1,538 |
| 2018-12-18 | $14.24 | $14.80 | $14.24 | $14.80 | $13.91 | 2,713 |
| 2018-12-17 | $14.35 | $15.01 | $14.29 | $15.01 | $14.11 | 2,661 |
| 2018-12-14 | $14.50 | $14.94 | $14.50 | $14.87 | $13.97 | 1,917 |
| 2018-12-13 | $14.76 | $14.76 | $14.72 | $14.72 | $13.83 | 2,058 |
| 2018-12-12 | $15.53 | $16.41 | $15.53 | $16.41 | $15.42 | 1,372 |
| 2018-12-11 | $15.88 | $16.01 | $15.43 | $16.01 | $15.05 | 18,434 |
| 2018-12-10 | $15.95 | $15.95 | $15.43 | $15.43 | $14.50 | 1,459 |
| 2018-12-07 | $16.07 | $16.91 | $16.07 | $16.91 | $15.89 | 983 |
| 2018-12-06 | $16.11 | $16.41 | $15.95 | $16.33 | $15.35 | 1,687 |
| 2018-12-04 | $17.07 | $17.07 | $16.50 | $16.50 | $15.51 | 575 |
| 2018-12-03 | $16.68 | $17.88 | $16.66 | $17.88 | $16.80 | 3,378 |
| 2018-11-30 | $16.21 | $17.39 | $16.21 | $16.29 | $15.31 | 1,792 |
| 2018-11-29 | $17.43 | $17.43 | $16.52 | $16.52 | $15.53 | 1,124 |
| 2018-11-28 | $17.40 | $17.40 | $17.40 | $17.40 | $16.35 | 320 |
| 2018-11-27 | $17.40 | $17.40 | $17.40 | $17.40 | $16.35 | 597 |
| 2018-11-26 | $16.20 | $17.23 | $16.20 | $17.23 | $16.19 | 694 |
| 2018-11-23 | $16.97 | $16.97 | $16.97 | $16.97 | $15.95 | 1,254 |
| 2018-11-21 | $17.59 | $17.59 | $16.62 | $16.62 | $15.62 | 635 |
| 2018-11-20 | $17.63 | $17.63 | $16.59 | $17.33 | $16.29 | 3,560 |
| 2018-11-19 | $17.34 | $17.55 | $17.34 | $17.34 | $16.30 | 919 |
| 2018-11-16 | $18.10 | $18.10 | $18.07 | $18.07 | $16.98 | 384 |
| 2018-11-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.21 | 413 |
| 2018-11-14 | $18.40 | $18.40 | $17.37 | $18.32 | $17.22 | 4,446 |
| 2018-11-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.45 | 1,177 |
| 2018-11-12 | $17.37 | $18.54 | $17.36 | $17.48 | $16.43 | 1,201 |
| 2018-11-09 | $18.01 | $18.01 | $17.34 | $17.34 | $16.30 | 683 |
| 2018-11-08 | $20.04 | $20.04 | $20.04 | $20.04 | $18.83 | 216 |
| 2018-11-07 | $20.04 | $20.04 | $20.04 | $20.04 | $18.83 | 420 |
| 2018-11-06 | $19.40 | $20.04 | $19.40 | $19.72 | $18.53 | 897 |
| 2018-11-05 | $20.04 | $20.04 | $19.52 | $19.52 | $18.34 | 615 |
| 2018-11-02 | $20.04 | $20.04 | $19.40 | $19.40 | $18.23 | 902 |
| 2018-11-01 | $19.64 | $19.75 | $19.63 | $19.63 | $18.45 | 666 |
| 2018-10-31 | $18.68 | $19.55 | $18.68 | $19.55 | $18.37 | 478 |
| 2018-10-30 | $18.90 | $18.90 | $18.62 | $18.62 | $17.50 | 1,142 |
| 2018-10-29 | $18.54 | $18.64 | $18.54 | $18.64 | $17.52 | 728 |
| 2018-10-26 | $18.25 | $18.82 | $18.25 | $18.25 | $17.15 | 2,452 |
| 2018-10-25 | $19.41 | $19.52 | $18.52 | $19.52 | $18.34 | 574 |
| 2018-10-24 | $20.04 | $20.04 | $20.04 | $20.04 | $18.83 | 450 |
| 2018-10-23 | $20.04 | $20.04 | $20.04 | $20.04 | $18.83 | 255 |
| 2018-10-22 | $20.04 | $20.04 | $20.04 | $20.04 | $18.83 | 336 |
| 2018-10-19 | $19.99 | $19.99 | $19.99 | $19.99 | $18.79 | 334 |
| 2018-10-18 | $19.55 | $19.55 | $19.54 | $19.54 | $18.36 | 595 |
| 2018-10-17 | $19.25 | $19.65 | $19.14 | $19.65 | $18.47 | 3,236 |
| 2018-10-16 | $19.19 | $19.25 | $19.19 | $19.25 | $18.09 | 519 |
| 2018-10-15 | $19.20 | $19.20 | $18.85 | $19.20 | $18.04 | 953 |
| 2018-10-12 | $18.13 | $18.96 | $18.13 | $18.13 | $17.04 | 1,897 |
| 2018-10-11 | $18.79 | $18.84 | $17.97 | $18.84 | $17.71 | 1,758 |
| 2018-10-10 | $18.13 | $18.48 | $17.96 | $18.48 | $17.36 | 778 |
| 2018-10-09 | $17.69 | $17.92 | $17.69 | $17.92 | $16.84 | 856 |
| 2018-10-08 | $17.46 | $17.90 | $17.46 | $17.87 | $16.79 | 1,763 |
| 2018-10-05 | $18.04 | $18.04 | $18.04 | $18.04 | $16.95 | 957 |
| 2018-10-04 | $18.03 | $18.03 | $18.03 | $18.03 | $16.94 | 232 |
| 2018-10-03 | $18.65 | $18.65 | $18.65 | $18.65 | $17.53 | 326 |
| 2018-10-02 | $18.95 | $18.95 | $18.65 | $18.65 | $17.53 | 1,401 |
| 2018-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.09 | 437 |
| 2018-09-28 | $18.76 | $19.00 | $18.76 | $19.00 | $17.86 | 535 |
| 2018-09-27 | $18.08 | $18.08 | $18.08 | $18.08 | $16.99 | 545 |
| 2018-09-26 | $18.35 | $18.95 | $18.35 | $18.54 | $17.42 | 1,587 |
| 2018-09-25 | $18.12 | $18.12 | $18.12 | $18.12 | $17.03 | 166 |
| 2018-09-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.09 | 71 |
| 2018-09-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.09 | 34 |
| 2018-09-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.09 | 143 |
| 2018-09-19 | $18.58 | $19.25 | $18.58 | $19.25 | $18.09 | 514 |
| 2018-09-18 | $18.85 | $18.85 | $18.85 | $18.85 | $17.72 | 2,844 |
| 2018-09-17 | $19.18 | $19.18 | $18.69 | $18.69 | $17.56 | 482 |
| 2018-09-14 | $18.98 | $18.98 | $18.46 | $18.86 | $17.72 | 1,801 |
| 2018-09-13 | $19.05 | $19.05 | $18.90 | $19.04 | $17.89 | 3,080 |
| 2018-09-12 | $18.59 | $18.86 | $18.55 | $18.55 | $17.43 | 847 |
| 2018-09-11 | $18.89 | $18.89 | $18.88 | $18.88 | $17.74 | 635 |
| 2018-09-10 | $19.17 | $19.17 | $18.79 | $18.79 | $17.66 | 4,789 |
| 2018-09-07 | $19.89 | $20.01 | $19.08 | $19.08 | $17.93 | 964 |
| 2018-09-06 | $19.25 | $19.89 | $19.25 | $19.89 | $18.69 | 2,344 |
| 2018-09-05 | $19.50 | $19.96 | $19.45 | $19.45 | $18.28 | 1,084 |
| 2018-09-04 | $19.73 | $19.73 | $19.73 | $19.73 | $18.54 | 355 |
| 2018-08-31 | $20.19 | $20.19 | $20.19 | $20.19 | $18.97 | 1,247 |
| 2018-08-30 | $20.64 | $20.64 | $20.56 | $20.56 | $19.32 | 1,759 |
| 2018-08-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.21 | 1,322 |
| 2018-08-28 | $21.50 | $21.50 | $19.95 | $21.50 | $20.21 | 975 |
| 2018-08-27 | $20.89 | $20.89 | $20.89 | $20.89 | $19.63 | 344 |
| 2018-08-24 | $20.69 | $20.69 | $19.75 | $20.69 | $19.44 | 1,358 |
| 2018-08-23 | $20.75 | $20.75 | $20.38 | $20.75 | $19.37 | 759 |
| 2018-08-22 | $21.23 | $21.23 | $21.23 | $21.23 | $19.82 | 460 |
| 2018-08-21 | $20.50 | $21.18 | $20.50 | $21.18 | $19.78 | 1,075 |
| 2018-08-20 | $19.43 | $20.95 | $19.43 | $19.43 | $18.14 | 758 |
| 2018-08-17 | $20.74 | $20.83 | $20.74 | $20.83 | $19.45 | 1,028 |
| 2018-08-16 | $20.79 | $20.79 | $20.10 | $20.75 | $19.37 | 2,325 |
| 2018-08-15 | $18.88 | $19.06 | $18.34 | $18.34 | $17.12 | 926 |
| 2018-08-14 | $17.70 | $17.70 | $17.70 | $17.70 | $16.53 | 418 |
| 2018-08-13 | $19.24 | $19.40 | $19.24 | $19.40 | $18.11 | 656 |
| 2018-08-10 | $19.04 | $19.04 | $19.04 | $19.04 | $17.78 | 275 |
| 2018-08-09 | $18.78 | $18.78 | $18.74 | $18.74 | $17.50 | 787 |
| 2018-08-08 | $18.83 | $18.83 | $18.59 | $18.59 | $17.36 | 1,471 |
| 2018-08-07 | $18.62 | $19.19 | $18.62 | $19.19 | $17.92 | 1,484 |
| 2018-08-06 | $19.07 | $19.07 | $19.07 | $19.07 | $17.81 | 255 |
| 2018-08-03 | $19.43 | $19.43 | $19.43 | $19.43 | $18.14 | 1,096 |
| 2018-08-02 | $18.89 | $18.89 | $18.88 | $18.88 | $17.63 | 931 |
| 2018-08-01 | $18.60 | $18.86 | $18.60 | $18.86 | $17.61 | 948 |
| 2018-07-31 | $18.90 | $18.90 | $18.90 | $18.90 | $17.65 | 411 |
| 2018-07-30 | $18.97 | $18.97 | $18.97 | $18.97 | $17.71 | 419 |
| 2018-07-27 | $18.19 | $18.79 | $18.19 | $18.79 | $17.54 | 2,503 |
| 2018-07-26 | $18.43 | $18.43 | $18.43 | $18.43 | $17.21 | 1,752 |
| 2018-07-25 | $18.47 | $18.59 | $18.19 | $18.59 | $17.36 | 1,388 |
| 2018-07-24 | $18.91 | $18.91 | $18.91 | $18.91 | $17.66 | 1,286 |
| 2018-07-23 | $18.44 | $18.63 | $18.44 | $18.57 | $17.34 | 1,642 |
| 2018-07-20 | $18.48 | $18.48 | $18.48 | $18.48 | $17.25 | 1,198 |
| 2018-07-19 | $18.81 | $18.86 | $18.20 | $18.79 | $17.55 | 4,113 |
| 2018-07-18 | $18.94 | $18.94 | $18.94 | $18.94 | $17.68 | 399 |
| 2018-07-17 | $18.39 | $18.39 | $18.39 | $18.39 | $17.17 | 1,276 |
| 2018-07-16 | $18.29 | $18.29 | $18.29 | $18.29 | $17.08 | 1,886 |
| 2018-07-13 | $18.08 | $18.08 | $18.08 | $18.08 | $16.88 | 1,157 |
| 2018-07-12 | $17.90 | $18.08 | $17.51 | $17.51 | $16.35 | 1,511 |
| 2018-07-11 | $17.92 | $17.92 | $17.92 | $17.92 | $16.73 | 360 |
| 2018-07-10 | $18.14 | $18.14 | $18.14 | $18.14 | $16.94 | 934 |
| 2018-07-09 | $17.82 | $17.97 | $17.82 | $17.97 | $16.78 | 566 |
| 2018-07-06 | $18.63 | $18.63 | $18.63 | $18.63 | $17.39 | 562 |
| 2018-07-05 | $18.36 | $18.36 | $18.03 | $18.03 | $16.83 | 1,419 |
| 2018-07-03 | $20.05 | $20.05 | $20.05 | $20.05 | $18.72 | 2,110 |
| 2018-07-02 | $19.52 | $19.52 | $19.52 | $19.52 | $18.23 | 679 |
| 2018-06-29 | $19.63 | $19.63 | $19.63 | $19.63 | $18.33 | 648 |
| 2018-06-28 | $18.91 | $19.30 | $18.91 | $19.26 | $17.98 | 977 |
| 2018-06-27 | $19.56 | $19.56 | $19.48 | $19.56 | $18.26 | 2,667 |
| 2018-06-26 | $19.34 | $19.34 | $19.34 | $19.34 | $18.06 | 665 |
| 2018-06-25 | $20.24 | $20.24 | $20.24 | $20.24 | $18.90 | 611 |
| 2018-06-22 | $20.20 | $20.20 | $20.20 | $20.20 | $18.86 | 791 |
| 2018-06-21 | $20.32 | $20.32 | $20.32 | $20.32 | $18.97 | 580 |
| 2018-06-20 | $20.02 | $20.02 | $20.02 | $20.02 | $18.69 | 721 |
| 2018-06-19 | $19.79 | $19.79 | $19.79 | $19.79 | $18.48 | 1,617 |
| 2018-06-18 | $18.97 | $19.61 | $18.97 | $19.61 | $18.31 | 1,211 |
| 2018-06-15 | $19.90 | $19.90 | $19.90 | $19.90 | $18.58 | 625 |
| 2018-06-14 | $19.73 | $19.73 | $19.71 | $19.71 | $18.40 | 1,853 |
| 2018-06-13 | $20.15 | $20.15 | $20.15 | $20.15 | $18.81 | 646 |
| 2018-06-12 | $20.36 | $20.36 | $19.72 | $19.72 | $18.41 | 4,034 |
| 2018-06-11 | $20.46 | $20.46 | $20.46 | $20.46 | $19.10 | 1,342 |
| 2018-06-08 | $19.71 | $20.43 | $19.71 | $20.43 | $19.08 | 639 |
| 2018-06-07 | $19.70 | $19.70 | $19.70 | $19.70 | $18.39 | 240 |
| 2018-06-06 | $19.93 | $19.94 | $19.23 | $19.32 | $18.04 | 934 |
| 2018-06-05 | $20.64 | $20.64 | $20.58 | $20.58 | $19.22 | 1,137 |
| 2018-06-04 | $20.52 | $20.52 | $20.17 | $20.52 | $19.16 | 5,092 |
| 2018-06-01 | $19.56 | $20.27 | $19.56 | $20.27 | $18.93 | 353 |
| 2018-05-31 | $18.46 | $18.87 | $18.46 | $18.86 | $17.61 | 1,759 |
| 2018-05-30 | $18.72 | $18.72 | $18.62 | $18.62 | $17.38 | 1,091 |
| 2018-05-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.81 | 375 |
| 2018-05-25 | $17.33 | $17.33 | $17.33 | $17.33 | $16.18 | 1,077 |
| 2018-05-24 | $17.20 | $17.20 | $17.09 | $17.09 | $15.96 | 2,758 |
| 2018-05-23 | $17.09 | $17.09 | $16.95 | $17.09 | $15.96 | 2,204 |
| 2018-05-22 | $17.29 | $17.29 | $17.05 | $17.05 | $15.92 | 720 |
| 2018-05-21 | $16.67 | $16.67 | $16.67 | $16.67 | $15.56 | 1,244 |
| 2018-05-18 | $16.39 | $16.39 | $16.39 | $16.39 | $15.30 | 211 |
| 2018-05-17 | $16.33 | $16.55 | $16.33 | $16.55 | $15.45 | 1,350 |
| 2018-05-16 | $16.67 | $16.67 | $16.67 | $16.67 | $15.56 | 998 |
| 2018-05-15 | $16.13 | $16.13 | $16.13 | $16.13 | $15.06 | 789 |
| 2018-05-14 | $16.09 | $16.09 | $16.09 | $16.09 | $15.02 | 600 |
| 2018-05-11 | $16.43 | $16.43 | $16.43 | $16.43 | $15.34 | 749 |
| 2018-05-10 | $16.41 | $16.41 | $16.41 | $16.41 | $15.32 | 385 |
| 2018-05-09 | $16.03 | $16.03 | $16.03 | $16.03 | $14.97 | 472 |
| 2018-05-08 | $16.13 | $16.13 | $15.77 | $16.13 | $15.06 | 985 |
| 2018-05-07 | $16.05 | $16.05 | $16.05 | $16.05 | $14.99 | 1,189 |
| 2018-05-04 | $16.35 | $16.35 | $16.35 | $16.35 | $15.27 | 685 |
| 2018-05-03 | $16.44 | $16.44 | $16.44 | $16.44 | $15.35 | 807 |
| 2018-05-02 | $15.90 | $15.90 | $15.90 | $15.90 | $14.85 | 508 |
| 2018-05-01 | $15.43 | $16.19 | $15.43 | $16.19 | $15.12 | 1,082 |
| 2018-04-30 | $15.51 | $16.22 | $15.51 | $16.22 | $15.14 | 690 |
| 2018-04-27 | $15.88 | $16.50 | $15.88 | $15.96 | $14.90 | 6,173 |
| 2018-04-26 | $15.72 | $15.72 | $15.42 | $15.72 | $14.68 | 1,112 |
| 2018-04-25 | $15.00 | $15.28 | $14.71 | $15.14 | $14.14 | 1,084 |
| 2018-04-24 | $15.36 | $15.36 | $15.36 | $15.36 | $14.34 | 739 |
| 2018-04-23 | $15.19 | $15.19 | $15.19 | $15.19 | $14.18 | 423 |
| 2018-04-20 | $15.35 | $15.35 | $15.16 | $15.16 | $14.15 | 3,505 |
| 2018-04-19 | $15.54 | $15.54 | $15.54 | $15.54 | $14.51 | 963 |
| 2018-04-18 | $15.16 | $15.75 | $15.16 | $15.43 | $14.41 | 1,256 |
| 2018-04-17 | $15.75 | $15.84 | $15.75 | $15.84 | $14.79 | 4,669 |
| 2018-04-16 | $15.96 | $15.96 | $15.90 | $15.93 | $14.87 | 6,125 |
| 2018-04-13 | $16.42 | $16.42 | $16.40 | $16.40 | $15.31 | 726 |
| 2018-04-12 | $16.07 | $16.07 | $15.70 | $15.70 | $14.66 | 1,615 |
| 2018-04-11 | $15.96 | $15.96 | $15.96 | $15.96 | $14.90 | 899 |
| 2018-04-10 | $16.05 | $16.05 | $15.74 | $16.02 | $14.96 | 771 |
| 2018-04-09 | $16.08 | $16.08 | $16.08 | $16.08 | $15.01 | 1,684 |
| 2018-04-06 | $15.06 | $16.00 | $15.06 | $15.99 | $14.93 | 995 |
| 2018-04-05 | $15.50 | $15.92 | $15.50 | $15.89 | $14.84 | 2,912 |
| 2018-04-04 | $15.86 | $15.88 | $15.85 | $15.88 | $14.83 | 951 |
| 2018-04-03 | $15.90 | $16.00 | $15.85 | $16.00 | $14.94 | 1,316 |
| 2018-04-02 | $16.23 | $16.23 | $16.05 | $16.05 | $14.99 | 855 |
| 2018-03-29 | $16.60 | $16.61 | $15.85 | $15.85 | $14.80 | 786 |
| 2018-03-28 | $16.63 | $16.63 | $15.89 | $15.89 | $14.84 | 902 |
| 2018-03-27 | $16.13 | $16.13 | $16.13 | $16.13 | $15.06 | 340 |
| 2018-03-26 | $15.44 | $16.50 | $15.44 | $16.50 | $15.41 | 986 |
| 2018-03-23 | $16.24 | $16.24 | $16.24 | $16.24 | $15.16 | 409 |
| 2018-03-22 | $15.33 | $16.08 | $15.33 | $16.08 | $15.01 | 655 |
| 2018-03-21 | $16.24 | $16.24 | $16.24 | $16.24 | $15.16 | 904 |
| 2018-03-20 | $16.51 | $16.56 | $16.51 | $16.56 | $15.46 | 1,852 |
| 2018-03-19 | $16.61 | $16.61 | $16.38 | $16.61 | $15.51 | 1,475 |
| 2018-03-16 | $16.82 | $16.84 | $16.82 | $16.84 | $15.72 | 2,238 |
| 2018-03-15 | $16.76 | $16.90 | $16.76 | $16.90 | $15.78 | 6,245 |
| 2018-03-14 | $17.02 | $17.05 | $17.02 | $17.02 | $15.89 | 1,029 |
| 2018-03-13 | $17.03 | $17.18 | $17.03 | $17.18 | $16.04 | 2,105 |
| 2018-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.11 | 952 |
| 2018-03-09 | $17.14 | $17.45 | $17.14 | $17.45 | $16.29 | 2,284 |
| 2018-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 312 |
| 2018-03-07 | $16.26 | $16.26 | $16.26 | $16.26 | $15.18 | 1,381 |
| 2018-03-06 | $16.19 | $16.23 | $16.19 | $16.23 | $15.15 | 2,691 |
| 2018-03-05 | $15.59 | $15.59 | $15.58 | $15.58 | $14.54 | 1,590 |
| 2018-03-02 | $15.17 | $15.35 | $15.12 | $15.35 | $14.33 | 1,889 |
| 2018-03-01 | $15.10 | $15.14 | $15.10 | $15.14 | $14.14 | 1,111 |
| 2018-02-28 | $15.34 | $15.80 | $15.34 | $15.77 | $14.72 | 1,903 |
| 2018-02-27 | $15.89 | $15.89 | $15.68 | $15.89 | $14.84 | 913 |
| 2018-02-26 | $16.02 | $16.02 | $16.02 | $16.02 | $14.96 | 1,445 |
| 2018-02-23 | $16.17 | $16.94 | $16.17 | $16.94 | $15.82 | 3,272 |
| 2018-02-22 | $16.51 | $16.51 | $16.51 | $16.51 | $15.33 | 935 |
| 2018-02-21 | $17.11 | $17.11 | $17.11 | $17.11 | $15.89 | 872 |
| 2018-02-20 | $17.04 | $17.25 | $17.04 | $17.25 | $16.02 | 1,258 |
| 2018-02-16 | $17.04 | $17.07 | $17.04 | $17.07 | $15.85 | 1,193 |
| 2018-02-15 | $17.42 | $17.42 | $17.42 | $17.42 | $16.18 | 1,352 |
| 2018-02-14 | $18.83 | $18.83 | $18.80 | $18.80 | $17.46 | 3,236 |
| 2018-02-13 | $19.88 | $19.95 | $19.88 | $19.95 | $18.53 | 2,473 |
| 2018-02-12 | $19.20 | $19.20 | $18.94 | $18.94 | $17.59 | 4,450 |
| 2018-02-09 | $19.48 | $19.48 | $19.48 | $19.48 | $18.09 | 714 |
| 2018-02-08 | $19.15 | $20.75 | $19.15 | $20.75 | $19.27 | 962 |
| 2018-02-07 | $18.97 | $18.97 | $18.97 | $18.97 | $17.62 | 1,109 |
| 2018-02-06 | $17.75 | $18.37 | $17.75 | $18.37 | $17.06 | 1,224 |
| 2018-02-05 | $18.87 | $18.87 | $18.55 | $18.55 | $17.23 | 1,221 |
| 2018-02-02 | $19.19 | $19.19 | $19.16 | $19.18 | $17.81 | 1,825 |
| 2018-02-01 | $19.55 | $19.55 | $19.55 | $19.55 | $18.16 | 4,140 |
| 2018-01-31 | $19.60 | $19.60 | $19.55 | $19.55 | $18.16 | 991 |
| 2018-01-30 | $19.56 | $19.56 | $19.56 | $19.56 | $18.17 | 1,031 |
| 2018-01-29 | $19.82 | $19.82 | $19.13 | $19.49 | $18.10 | 3,494 |
| 2018-01-26 | $19.50 | $19.52 | $19.39 | $19.52 | $18.13 | 1,494 |
| 2018-01-25 | $19.39 | $19.44 | $19.15 | $19.44 | $18.05 | 3,069 |
| 2018-01-24 | $18.78 | $19.50 | $18.78 | $19.14 | $17.77 | 1,639 |
| 2018-01-23 | $18.39 | $18.39 | $18.39 | $18.39 | $17.08 | 1,036 |
| 2018-01-22 | $18.41 | $18.41 | $17.85 | $18.25 | $16.95 | 6,107 |
| 2018-01-19 | $18.52 | $18.52 | $18.10 | $18.10 | $16.81 | 2,061 |
| 2018-01-18 | $18.52 | $18.52 | $18.52 | $18.52 | $17.20 | 1,038 |
| 2018-01-17 | $18.54 | $18.54 | $18.54 | $18.54 | $17.22 | 1,027 |
| 2018-01-16 | $18.42 | $18.42 | $18.10 | $18.10 | $16.81 | 11,174 |
| 2018-01-12 | $18.01 | $18.06 | $17.95 | $18.06 | $16.77 | 3,049 |
| 2018-01-11 | $17.82 | $18.19 | $17.82 | $18.19 | $16.89 | 4,630 |
| 2018-01-10 | $18.14 | $18.14 | $18.13 | $18.13 | $16.84 | 1,029 |
| 2018-01-09 | $18.23 | $18.45 | $18.00 | $18.45 | $17.13 | 2,659 |
| 2018-01-08 | $18.32 | $18.40 | $18.20 | $18.40 | $17.09 | 2,547 |
| 2018-01-05 | $18.22 | $18.43 | $18.00 | $18.43 | $17.12 | 3,598 |
| 2018-01-04 | $18.20 | $18.55 | $18.00 | $18.00 | $16.72 | 5,531 |
| 2018-01-03 | $18.20 | $18.20 | $18.20 | $18.20 | $16.90 | 581 |
| 2018-01-02 | $18.20 | $18.20 | $17.73 | $18.10 | $16.81 | 2,248 |
| 2017-12-29 | $18.48 | $18.49 | $18.48 | $18.49 | $17.17 | 563 |
| 2017-12-28 | $18.14 | $18.15 | $18.14 | $18.15 | $16.86 | 1,062 |
| 2017-12-27 | $17.93 | $18.15 | $17.93 | $17.94 | $16.66 | 1,714 |
| 2017-12-26 | $18.15 | $18.15 | $18.15 | $18.15 | $16.86 | 701 |
| 2017-12-22 | $17.33 | $18.15 | $16.80 | $17.32 | $16.08 | 1,571 |
| 2017-12-21 | $17.44 | $17.64 | $17.44 | $17.64 | $16.38 | 2,431 |
| 2017-12-20 | $16.64 | $17.22 | $16.64 | $17.22 | $15.99 | 1,046 |
| 2017-12-19 | $16.37 | $16.55 | $16.37 | $16.55 | $15.37 | 852 |
| 2017-12-18 | $16.93 | $16.93 | $16.84 | $16.84 | $15.63 | 2,570 |
| 2017-12-15 | $16.85 | $17.00 | $16.84 | $17.00 | $15.79 | 10,123 |
| 2017-12-14 | $17.31 | $17.31 | $17.13 | $17.13 | $15.91 | 1,131 |
| 2017-12-13 | $17.04 | $17.28 | $17.04 | $17.28 | $16.05 | 991 |
| 2017-12-12 | $17.41 | $17.42 | $17.41 | $17.41 | $16.17 | 1,517 |
| 2017-12-11 | $17.41 | $18.15 | $17.41 | $18.15 | $16.86 | 762 |
| 2017-12-08 | $17.71 | $17.71 | $17.50 | $17.71 | $16.45 | 1,065 |
| 2017-12-07 | $17.41 | $17.59 | $17.41 | $17.57 | $16.32 | 1,291 |
| 2017-12-06 | $17.62 | $17.62 | $17.62 | $17.62 | $16.36 | 864 |
| 2017-12-05 | $17.73 | $17.92 | $17.73 | $17.92 | $16.64 | 941 |
| 2017-12-04 | $17.77 | $17.78 | $17.77 | $17.78 | $16.51 | 1,652 |
| 2017-12-01 | $17.63 | $17.88 | $17.63 | $17.88 | $16.60 | 1,850 |
| 2017-11-30 | $17.39 | $18.23 | $17.39 | $17.39 | $16.15 | 2,439 |
| 2017-11-29 | $18.10 | $18.10 | $17.32 | $17.32 | $16.08 | 3,729 |
| 2017-11-28 | $18.48 | $18.48 | $18.48 | $18.48 | $17.16 | 151 |
| 2017-11-27 | $18.49 | $18.49 | $18.48 | $18.48 | $17.16 | 1,478 |
| 2017-11-24 | $18.05 | $18.05 | $18.05 | $18.05 | $16.76 | 529 |
| 2017-11-22 | $17.72 | $18.03 | $17.72 | $18.03 | $16.74 | 1,388 |
| 2017-11-21 | $17.30 | $18.20 | $17.30 | $18.20 | $16.90 | 1,263 |
| 2017-11-20 | $17.35 | $17.35 | $17.35 | $17.35 | $16.11 | 708 |
| 2017-11-17 | $17.29 | $17.49 | $17.29 | $17.49 | $16.24 | 1,039 |
| 2017-11-16 | $17.64 | $17.85 | $17.64 | $17.85 | $16.58 | 2,313 |
| 2017-11-15 | $18.04 | $18.05 | $18.04 | $18.05 | $16.76 | 3,157 |
| 2017-11-14 | $17.93 | $17.93 | $17.93 | $17.93 | $16.65 | 287 |
| 2017-11-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.37 | 1,578 |
| 2017-11-10 | $17.57 | $18.10 | $17.57 | $18.10 | $16.81 | 1,787 |
| 2017-11-09 | $18.12 | $18.12 | $18.12 | $18.12 | $16.83 | 806 |
| 2017-11-08 | $18.57 | $18.58 | $18.45 | $18.45 | $17.13 | 2,548 |
| 2017-11-07 | $18.99 | $18.99 | $18.99 | $18.99 | $17.64 | 720 |
| 2017-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.64 | 656 |
| 2017-11-03 | $18.26 | $18.26 | $18.26 | $18.26 | $16.96 | 678 |
| 2017-11-02 | $17.97 | $18.01 | $17.97 | $18.01 | $16.73 | 1,615 |
| 2017-11-01 | $17.46 | $17.46 | $17.46 | $17.46 | $16.21 | 598 |
| 2017-10-31 | $17.94 | $17.94 | $17.76 | $17.94 | $16.66 | 2,135 |
| 2017-10-30 | $18.22 | $18.22 | $18.22 | $18.22 | $16.92 | 151 |
| 2017-10-27 | $18.95 | $18.95 | $18.95 | $18.95 | $17.60 | 753 |
| 2017-10-26 | $18.25 | $19.10 | $18.25 | $19.10 | $17.74 | 2,352 |
| 2017-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.72 | 917 |
| 2017-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.50 | 215 |
| 2017-10-23 | $19.80 | $19.80 | $19.80 | $19.80 | $18.39 | 7,914 |
| 2017-10-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.48 | 47 |
| 2017-10-19 | $19.34 | $19.95 | $19.34 | $19.90 | $18.48 | 2,498 |
| 2017-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $16.95 | 219 |
| 2017-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $18.57 | 216 |
| 2017-10-16 | $20.02 | $20.02 | $20.02 | $20.02 | $18.59 | 300 |
| 2017-10-13 | $19.87 | $19.87 | $19.87 | $19.87 | $18.45 | 540 |
| 2017-10-12 | $19.12 | $19.12 | $19.12 | $19.12 | $17.76 | 947 |
| 2017-10-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.02 | 97 |
| 2017-10-10 | $18.25 | $18.25 | $17.25 | $17.25 | $16.02 | 835 |
| 2017-10-09 | $18.20 | $18.20 | $18.20 | $18.20 | $16.90 | 1,878 |
| 2017-10-06 | $17.16 | $17.16 | $17.16 | $17.16 | $15.94 | 292 |
| 2017-10-05 | $18.62 | $18.62 | $18.62 | $18.62 | $17.29 | 156 |
| 2017-10-04 | $18.62 | $18.62 | $18.62 | $18.62 | $17.29 | 628 |
| 2017-10-03 | $18.96 | $18.96 | $18.96 | $18.96 | $17.61 | 322 |
| 2017-10-02 | $18.64 | $18.64 | $18.64 | $18.64 | $17.31 | 531 |
| 2017-09-29 | $17.37 | $18.54 | $17.37 | $18.54 | $17.22 | 571 |
| 2017-09-28 | $18.36 | $18.36 | $18.25 | $18.25 | $16.95 | 1,602 |
| 2017-09-27 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 3 |
| 2017-09-26 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 42 |
| 2017-09-25 | $18.00 | $18.45 | $18.00 | $18.45 | $17.13 | 1,844 |
| 2017-09-21 | $17.95 | $17.95 | $17.95 | $17.95 | $16.67 | 891 |
| 2017-09-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.48 | 44 |
| 2017-09-19 | $17.75 | $17.75 | $17.75 | $17.75 | $16.48 | 140 |
| 2017-09-18 | $17.15 | $17.85 | $17.00 | $17.75 | $16.48 | 14,808 |
| 2017-09-15 | $17.80 | $17.80 | $16.75 | $17.80 | $16.53 | 1,333 |
| 2017-09-14 | $16.05 | $16.05 | $16.00 | $16.00 | $14.86 | 915 |
| 2017-09-13 | $17.40 | $17.40 | $17.40 | $17.40 | $16.16 | 18 |
| 2017-09-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.16 | 60 |
| 2017-09-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.16 | 1,329 |
| 2017-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.25 | 1,206 |
| 2017-09-07 | $16.79 | $16.79 | $16.79 | $16.79 | $15.59 | 70 |
| 2017-09-06 | $16.79 | $16.79 | $16.79 | $16.79 | $15.59 | 325 |
| 2017-09-05 | $17.88 | $17.88 | $17.88 | $17.88 | $16.60 | 384 |
| 2017-09-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.53 | 25 |
| 2017-08-31 | $17.80 | $17.80 | $17.80 | $17.80 | $16.53 | 6 |
| 2017-08-30 | $17.80 | $17.80 | $17.80 | $17.80 | $16.53 | 0 |
| 2017-08-29 | $17.80 | $17.80 | $17.80 | $17.80 | $16.53 | 0 |
| 2017-08-28 | $17.80 | $17.80 | $17.80 | $17.80 | $16.53 | 1,137 |
| 2017-08-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.34 | 0 |
| 2017-08-24 | $16.90 | $17.74 | $16.90 | $17.60 | $16.34 | 1,687 |
| 2017-08-23 | $17.15 | $17.15 | $17.15 | $17.15 | $15.85 | 0 |
| 2017-08-22 | $17.15 | $17.15 | $17.15 | $17.15 | $15.85 | 29 |
| 2017-08-21 | $17.15 | $17.15 | $17.15 | $17.15 | $15.85 | 94 |
| 2017-08-18 | $17.15 | $17.15 | $17.15 | $17.15 | $15.85 | 21 |
| 2017-08-17 | $17.35 | $17.35 | $17.10 | $17.15 | $15.85 | 877 |
| 2017-08-16 | $17.48 | $17.48 | $17.48 | $17.48 | $16.15 | 97,559 |
| 2017-08-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 192 |
| 2017-08-14 | $20.40 | $20.40 | $20.40 | $20.40 | $18.85 | 4,450 |
| 2017-08-11 | $20.95 | $20.95 | $20.95 | $20.95 | $19.36 | 0 |
| 2017-08-10 | $20.95 | $20.95 | $20.95 | $20.95 | $19.36 | 3,890 |
| 2017-08-09 | $20.65 | $20.65 | $20.60 | $20.60 | $19.03 | 462 |
| 2017-08-08 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 0 |
| 2017-08-07 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 0 |
| 2017-08-04 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 0 |
| 2017-08-03 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 74 |
| 2017-08-02 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 0 |
| 2017-08-01 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 0 |
| 2017-07-31 | $21.85 | $21.85 | $21.85 | $21.85 | $20.19 | 2,087 |
| 2017-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.40 | 250 |
| 2017-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.79 | 1,302 |
| 2017-07-26 | $22.32 | $23.00 | $22.32 | $22.40 | $20.70 | 1,832 |
| 2017-07-25 | $22.60 | $23.88 | $22.60 | $23.40 | $21.62 | 2,617 |
| 2017-07-24 | $22.60 | $22.85 | $22.60 | $22.85 | $21.11 | 4,217 |
| 2017-07-21 | $22.14 | $22.14 | $22.14 | $22.14 | $20.46 | 141 |
| 2017-07-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 97 |
| 2017-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 82 |
| 2017-07-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 142 |
| 2017-07-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 157 |
| 2017-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 204 |
| 2017-07-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 0 |
| 2017-07-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 214 |
| 2017-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 677 |
| 2017-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.48 | 1,809 |
| 2017-07-07 | $19.95 | $19.95 | $19.38 | $19.38 | $17.91 | 961 |
| 2017-07-06 | $19.85 | $19.85 | $19.85 | $19.85 | $18.34 | 88 |
| 2017-07-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.34 | 2,548 |
| 2017-06-30 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 95 |
| 2017-06-29 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 0 |
| 2017-06-28 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 0 |
| 2017-06-27 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 71 |
| 2017-06-26 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 290 |
| 2017-06-23 | $20.83 | $20.83 | $20.17 | $20.17 | $18.64 | 1,037 |
| 2017-06-22 | $21.20 | $21.20 | $21.20 | $21.20 | $19.59 | 68 |
| 2017-06-21 | $21.20 | $21.20 | $21.20 | $21.20 | $19.59 | 0 |
| 2017-06-20 | $21.20 | $21.20 | $21.20 | $21.20 | $19.59 | 9 |
| 2017-06-19 | $21.20 | $21.20 | $21.20 | $21.20 | $19.59 | 768 |
| 2017-06-16 | $21.13 | $21.13 | $21.13 | $21.13 | $19.52 | 0 |
| 2017-06-15 | $20.15 | $21.13 | $20.15 | $21.13 | $19.52 | 5,147 |
| 2017-06-14 | $20.92 | $20.92 | $20.92 | $20.92 | $19.33 | 279 |
| 2017-06-13 | $20.71 | $20.71 | $20.71 | $20.71 | $19.14 | 205 |
| 2017-06-12 | $21.12 | $21.12 | $21.12 | $21.12 | $19.51 | 0 |
| 2017-06-09 | $21.12 | $21.12 | $21.12 | $21.12 | $19.51 | 136 |
| 2017-06-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 21 |
| 2017-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 11 |
| 2017-06-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 1,424 |
| 2017-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 1,433 |
| 2017-06-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 14 |
| 2017-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 50 |
| 2017-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 76 |
| 2017-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-22 | $23.10 | $23.10 | $22.60 | $23.00 | $21.25 | 3,311 |
| 2017-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 140 |
| 2017-05-12 | $23.15 | $23.15 | $23.15 | $23.15 | $21.39 | 0 |
| 2017-05-11 | $23.15 | $23.15 | $23.15 | $23.15 | $21.39 | 20 |
| 2017-05-10 | $23.15 | $23.15 | $23.15 | $23.15 | $21.39 | 0 |
| 2017-05-09 | $23.15 | $23.15 | $23.15 | $23.15 | $21.39 | 0 |
| 2017-05-08 | $23.15 | $23.15 | $23.15 | $23.15 | $21.39 | 3,907 |
| 2017-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 71 |
| 2017-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 101 |
| 2017-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 0 |
| 2017-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.25 | 1,092 |
| 2017-05-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.71 | 1,263 |
| 2017-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.18 | 9 |
| 2017-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.18 | 0 |
| 2017-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.18 | 32 |
| 2017-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.18 | 0 |
| 2017-04-24 | $23.50 | $24.00 | $23.50 | $24.00 | $22.18 | 1,663 |
| 2017-04-21 | $23.80 | $23.80 | $23.25 | $23.25 | $21.48 | 2,222 |
| 2017-04-20 | $23.40 | $23.40 | $23.40 | $23.40 | $21.62 | 220 |
| 2017-04-19 | $23.05 | $23.05 | $23.05 | $23.05 | $21.30 | 26 |
| 2017-04-18 | $23.05 | $23.05 | $23.05 | $23.05 | $21.30 | 205 |
| 2017-04-17 | $22.35 | $22.35 | $22.35 | $22.35 | $20.65 | 0 |
| 2017-04-13 | $22.35 | $22.35 | $22.35 | $22.35 | $20.65 | 0 |
| 2017-04-12 | $22.35 | $22.35 | $22.35 | $22.35 | $20.65 | 47 |
| 2017-04-11 | $22.35 | $22.35 | $22.35 | $22.35 | $20.65 | 0 |
| 2017-04-10 | $22.35 | $22.35 | $22.35 | $22.35 | $20.65 | 0 |
| 2017-04-07 | $23.35 | $23.35 | $22.35 | $22.35 | $20.65 | 838 |
| 2017-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.33 | 525 |
| 2017-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $20.51 | 971 |
| 2017-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 130 |
| 2017-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 45 |
| 2017-03-31 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 34 |
| 2017-03-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 15 |
| 2017-03-29 | $22.75 | $22.75 | $21.75 | $21.75 | $20.10 | 800 |
| 2017-03-28 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 859 |
| 2017-03-27 | $21.80 | $21.80 | $21.80 | $21.80 | $20.14 | 490 |
| 2017-03-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 0 |
| 2017-03-23 | $21.65 | $21.75 | $21.65 | $21.75 | $20.10 | 1,408 |
| 2017-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 151 |
| 2017-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 565 |
| 2017-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 42 |
| 2017-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 75 |
| 2017-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 312 |
| 2017-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 130 |
| 2017-03-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 9 |
| 2017-03-13 | $21.75 | $21.75 | $21.75 | $21.75 | $20.10 | 117 |
| 2017-03-10 | $20.50 | $21.75 | $20.50 | $21.75 | $20.10 | 1,013 |
| 2017-03-09 | $21.20 | $21.20 | $21.20 | $21.20 | $19.59 | 2,100 |
| 2017-03-08 | $21.45 | $21.45 | $21.20 | $21.20 | $19.59 | 670 |
| 2017-03-07 | $21.05 | $21.05 | $20.85 | $21.00 | $19.40 | 1,235 |
| 2017-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.40 | 401 |
| 2017-03-03 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 147 |
| 2017-03-02 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 568 |
| 2017-03-01 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 204 |
| 2017-02-28 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 617 |
| 2017-02-27 | $21.75 | $21.80 | $21.00 | $21.80 | $20.14 | 6,380 |
| 2017-02-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.87 | 0 |
| 2017-02-23 | $21.50 | $21.83 | $21.50 | $21.50 | $19.87 | 16,810 |