Deutsche Telekom AG (DTEGF) Exchange: OTCQX
Data as of June 26, 2025
$37.13 ($1.31) 3.65%
Deutsche Telekom AG - Daily Information
Click for more stock information on Deutsche Telekom AG.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $37.29 |
| Previous Close | $37.13 |
| High | $37.29 |
| Low | $35.94 |
| Adjusted Open | $37.29 |
| Previous Adjusted Close | $37.13 |
| Adjusted High | $37.29 |
| Adjusted Low | $35.94 |
About Deutsche Telekom AG (DTEGF)
No Description Available
Invest in Deutsche Telekom AG (DTEGF)
Historical Stock Data for Deutsche Telekom AG (DTEGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $37.29 | $37.29 | $35.94 | $37.13 | $37.13 | 2,011 |
| 2025-06-23 | $36.41 | $36.41 | $35.83 | $35.83 | $35.83 | 23,648 |
| 2025-06-20 | $35.19 | $35.81 | $34.65 | $34.65 | $34.65 | 1,315 |
| 2025-06-18 | $35.00 | $35.46 | $34.86 | $35.46 | $35.46 | 1,233 |
| 2025-06-17 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 236 |
| 2025-06-16 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 493 |
| 2025-06-13 | $33.99 | $35.60 | $33.99 | $35.60 | $35.60 | 7,065 |
| 2025-06-12 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 245 |
| 2025-06-11 | $36.98 | $36.98 | $36.35 | $36.35 | $36.35 | 817 |
| 2025-06-10 | $37.88 | $38.51 | $36.97 | $37.74 | $37.74 | 5,446 |
| 2025-06-09 | $38.27 | $38.30 | $38.27 | $38.30 | $38.30 | 912 |
| 2025-06-06 | $39.56 | $39.56 | $37.91 | $39.56 | $39.56 | 1,066 |
| 2025-06-05 | $38.90 | $39.70 | $38.90 | $39.70 | $39.70 | 3,766 |
| 2025-06-04 | $38.46 | $39.06 | $37.96 | $39.06 | $39.06 | 973 |
| 2025-06-03 | $38.29 | $39.30 | $37.20 | $37.31 | $37.31 | 6,040 |
| 2025-06-02 | $37.73 | $38.64 | $37.21 | $37.21 | $37.21 | 714 |
| 2025-05-30 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 2,485 |
| 2025-05-29 | $38.68 | $38.68 | $37.78 | $38.68 | $38.68 | 1,127 |
| 2025-05-28 | $37.53 | $37.99 | $37.53 | $37.99 | $37.99 | 22,012 |
| 2025-05-27 | $39.00 | $39.00 | $38.92 | $38.92 | $38.92 | 25,768 |
| 2025-05-23 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 2,281 |
| 2025-05-22 | $38.50 | $39.28 | $37.93 | $38.66 | $38.66 | 3,883 |
| 2025-05-21 | $38.65 | $39.69 | $38.65 | $38.94 | $38.94 | 15,469 |
| 2025-05-20 | $38.68 | $38.68 | $37.94 | $37.94 | $37.94 | 9,425 |
| 2025-05-19 | $37.00 | $37.43 | $37.00 | $37.43 | $37.43 | 4,902 |
| 2025-05-16 | $36.84 | $36.84 | $36.08 | $36.08 | $36.08 | 796 |
| 2025-05-15 | $36.50 | $36.50 | $35.91 | $35.91 | $35.91 | 755 |
| 2025-05-14 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 25,018 |
| 2025-05-13 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 166 |
| 2025-05-12 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 142 |
| 2025-05-09 | $36.84 | $36.84 | $36.29 | $36.84 | $36.84 | 1,347 |
| 2025-05-08 | $36.85 | $36.85 | $34.84 | $34.84 | $34.84 | 640 |
| 2025-05-07 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 291 |
| 2025-05-06 | $36.40 | $37.31 | $36.40 | $37.31 | $37.31 | 4,281 |
| 2025-05-05 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 18,367 |
| 2025-05-02 | $35.55 | $37.21 | $35.55 | $37.21 | $37.21 | 41,950 |
| 2025-05-01 | $37.14 | $37.30 | $34.31 | $34.31 | $34.31 | 1,084 |
| 2025-04-30 | $36.24 | $36.24 | $36.10 | $36.10 | $36.10 | 1,576 |
| 2025-04-29 | $35.59 | $36.24 | $35.50 | $35.80 | $35.80 | 1,038 |
| 2025-04-28 | $35.55 | $36.33 | $35.10 | $35.20 | $35.20 | 21,785 |
| 2025-04-25 | $36.89 | $36.89 | $35.10 | $35.10 | $35.10 | 1,441 |
| 2025-04-24 | $38.24 | $38.24 | $36.17 | $38.24 | $38.24 | 1,287 |
| 2025-04-23 | $36.25 | $37.10 | $36.25 | $37.10 | $37.10 | 1,525 |
| 2025-04-22 | $37.35 | $37.35 | $35.87 | $35.87 | $35.87 | 804,386 |
| 2025-04-21 | $38.00 | $38.00 | $35.82 | $35.82 | $35.82 | 1,015 |
| 2025-04-17 | $37.26 | $37.26 | $35.71 | $37.26 | $37.26 | 1,214 |
| 2025-04-16 | $35.45 | $36.64 | $35.45 | $36.64 | $36.64 | 72,557 |
| 2025-04-15 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 17,095 |
| 2025-04-14 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 174,458 |
| 2025-04-11 | $34.11 | $35.62 | $34.11 | $35.62 | $35.62 | 2,509 |
| 2025-04-10 | $35.30 | $35.45 | $34.64 | $34.64 | $34.64 | 2,365 |
| 2025-04-09 | $34.50 | $36.55 | $34.50 | $36.55 | $36.55 | 2,656 |
| 2025-04-08 | $34.53 | $34.78 | $34.00 | $34.00 | $34.00 | 12,391 |
| 2025-04-07 | $34.20 | $36.21 | $33.75 | $33.91 | $33.91 | 4,424 |
| 2025-04-04 | $36.35 | $36.47 | $35.02 | $35.02 | $35.02 | 8,276 |
| 2025-04-03 | $38.02 | $38.02 | $37.61 | $37.61 | $37.61 | 1,556 |
| 2025-04-02 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 508 |
| 2025-04-01 | $37.54 | $37.92 | $37.34 | $37.34 | $37.34 | 2,225 |
| 2025-03-31 | $36.21 | $37.08 | $36.21 | $37.08 | $37.08 | 856 |
| 2025-03-28 | $36.47 | $37.69 | $36.47 | $37.69 | $37.69 | 1,738 |
| 2025-03-27 | $36.12 | $36.99 | $36.12 | $36.99 | $36.99 | 759 |
| 2025-03-26 | $36.15 | $36.31 | $36.15 | $36.31 | $36.31 | 1,656 |
| 2025-03-25 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 715 |
| 2025-03-24 | $35.75 | $36.01 | $35.43 | $35.43 | $35.43 | 1,125 |
| 2025-03-21 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 268 |
| 2025-03-20 | $36.50 | $36.50 | $36.17 | $36.17 | $36.17 | 776 |
| 2025-03-19 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 20,915 |
| 2025-03-18 | $37.09 | $37.84 | $36.88 | $37.84 | $37.84 | 9,029 |
| 2025-03-17 | $37.20 | $37.74 | $36.98 | $36.98 | $36.98 | 1,702 |
| 2025-03-14 | $37.34 | $37.34 | $36.17 | $36.17 | $36.17 | 128,114 |
| 2025-03-13 | $36.70 | $36.90 | $36.18 | $36.18 | $36.18 | 597 |
| 2025-03-12 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 3,305 |
| 2025-03-11 | $36.37 | $36.73 | $36.37 | $36.73 | $36.73 | 669 |
| 2025-03-10 | $38.24 | $38.24 | $36.06 | $38.24 | $38.24 | 271,056 |
| 2025-03-07 | $36.13 | $37.35 | $35.51 | $37.35 | $37.35 | 2,727 |
| 2025-03-06 | $35.78 | $35.78 | $35.57 | $35.78 | $35.78 | 2,002 |
| 2025-03-05 | $37.79 | $37.79 | $35.89 | $35.89 | $35.89 | 776 |
| 2025-03-04 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 200,250 |
| 2025-03-03 | $37.52 | $37.52 | $36.93 | $36.93 | $36.93 | 1,146 |
| 2025-02-28 | $36.10 | $36.10 | $35.32 | $35.32 | $35.32 | 553,879 |
| 2025-02-27 | $35.73 | $35.73 | $35.70 | $35.70 | $35.70 | 2,944 |
| 2025-02-26 | $35.46 | $36.09 | $35.35 | $36.09 | $36.09 | 377,796 |
| 2025-02-25 | $36.41 | $36.41 | $36.04 | $36.04 | $36.04 | 149,933 |
| 2025-02-24 | $37.04 | $37.04 | $35.74 | $35.74 | $35.74 | 635 |
| 2025-02-21 | $37.09 | $37.09 | $35.46 | $35.46 | $35.46 | 915 |
| 2025-02-20 | $35.25 | $36.15 | $35.23 | $35.51 | $35.51 | 4,560 |
| 2025-02-19 | $36.99 | $36.99 | $35.49 | $35.49 | $35.49 | 446 |
| 2025-02-18 | $35.83 | $35.99 | $35.83 | $35.99 | $35.99 | 1,279 |
| 2025-02-14 | $35.62 | $35.62 | $34.86 | $34.86 | $34.86 | 581 |
| 2025-02-13 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 2,067 |
| 2025-02-12 | $35.33 | $35.42 | $35.23 | $35.23 | $35.23 | 25,421 |
| 2025-02-11 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 33,464 |
| 2025-02-10 | $34.46 | $35.49 | $34.46 | $35.49 | $35.49 | 11,125 |
| 2025-02-07 | $35.49 | $35.49 | $33.96 | $33.96 | $33.96 | 1,621 |
| 2025-02-06 | $34.24 | $34.47 | $33.63 | $33.93 | $33.93 | 69,799 |
| 2025-02-05 | $34.29 | $34.29 | $33.89 | $33.94 | $33.94 | 10,455 |
| 2025-02-04 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 871 |
| 2025-02-03 | $33.55 | $33.85 | $33.04 | $33.04 | $33.04 | 1,134 |
| 2025-01-31 | $33.94 | $34.05 | $33.46 | $33.49 | $33.49 | 2,181 |
| 2025-01-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 665 |
| 2025-01-29 | $33.37 | $33.37 | $33.15 | $33.23 | $33.23 | 50,234 |
| 2025-01-28 | $31.44 | $31.88 | $31.44 | $31.88 | $31.88 | 560 |
| 2025-01-27 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 310 |
| 2025-01-24 | $31.79 | $31.79 | $30.51 | $30.51 | $30.51 | 1,576,818 |
| 2025-01-23 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 6,351 |
| 2025-01-22 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 116 |
| 2025-01-21 | $31.49 | $32.03 | $31.16 | $31.16 | $31.16 | 1,171 |
| 2025-01-17 | $31.15 | $31.19 | $30.97 | $31.19 | $31.19 | 1,093 |
| 2025-01-16 | $31.74 | $31.74 | $30.47 | $30.74 | $30.74 | 8,537 |
| 2025-01-15 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 85 |
| 2025-01-14 | $30.70 | $31.16 | $30.47 | $30.47 | $30.47 | 1,456 |
| 2025-01-13 | $29.80 | $30.42 | $29.80 | $30.42 | $30.42 | 1,446 |
| 2025-01-10 | $31.18 | $31.18 | $29.52 | $29.52 | $29.52 | 9,813 |
| 2025-01-08 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 1,414 |
| 2025-01-07 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 150 |
| 2025-01-06 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 2,918 |
| 2025-01-03 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 156 |
| 2025-01-02 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 491 |
| 2024-12-31 | $29.20 | $29.51 | $29.20 | $29.51 | $29.51 | 1,832 |
| 2024-12-30 | $29.34 | $30.46 | $29.34 | $30.46 | $30.46 | 3,898 |
| 2024-12-27 | $29.97 | $30.19 | $29.52 | $29.61 | $29.61 | 883 |
| 2024-12-26 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 104 |
| 2024-12-24 | $28.90 | $29.90 | $28.90 | $29.80 | $29.80 | 2,587 |
| 2024-12-23 | $30.10 | $30.10 | $29.43 | $29.77 | $29.77 | 8,552 |
| 2024-12-20 | $29.33 | $30.84 | $29.33 | $30.84 | $30.84 | 1,229 |
| 2024-12-19 | $30.57 | $30.57 | $29.70 | $29.70 | $29.70 | 1,463 |
| 2024-12-18 | $30.45 | $30.48 | $30.35 | $30.35 | $30.35 | 989 |
| 2024-12-17 | $31.38 | $31.38 | $30.88 | $30.88 | $30.88 | 1,686 |
| 2024-12-16 | $31.30 | $31.98 | $31.30 | $31.98 | $31.98 | 1,165 |
| 2024-12-13 | $31.74 | $31.74 | $31.37 | $31.37 | $31.37 | 15,540 |
| 2024-12-12 | $32.00 | $32.00 | $30.78 | $30.78 | $30.78 | 10,394 |
| 2024-12-11 | $30.80 | $31.37 | $30.80 | $31.37 | $31.37 | 1,036 |
| 2024-12-10 | $31.50 | $31.50 | $30.63 | $30.63 | $30.63 | 2,617 |
| 2024-12-09 | $32.00 | $32.00 | $31.64 | $31.96 | $31.96 | 12,067 |
| 2024-12-06 | $32.11 | $32.11 | $31.69 | $31.69 | $31.69 | 660 |
| 2024-12-05 | $31.71 | $32.27 | $31.59 | $32.14 | $32.14 | 4,861 |
| 2024-12-04 | $31.66 | $32.60 | $31.66 | $32.60 | $32.60 | 357 |
| 2024-12-03 | $32.55 | $32.55 | $32.00 | $32.55 | $32.55 | 1,465 |
| 2024-12-02 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 317 |
| 2024-11-29 | $32.47 | $32.47 | $31.92 | $32.12 | $32.12 | 924 |
| 2024-11-27 | $32.05 | $32.05 | $31.50 | $31.50 | $31.50 | 718 |
| 2024-11-26 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 7,453 |
| 2024-11-25 | $31.00 | $31.67 | $31.00 | $31.67 | $31.67 | 100,786 |
| 2024-11-22 | $30.48 | $30.48 | $30.41 | $30.41 | $30.41 | 675 |
| 2024-11-21 | $30.70 | $30.84 | $30.36 | $30.84 | $30.84 | 57,750 |
| 2024-11-20 | $30.36 | $31.00 | $30.36 | $31.00 | $31.00 | 3,986 |
| 2024-11-19 | $30.72 | $30.72 | $30.05 | $30.05 | $30.05 | 14,527 |
| 2024-11-18 | $30.23 | $30.41 | $30.10 | $30.35 | $30.35 | 9,658 |
| 2024-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 180 |
| 2024-11-14 | $30.84 | $30.84 | $29.71 | $29.71 | $29.71 | 5,372 |
| 2024-11-13 | $29.55 | $29.96 | $29.55 | $29.96 | $29.96 | 630 |
| 2024-11-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 3,706 |
| 2024-11-11 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 187 |
| 2024-11-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 431 |
| 2024-11-07 | $30.20 | $30.47 | $30.20 | $30.47 | $30.47 | 8,004 |
| 2024-11-06 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 405 |
| 2024-11-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 148 |
| 2024-11-04 | $29.71 | $31.59 | $29.71 | $31.59 | $31.59 | 4,147 |
| 2024-11-01 | $31.45 | $31.45 | $29.94 | $31.42 | $31.42 | 1,968 |
| 2024-10-31 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 60,233 |
| 2024-10-30 | $30.40 | $30.44 | $30.40 | $30.44 | $30.44 | 806 |
| 2024-10-29 | $30.10 | $30.64 | $30.10 | $30.55 | $30.55 | 5,831 |
| 2024-10-28 | $30.51 | $30.51 | $29.90 | $29.90 | $29.90 | 964 |
| 2024-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,891 |
| 2024-10-24 | $30.38 | $30.38 | $29.90 | $29.90 | $29.90 | 989 |
| 2024-10-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 15,479 |
| 2024-10-22 | $29.13 | $30.50 | $29.13 | $30.50 | $30.50 | 134,402 |
| 2024-10-21 | $31.44 | $31.44 | $29.60 | $31.44 | $31.44 | 1,360 |
| 2024-10-18 | $30.20 | $30.65 | $30.20 | $30.65 | $30.65 | 556 |
| 2024-10-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 24,441 |
| 2024-10-16 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 163 |
| 2024-10-15 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 564 |
| 2024-10-14 | $30.00 | $30.00 | $29.25 | $29.28 | $29.28 | 2,777 |
| 2024-10-11 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 48,182 |
| 2024-10-10 | $28.98 | $29.84 | $28.98 | $29.84 | $29.84 | 424 |
| 2024-10-09 | $29.24 | $29.83 | $29.24 | $29.83 | $29.83 | 2,430 |
| 2024-10-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 114 |
| 2024-10-07 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 2,882 |
| 2024-10-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 293 |
| 2024-10-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 675 |
| 2024-10-02 | $29.04 | $29.84 | $29.04 | $29.84 | $29.84 | 12,393 |
| 2024-10-01 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 8,137 |
| 2024-09-30 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 527 |
| 2024-09-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 258 |
| 2024-09-26 | $29.40 | $29.40 | $29.21 | $29.21 | $29.21 | 870 |
| 2024-09-25 | $29.84 | $29.84 | $29.25 | $29.25 | $29.25 | 1,265 |
| 2024-09-24 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 11,880 |
| 2024-09-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 99 |
| 2024-09-20 | $28.99 | $29.73 | $28.99 | $29.73 | $29.73 | 5,912 |
| 2024-09-19 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 48,151 |
| 2024-09-18 | $29.19 | $29.84 | $29.19 | $29.84 | $29.84 | 50,713 |
| 2024-09-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 484 |
| 2024-09-16 | $29.43 | $29.81 | $29.43 | $29.43 | $29.43 | 12,652 |
| 2024-09-13 | $29.12 | $29.13 | $28.99 | $28.99 | $28.99 | 6,150 |
| 2024-09-12 | $29.84 | $30.00 | $28.65 | $28.65 | $28.65 | 3,407 |
| 2024-09-11 | $29.50 | $29.50 | $28.30 | $28.30 | $28.30 | 1,758 |
| 2024-09-10 | $28.42 | $29.20 | $28.26 | $29.20 | $29.20 | 6,267 |
| 2024-09-09 | $29.70 | $29.70 | $28.37 | $28.37 | $28.37 | 458 |
| 2024-09-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 24,060 |
| 2024-09-05 | $29.00 | $29.21 | $28.76 | $28.90 | $28.90 | 31,587 |
| 2024-09-04 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 164 |
| 2024-09-03 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 494 |
| 2024-08-30 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 296 |
| 2024-08-29 | $28.09 | $28.44 | $28.09 | $28.44 | $28.44 | 597 |
| 2024-08-28 | $28.47 | $28.90 | $27.95 | $27.95 | $27.95 | 1,259 |
| 2024-08-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 79 |
| 2024-08-26 | $27.63 | $28.99 | $27.63 | $28.99 | $28.99 | 1,012 |
| 2024-08-23 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1,547 |
| 2024-08-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 328 |
| 2024-08-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 567 |
| 2024-08-20 | $27.98 | $28.74 | $27.98 | $28.74 | $28.74 | 538 |
| 2024-08-19 | $27.40 | $27.40 | $27.28 | $27.28 | $27.28 | 18,070 |
| 2024-08-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 281 |
| 2024-08-15 | $27.37 | $27.47 | $27.25 | $27.47 | $27.47 | 7,800 |
| 2024-08-14 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1,193 |
| 2024-08-13 | $27.05 | $27.15 | $27.05 | $27.15 | $27.15 | 14,036 |
| 2024-08-12 | $28.09 | $28.09 | $26.36 | $26.36 | $26.36 | 2,207 |
| 2024-08-09 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 14,124 |
| 2024-08-08 | $26.65 | $26.65 | $26.18 | $26.18 | $26.18 | 2,893 |
| 2024-08-07 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1,052 |
| 2024-08-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 77,673 |
| 2024-08-05 | $26.49 | $26.49 | $25.61 | $25.61 | $25.61 | 1,753 |
| 2024-08-02 | $26.43 | $26.50 | $25.96 | $26.49 | $26.49 | 4,377 |
| 2024-08-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 245 |
| 2024-07-31 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 160 |
| 2024-07-30 | $26.24 | $26.24 | $25.59 | $25.59 | $25.59 | 1,042 |
| 2024-07-29 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 6,914 |
| 2024-07-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 183 |
| 2024-07-25 | $25.65 | $26.22 | $25.65 | $26.16 | $26.16 | 16,232 |
| 2024-07-24 | $25.61 | $25.61 | $25.45 | $25.45 | $25.45 | 651 |
| 2024-07-23 | $26.16 | $26.49 | $26.15 | $26.15 | $26.15 | 3,915 |
| 2024-07-22 | $26.27 | $26.48 | $25.93 | $26.48 | $26.48 | 13,174 |
| 2024-07-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 169 |
| 2024-07-18 | $26.47 | $26.49 | $26.24 | $26.24 | $26.24 | 18,544 |
| 2024-07-17 | $26.33 | $26.33 | $25.59 | $25.75 | $25.75 | 252,150 |
| 2024-07-16 | $25.27 | $26.49 | $25.27 | $26.49 | $26.49 | 90,506 |
| 2024-07-15 | $26.49 | $26.49 | $25.22 | $25.22 | $25.22 | 2,831 |
| 2024-07-12 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 929 |
| 2024-07-11 | $26.35 | $26.35 | $25.21 | $25.21 | $25.21 | 7,299 |
| 2024-07-10 | $25.58 | $25.80 | $25.58 | $25.66 | $25.66 | 1,261 |
| 2024-07-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 165 |
| 2024-07-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 12,920 |
| 2024-07-05 | $25.90 | $25.99 | $25.90 | $25.99 | $25.99 | 1,256 |
| 2024-07-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 19,610 |
| 2024-07-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 11,047 |
| 2024-07-01 | $25.50 | $25.50 | $25.05 | $25.26 | $25.26 | 12,865 |
| 2024-06-28 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1,778 |
| 2024-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 143 |
| 2024-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-06-25 | $24.97 | $25.00 | $24.85 | $25.00 | $25.00 | 12,991 |
| 2024-06-24 | $24.84 | $24.98 | $24.27 | $24.81 | $24.81 | 6,021 |
| 2024-06-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 20,533 |
| 2024-06-20 | $23.90 | $24.57 | $23.90 | $24.47 | $24.47 | 21,231 |
| 2024-06-18 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 20,538 |
| 2024-06-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 71,538 |
| 2024-06-14 | $23.99 | $23.99 | $23.76 | $23.76 | $23.76 | 8,851 |
| 2024-06-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 13 |
| 2024-06-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 466 |
| 2024-06-11 | $23.80 | $24.17 | $23.80 | $24.17 | $24.17 | 40,238 |
| 2024-06-10 | $24.48 | $24.48 | $24.17 | $24.31 | $24.31 | 13,977 |
| 2024-06-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 13,436 |
| 2024-06-06 | $24.84 | $24.84 | $24.46 | $24.48 | $24.48 | 9,466 |
| 2024-06-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 16,044 |
| 2024-06-04 | $24.05 | $24.84 | $24.05 | $24.39 | $24.39 | 11,473 |
| 2024-06-03 | $24.55 | $24.55 | $24.00 | $24.00 | $24.00 | 440,944 |
| 2024-05-31 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-05-30 | $23.52 | $24.04 | $23.52 | $24.04 | $24.04 | 694 |
| 2024-05-29 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 1,974 |
| 2024-05-28 | $24.34 | $24.34 | $23.76 | $23.76 | $23.76 | 2,022 |
| 2024-05-24 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 8,832 |
| 2024-05-23 | $23.51 | $24.03 | $23.51 | $24.03 | $24.03 | 115,260 |
| 2024-05-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 141 |
| 2024-05-21 | $23.66 | $24.00 | $23.66 | $24.00 | $24.00 | 547 |
| 2024-05-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 782 |
| 2024-05-17 | $24.00 | $24.00 | $23.69 | $23.69 | $23.69 | 479 |
| 2024-05-16 | $24.39 | $24.55 | $23.91 | $24.55 | $24.55 | 1,409 |
| 2024-05-15 | $24.00 | $24.39 | $23.80 | $23.91 | $23.91 | 15,887 |
| 2024-05-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 115 |
| 2024-05-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 414 |
| 2024-05-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 92 |
| 2024-05-09 | $23.11 | $23.41 | $23.11 | $23.27 | $23.27 | 1,450 |
| 2024-05-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 1,648 |
| 2024-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3,169 |
| 2024-05-06 | $23.79 | $23.86 | $23.08 | $23.08 | $23.08 | 15,848 |
| 2024-05-03 | $23.69 | $23.69 | $23.11 | $23.11 | $23.11 | 19,393 |
| 2024-05-02 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 31 |
| 2024-05-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 108 |
| 2024-04-30 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 37 |
| 2024-04-29 | $23.64 | $23.64 | $23.12 | $23.41 | $23.41 | 151,025 |
| 2024-04-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 50 |
| 2024-04-25 | $22.96 | $23.84 | $22.96 | $23.84 | $23.84 | 1,959 |
| 2024-04-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 74 |
| 2024-04-23 | $23.83 | $23.83 | $22.98 | $22.98 | $22.98 | 1,221 |
| 2024-04-22 | $22.80 | $23.07 | $22.80 | $23.07 | $23.07 | 3,599 |
| 2024-04-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 258 |
| 2024-04-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 49 |
| 2024-04-17 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 109 |
| 2024-04-16 | $22.38 | $22.64 | $22.22 | $22.64 | $22.64 | 1,144 |
| 2024-04-15 | $22.53 | $22.53 | $22.30 | $22.30 | $22.30 | 161,079 |
| 2024-04-12 | $23.10 | $23.10 | $22.52 | $22.59 | $22.59 | 2,374 |
| 2024-04-11 | $23.70 | $23.70 | $22.61 | $22.61 | $22.61 | 5,090 |
| 2024-04-10 | $24.27 | $24.33 | $24.24 | $24.24 | $23.38 | 620 |
| 2024-04-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 8,397 |
| 2024-04-08 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 216 |
| 2024-04-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 3,233 |
| 2024-04-04 | $24.06 | $24.15 | $24.04 | $24.15 | $24.15 | 3,233 |
| 2024-04-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1,715 |
| 2024-04-02 | $23.90 | $24.08 | $23.90 | $23.90 | $23.90 | 283 |
| 2024-04-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 283 |
| 2024-03-28 | $24.36 | $24.36 | $24.17 | $24.17 | $24.17 | 19,516 |
| 2024-03-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 105 |
| 2024-03-26 | $24.08 | $24.08 | $24.06 | $24.06 | $24.06 | 1,467 |
| 2024-03-25 | $23.72 | $23.91 | $23.72 | $23.91 | $23.91 | 4,816 |
| 2024-03-22 | $23.63 | $23.97 | $23.55 | $23.97 | $23.97 | 3,369 |
| 2024-03-21 | $23.88 | $23.94 | $23.80 | $23.80 | $23.80 | 3,146 |
| 2024-03-20 | $23.55 | $23.55 | $23.28 | $23.28 | $23.28 | 941 |
| 2024-03-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2,001 |
| 2024-03-18 | $23.89 | $23.89 | $23.65 | $23.65 | $23.65 | 1,248 |
| 2024-03-15 | $23.85 | $24.19 | $23.48 | $24.19 | $24.19 | 9,287 |
| 2024-03-14 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 352 |
| 2024-03-13 | $23.27 | $23.59 | $23.27 | $23.59 | $23.59 | 10,249 |
| 2024-03-12 | $23.73 | $23.77 | $23.73 | $23.77 | $23.77 | 121,189 |
| 2024-03-11 | $23.94 | $23.94 | $23.84 | $23.84 | $23.84 | 135,759 |
| 2024-03-08 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 20,443 |
| 2024-03-07 | $24.19 | $24.23 | $24.11 | $24.22 | $24.22 | 1,073 |
| 2024-03-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 28,799 |
| 2024-03-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 10,959 |
| 2024-03-04 | $23.96 | $23.96 | $23.77 | $23.93 | $23.93 | 103,376 |
| 2024-03-01 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 30,088 |
| 2024-02-29 | $23.82 | $23.82 | $23.78 | $23.78 | $23.78 | 36,490 |
| 2024-02-28 | $23.86 | $23.88 | $23.81 | $23.85 | $23.85 | 89,225 |
| 2024-02-27 | $23.97 | $24.17 | $23.80 | $23.80 | $23.80 | 737 |
| 2024-02-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 70 |
| 2024-02-23 | $23.92 | $24.20 | $23.92 | $24.20 | $24.20 | 2,277 |
| 2024-02-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 752 |
| 2024-02-21 | $23.94 | $23.94 | $23.82 | $23.82 | $23.82 | 1,130 |
| 2024-02-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 220 |
| 2024-02-16 | $23.82 | $24.07 | $23.82 | $24.06 | $24.06 | 5,015 |
| 2024-02-15 | $23.45 | $23.80 | $23.45 | $23.80 | $23.80 | 11,887 |
| 2024-02-14 | $23.60 | $23.65 | $23.43 | $23.43 | $23.43 | 4,056 |
| 2024-02-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 421 |
| 2024-02-12 | $24.03 | $24.03 | $23.80 | $23.80 | $23.80 | 1,650 |
| 2024-02-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 506 |
| 2024-02-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,562 |
| 2024-02-07 | $24.25 | $24.25 | $23.73 | $23.73 | $23.73 | 724 |
| 2024-02-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 357 |
| 2024-02-05 | $24.36 | $24.48 | $24.36 | $24.48 | $24.48 | 4,858 |
| 2024-02-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 323 |
| 2024-02-01 | $24.69 | $24.69 | $24.35 | $24.35 | $24.35 | 787 |
| 2024-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1,104 |
| 2024-01-30 | $24.91 | $24.91 | $24.62 | $24.62 | $24.62 | 30,501 |
| 2024-01-29 | $24.87 | $24.95 | $24.69 | $24.95 | $24.95 | 876 |
| 2024-01-26 | $24.81 | $25.26 | $24.81 | $25.23 | $25.23 | 13,354 |
| 2024-01-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,945 |
| 2024-01-24 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 299 |
| 2024-01-23 | $24.87 | $25.40 | $24.87 | $25.13 | $25.13 | 810 |
| 2024-01-22 | $25.27 | $25.48 | $25.12 | $25.12 | $25.12 | 19,402 |
| 2024-01-19 | $25.02 | $25.29 | $24.87 | $24.97 | $24.97 | 23,945 |
| 2024-01-18 | $24.71 | $24.90 | $24.50 | $24.90 | $24.90 | 2,081 |
| 2024-01-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 17,529 |
| 2024-01-16 | $24.60 | $24.85 | $24.60 | $24.69 | $24.69 | 1,253 |
| 2024-01-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 357 |
| 2024-01-11 | $24.53 | $24.62 | $24.31 | $24.31 | $24.31 | 552 |
| 2024-01-10 | $24.69 | $24.69 | $24.58 | $24.58 | $24.58 | 805 |
| 2024-01-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 4,662 |
| 2024-01-08 | $24.43 | $24.68 | $24.43 | $24.60 | $24.60 | 12,721 |
| 2024-01-05 | $24.71 | $24.71 | $24.55 | $24.55 | $24.55 | 88,955 |
| 2024-01-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1,279 |
| 2024-01-03 | $24.31 | $24.42 | $24.31 | $24.42 | $24.42 | 1,567 |
| 2024-01-02 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 610 |
| 2023-12-29 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 12 |
| 2023-12-28 | $24.23 | $24.23 | $23.74 | $23.74 | $23.74 | 1,517 |
| 2023-12-27 | $24.83 | $24.83 | $23.95 | $24.29 | $24.29 | 10,493 |
| 2023-12-26 | $24.34 | $24.34 | $23.75 | $23.75 | $23.75 | 1,619 |
| 2023-12-22 | $24.62 | $24.62 | $23.68 | $23.90 | $23.90 | 1,711 |
| 2023-12-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,634 |
| 2023-12-20 | $23.41 | $23.41 | $23.25 | $23.25 | $23.25 | 1,116 |
| 2023-12-19 | $23.27 | $23.28 | $23.23 | $23.28 | $23.28 | 14,514 |
| 2023-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 15 |
| 2023-12-15 | $23.38 | $23.71 | $23.38 | $23.50 | $23.50 | 7,230 |
| 2023-12-14 | $23.76 | $24.02 | $23.76 | $24.02 | $24.02 | 2,473 |
| 2023-12-13 | $24.25 | $24.56 | $24.25 | $24.56 | $24.56 | 3,192 |
| 2023-12-12 | $24.62 | $24.82 | $24.54 | $24.82 | $24.82 | 556 |
| 2023-12-11 | $24.50 | $24.50 | $24.20 | $24.20 | $24.20 | 2,612 |
| 2023-12-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 94,160 |
| 2023-12-07 | $24.02 | $24.30 | $24.02 | $24.30 | $24.30 | 944 |
| 2023-12-06 | $24.50 | $24.50 | $24.25 | $24.48 | $24.48 | 76,685 |
| 2023-12-05 | $24.37 | $24.37 | $24.22 | $24.22 | $24.22 | 1,774 |
| 2023-12-04 | $24.50 | $24.50 | $24.34 | $24.34 | $24.34 | 8,263 |
| 2023-12-01 | $24.18 | $24.34 | $23.66 | $23.66 | $23.66 | 1,960 |
| 2023-11-30 | $24.24 | $24.24 | $23.79 | $23.79 | $23.79 | 549 |
| 2023-11-29 | $23.94 | $23.94 | $23.85 | $23.85 | $23.85 | 354 |
| 2023-11-28 | $24.34 | $24.34 | $23.73 | $23.73 | $23.73 | 512 |
| 2023-11-27 | $24.48 | $24.48 | $23.99 | $23.99 | $23.99 | 628 |
| 2023-11-24 | $23.61 | $24.57 | $23.61 | $24.57 | $24.57 | 2,141 |
| 2023-11-22 | $23.63 | $23.63 | $23.40 | $23.40 | $23.40 | 193,621 |
| 2023-11-21 | $23.62 | $23.84 | $23.53 | $23.53 | $23.53 | 5,173 |
| 2023-11-20 | $23.59 | $24.25 | $23.59 | $24.25 | $24.25 | 2,912 |
| 2023-11-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 197,606 |
| 2023-11-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 376 |
| 2023-11-15 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 193,319 |
| 2023-11-14 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 405 |
| 2023-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 555 |
| 2023-11-10 | $23.05 | $23.05 | $22.64 | $22.64 | $22.64 | 575 |
| 2023-11-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 6,707 |
| 2023-11-08 | $22.74 | $22.78 | $22.74 | $22.78 | $22.78 | 10,087 |
| 2023-11-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 56 |
| 2023-11-06 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 629 |
| 2023-11-03 | $22.90 | $23.20 | $22.88 | $23.20 | $23.20 | 3,776 |
| 2023-11-02 | $22.74 | $22.74 | $22.36 | $22.60 | $22.60 | 821 |
| 2023-11-01 | $21.32 | $22.00 | $21.32 | $22.00 | $22.00 | 589 |
| 2023-10-31 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1,188 |
| 2023-10-30 | $21.84 | $21.97 | $21.84 | $21.95 | $21.95 | 6,378 |
| 2023-10-27 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 199 |
| 2023-10-26 | $21.26 | $21.84 | $21.26 | $21.84 | $21.84 | 788 |
| 2023-10-25 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 331 |
| 2023-10-24 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2023-10-23 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 194 |
| 2023-10-20 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 136 |
| 2023-10-19 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 14,028 |
| 2023-10-18 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 50,519 |
| 2023-10-17 | $21.50 | $21.50 | $21.46 | $21.46 | $21.46 | 5,309 |
| 2023-10-16 | $21.42 | $21.51 | $21.42 | $21.51 | $21.51 | 24,933 |
| 2023-10-13 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 75 |
| 2023-10-12 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 186 |
| 2023-10-11 | $21.70 | $21.95 | $21.70 | $21.95 | $21.95 | 8,532 |
| 2023-10-10 | $21.68 | $21.93 | $21.52 | $21.52 | $21.52 | 581 |
| 2023-10-09 | $21.31 | $21.36 | $21.31 | $21.36 | $21.36 | 100,485 |
| 2023-10-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 9,244 |
| 2023-10-05 | $20.85 | $20.85 | $20.67 | $20.82 | $20.82 | 2,691 |
| 2023-10-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 372 |
| 2023-10-03 | $20.43 | $20.56 | $20.43 | $20.56 | $20.56 | 1,623 |
| 2023-10-02 | $20.83 | $21.01 | $20.83 | $21.01 | $21.01 | 1,957 |
| 2023-09-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 219 |
| 2023-09-28 | $20.90 | $20.93 | $20.80 | $20.80 | $20.80 | 9,011 |
| 2023-09-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 71 |
| 2023-09-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1,069 |
| 2023-09-25 | $20.90 | $20.99 | $20.90 | $20.99 | $20.99 | 546 |
| 2023-09-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 605 |
| 2023-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 291 |
| 2023-09-20 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 534 |
| 2023-09-19 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 57 |
| 2023-09-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 213 |
| 2023-09-15 | $22.27 | $22.61 | $22.27 | $22.61 | $22.61 | 1,110 |
| 2023-09-14 | $22.49 | $22.49 | $21.76 | $21.76 | $21.76 | 575 |
| 2023-09-13 | $22.63 | $22.66 | $21.49 | $21.49 | $21.49 | 6,353 |
| 2023-09-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 567 |
| 2023-09-11 | $22.00 | $22.38 | $22.00 | $22.38 | $22.38 | 61,392 |
| 2023-09-08 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 276 |
| 2023-09-07 | $21.32 | $21.36 | $21.22 | $21.22 | $21.22 | 12,712 |
| 2023-09-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 25,026 |
| 2023-09-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 133 |
| 2023-09-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 375 |
| 2023-08-31 | $21.84 | $21.84 | $21.40 | $21.40 | $21.40 | 337 |
| 2023-08-30 | $21.04 | $21.48 | $21.04 | $21.09 | $21.09 | 1,293 |
| 2023-08-29 | $21.07 | $21.07 | $20.84 | $20.84 | $20.84 | 980 |
| 2023-08-28 | $21.39 | $21.44 | $21.39 | $21.44 | $21.44 | 8,246 |
| 2023-08-25 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 159 |
| 2023-08-24 | $21.14 | $21.35 | $20.26 | $20.26 | $20.26 | 33,655 |
| 2023-08-23 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 6,862 |
| 2023-08-22 | $20.73 | $20.73 | $20.62 | $20.62 | $20.62 | 1,273 |
| 2023-08-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 248 |
| 2023-08-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 6,278 |
| 2023-08-17 | $21.03 | $21.11 | $20.40 | $21.11 | $21.11 | 86,539 |
| 2023-08-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 12,386 |
| 2023-08-15 | $20.79 | $20.84 | $20.79 | $20.84 | $20.84 | 17,851 |
| 2023-08-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 599 |
| 2023-08-11 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 10,154 |
| 2023-08-10 | $20.84 | $21.00 | $20.73 | $21.00 | $21.00 | 12,016 |
| 2023-08-09 | $20.80 | $20.82 | $20.80 | $20.82 | $20.82 | 406,434 |
| 2023-08-08 | $20.00 | $20.35 | $20.00 | $20.35 | $20.35 | 240,551 |
| 2023-08-07 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1,803 |
| 2023-08-04 | $20.67 | $20.94 | $20.54 | $20.94 | $20.94 | 1,066 |
| 2023-08-03 | $20.84 | $21.12 | $20.67 | $21.12 | $21.12 | 209,652 |
| 2023-08-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 200,328 |
| 2023-08-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 183 |
| 2023-07-31 | $22.60 | $22.60 | $21.49 | $21.84 | $21.84 | 401,844 |
| 2023-07-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 34 |
| 2023-07-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 59 |
| 2023-07-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 293 |
| 2023-07-25 | $22.39 | $22.39 | $21.42 | $21.42 | $21.42 | 435 |
| 2023-07-24 | $22.42 | $22.54 | $22.42 | $22.54 | $22.54 | 1,124 |
| 2023-07-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 167 |
| 2023-07-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2,255 |
| 2023-07-19 | $21.70 | $22.32 | $21.70 | $22.32 | $22.32 | 1,815 |
| 2023-07-18 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 543 |
| 2023-07-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 44,512 |
| 2023-07-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 59 |
| 2023-07-13 | $22.17 | $22.29 | $22.17 | $22.29 | $22.29 | 10,510 |
| 2023-07-12 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 250 |
| 2023-07-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 577 |
| 2023-07-10 | $21.80 | $21.80 | $20.84 | $20.84 | $20.84 | 1,568 |
| 2023-07-07 | $21.25 | $21.40 | $21.25 | $21.40 | $21.40 | 11,833 |
| 2023-07-06 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 906 |
| 2023-07-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 24 |
| 2023-07-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1,833 |
| 2023-06-30 | $22.05 | $22.05 | $21.51 | $21.51 | $21.51 | 935 |
| 2023-06-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 5,201 |
| 2023-06-28 | $21.52 | $22.35 | $21.14 | $21.14 | $21.14 | 1,854 |
| 2023-06-27 | $22.19 | $22.19 | $21.08 | $21.08 | $21.08 | 186,062 |
| 2023-06-26 | $21.16 | $21.96 | $21.16 | $21.96 | $21.96 | 4,447 |
| 2023-06-23 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 487 |
| 2023-06-22 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 313 |
| 2023-06-21 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 600 |
| 2023-06-20 | $21.56 | $21.56 | $20.86 | $21.05 | $21.05 | 2,768 |
| 2023-06-16 | $21.19 | $21.28 | $21.19 | $21.27 | $21.27 | 585 |
| 2023-06-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 7,449 |
| 2023-06-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2,176 |
| 2023-06-13 | $20.11 | $20.36 | $20.11 | $20.19 | $20.19 | 452,262 |
| 2023-06-12 | $20.37 | $20.50 | $20.37 | $20.50 | $20.50 | 1,028 |
| 2023-06-09 | $20.40 | $20.52 | $20.40 | $20.45 | $20.45 | 3,837 |
| 2023-06-08 | $20.28 | $20.35 | $20.28 | $20.35 | $20.35 | 2,276 |
| 2023-06-07 | $20.31 | $20.31 | $20.15 | $20.15 | $20.15 | 8,570 |
| 2023-06-06 | $20.56 | $20.74 | $20.43 | $20.74 | $20.74 | 287,297 |
| 2023-06-05 | $20.85 | $21.16 | $20.80 | $20.80 | $20.80 | 210,449 |
| 2023-06-02 | $21.20 | $21.20 | $20.55 | $20.87 | $20.87 | 68,425 |
| 2023-06-01 | $22.53 | $22.61 | $22.53 | $22.61 | $22.61 | 1,664 |
| 2023-05-31 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 793 |
| 2023-05-30 | $22.25 | $22.34 | $22.25 | $22.34 | $22.34 | 1,099 |
| 2023-05-26 | $22.57 | $22.57 | $22.46 | $22.49 | $22.49 | 4,964 |
| 2023-05-25 | $22.52 | $22.87 | $22.52 | $22.87 | $22.87 | 54,403 |
| 2023-05-24 | $23.33 | $23.42 | $23.33 | $23.42 | $23.42 | 555 |
| 2023-05-23 | $23.48 | $23.64 | $23.48 | $23.64 | $23.64 | 403 |
| 2023-05-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 8,329 |
| 2023-05-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 50 |
| 2023-05-18 | $24.28 | $24.28 | $22.78 | $22.78 | $22.78 | 1,532 |
| 2023-05-17 | $23.62 | $23.64 | $23.62 | $23.62 | $23.62 | 9,567 |
| 2023-05-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-05-15 | $23.83 | $23.83 | $23.64 | $23.64 | $23.64 | 618 |
| 2023-05-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 3,746 |
| 2023-05-11 | $23.33 | $23.44 | $23.33 | $23.44 | $23.44 | 1,204 |
| 2023-05-10 | $23.47 | $23.47 | $23.25 | $23.25 | $23.25 | 733 |
| 2023-05-09 | $23.51 | $23.51 | $23.45 | $23.45 | $23.45 | 6,896 |
| 2023-05-08 | $23.45 | $23.45 | $23.39 | $23.39 | $23.39 | 410 |
| 2023-05-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 178 |
| 2023-05-04 | $23.77 | $23.77 | $23.54 | $23.54 | $23.54 | 3,591 |
| 2023-05-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 6,943 |
| 2023-05-02 | $23.67 | $24.17 | $23.67 | $23.67 | $23.67 | 2,599 |
| 2023-05-01 | $24.49 | $24.60 | $23.70 | $24.60 | $24.60 | 3,590 |
| 2023-04-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 80,137 |
| 2023-04-27 | $24.49 | $24.53 | $24.49 | $24.52 | $24.52 | 3,561 |
| 2023-04-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 3 |
| 2023-04-25 | $24.33 | $24.35 | $24.33 | $24.35 | $24.35 | 10,637 |
| 2023-04-24 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 310 |
| 2023-04-21 | $24.43 | $24.50 | $24.24 | $24.24 | $24.24 | 1,497 |
| 2023-04-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 157 |
| 2023-04-19 | $24.52 | $24.52 | $24.44 | $24.44 | $24.44 | 35,858 |
| 2023-04-18 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 63,564 |
| 2023-04-17 | $25.02 | $25.02 | $23.81 | $24.10 | $24.10 | 1,933 |
| 2023-04-14 | $24.57 | $24.60 | $23.82 | $24.60 | $24.60 | 2,968 |
| 2023-04-13 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 2,054 |
| 2023-04-12 | $24.44 | $24.70 | $24.44 | $24.51 | $24.51 | 24,767 |
| 2023-04-11 | $24.28 | $24.32 | $24.28 | $24.32 | $24.32 | 15,189 |
| 2023-04-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 236 |
| 2023-04-06 | $25.11 | $25.11 | $24.62 | $24.79 | $24.79 | 6,287 |
| 2023-04-05 | $24.97 | $25.27 | $24.97 | $25.22 | $24.47 | 1,737 |
| 2023-04-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.82 | 504 |
| 2023-04-03 | $24.25 | $24.30 | $24.16 | $24.30 | $23.57 | 820 |
| 2023-03-31 | $24.37 | $24.37 | $24.27 | $24.27 | $23.54 | 605 |
| 2023-03-30 | $24.23 | $24.25 | $24.03 | $24.14 | $23.41 | 8,938 |
| 2023-03-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.11 | 220 |
| 2023-03-28 | $23.65 | $23.70 | $23.65 | $23.70 | $22.99 | 1,349 |
| 2023-03-27 | $23.89 | $23.89 | $23.37 | $23.59 | $22.88 | 111,121 |
| 2023-03-24 | $23.68 | $23.68 | $23.42 | $23.42 | $22.71 | 19,330 |
| 2023-03-23 | $23.55 | $23.57 | $23.55 | $23.57 | $22.87 | 18,261 |
| 2023-03-22 | $23.27 | $23.27 | $23.27 | $23.27 | $22.57 | 168 |
| 2023-03-21 | $23.22 | $23.22 | $23.22 | $23.22 | $22.53 | 60 |
| 2023-03-20 | $23.31 | $23.39 | $23.21 | $23.22 | $22.53 | 2,908 |
| 2023-03-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.23 | 1,053 |
| 2023-03-16 | $23.01 | $23.03 | $22.90 | $22.90 | $22.22 | 1,702 |
| 2023-03-15 | $22.85 | $22.98 | $22.85 | $22.98 | $22.29 | 4,269 |
| 2023-03-14 | $23.11 | $23.29 | $22.84 | $23.00 | $22.31 | 26,760 |
| 2023-03-13 | $22.58 | $22.58 | $22.58 | $22.58 | $21.90 | 2,401 |
| 2023-03-10 | $22.54 | $22.54 | $22.54 | $22.54 | $21.87 | 5,041 |
| 2023-03-09 | $22.82 | $22.82 | $22.54 | $22.54 | $21.87 | 366 |
| 2023-03-08 | $22.96 | $23.02 | $22.51 | $23.00 | $22.31 | 4,239 |
| 2023-03-07 | $22.93 | $22.95 | $22.93 | $22.95 | $22.26 | 523 |
| 2023-03-06 | $23.33 | $23.33 | $22.97 | $22.97 | $22.28 | 1,342 |
| 2023-03-03 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 1,317 |
| 2023-03-02 | $22.54 | $22.63 | $22.38 | $22.61 | $21.93 | 3,570 |
| 2023-03-01 | $22.31 | $22.73 | $22.31 | $22.37 | $21.70 | 9,014 |
| 2023-02-28 | $22.72 | $22.76 | $22.72 | $22.76 | $22.08 | 12,666 |
| 2023-02-27 | $22.38 | $22.38 | $22.38 | $22.38 | $21.71 | 114,925 |
| 2023-02-24 | $22.27 | $22.27 | $22.26 | $22.26 | $21.59 | 1,924 |
| 2023-02-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.27 | 396 |
| 2023-02-22 | $22.39 | $22.42 | $22.39 | $22.42 | $21.75 | 25,553 |
| 2023-02-21 | $22.33 | $22.33 | $22.12 | $22.18 | $21.52 | 692 |
| 2023-02-17 | $22.27 | $22.27 | $22.14 | $22.14 | $21.47 | 861 |
| 2023-02-16 | $21.73 | $21.73 | $21.73 | $21.73 | $21.08 | 400 |
| 2023-02-15 | $21.92 | $21.92 | $21.74 | $21.74 | $21.09 | 2,679 |
| 2023-02-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.29 | 2,924 |
| 2023-02-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.29 | 546 |
| 2023-02-10 | $21.57 | $21.57 | $21.22 | $21.22 | $20.59 | 2,522 |
| 2023-02-09 | $21.78 | $21.78 | $21.77 | $21.77 | $21.12 | 7,074 |
| 2023-02-08 | $21.82 | $21.82 | $21.55 | $21.55 | $20.91 | 2,624 |
| 2023-02-07 | $21.43 | $21.50 | $21.39 | $21.39 | $20.75 | 603 |
| 2023-02-06 | $21.46 | $21.87 | $21.29 | $21.63 | $20.98 | 5,001 |
| 2023-02-03 | $22.09 | $22.09 | $21.76 | $21.76 | $21.10 | 24,706 |
| 2023-02-02 | $22.58 | $22.58 | $22.37 | $22.50 | $21.83 | 5,565 |
| 2023-02-01 | $22.29 | $22.38 | $22.29 | $22.38 | $21.71 | 5,445 |
| 2023-01-31 | $22.24 | $22.26 | $22.07 | $22.07 | $21.41 | 20,831 |
| 2023-01-30 | $22.10 | $22.22 | $22.10 | $22.21 | $21.55 | 4,366 |
| 2023-01-27 | $22.06 | $22.06 | $22.06 | $22.06 | $21.40 | 326 |
| 2023-01-26 | $22.14 | $22.14 | $22.14 | $22.14 | $21.48 | 103 |
| 2023-01-25 | $22.09 | $22.28 | $21.97 | $22.28 | $21.61 | 4,513 |
| 2023-01-24 | $22.16 | $22.16 | $21.77 | $22.06 | $21.40 | 5,752 |
| 2023-01-23 | $22.00 | $22.22 | $22.00 | $22.05 | $21.39 | 18,957 |
| 2023-01-20 | $21.75 | $21.98 | $21.70 | $21.84 | $21.19 | 24,932 |
| 2023-01-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.19 | 2,139 |
| 2023-01-18 | $22.04 | $22.06 | $22.04 | $22.06 | $21.40 | 41,422 |
| 2023-01-17 | $22.36 | $22.36 | $22.17 | $22.28 | $21.61 | 45,211 |
| 2023-01-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 64,929 |
| 2023-01-12 | $21.90 | $22.18 | $21.89 | $22.15 | $22.15 | 2,798 |
| 2023-01-11 | $21.64 | $21.83 | $21.45 | $21.83 | $21.83 | 8,149 |
| 2023-01-10 | $21.49 | $21.61 | $21.46 | $21.61 | $21.61 | 2,989 |
| 2023-01-09 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 5,099 |
| 2023-01-06 | $21.02 | $21.43 | $21.00 | $21.03 | $21.03 | 795 |
| 2023-01-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 44 |
| 2023-01-04 | $20.40 | $20.63 | $20.34 | $20.62 | $20.62 | 3,448 |
| 2023-01-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 6,180 |
| 2022-12-30 | $19.94 | $19.98 | $19.94 | $19.98 | $19.98 | 52,323 |
| 2022-12-29 | $20.00 | $20.19 | $20.00 | $20.19 | $20.19 | 3,482 |
| 2022-12-28 | $20.26 | $20.26 | $19.94 | $19.94 | $19.94 | 34,414 |
| 2022-12-27 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 408 |
| 2022-12-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 352 |
| 2022-12-22 | $19.81 | $20.42 | $19.81 | $19.86 | $19.86 | 1,502 |
| 2022-12-21 | $20.16 | $20.53 | $20.04 | $20.53 | $20.53 | 12,421 |
| 2022-12-20 | $20.10 | $20.18 | $19.86 | $19.86 | $19.86 | 10,860 |
| 2022-12-19 | $20.00 | $20.00 | $19.96 | $19.96 | $19.96 | 734 |
| 2022-12-16 | $19.95 | $19.95 | $19.84 | $19.84 | $19.84 | 5,941 |
| 2022-12-15 | $20.10 | $20.11 | $20.10 | $20.11 | $20.11 | 2,321 |
| 2022-12-14 | $20.26 | $20.36 | $20.24 | $20.36 | $20.36 | 12,601 |
| 2022-12-13 | $20.55 | $20.55 | $20.32 | $20.32 | $20.32 | 5,467 |
| 2022-12-12 | $20.24 | $20.24 | $19.88 | $19.88 | $19.88 | 4,581 |
| 2022-12-09 | $20.25 | $20.25 | $20.16 | $20.24 | $20.24 | 919 |
| 2022-12-08 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 14,799 |
| 2022-12-07 | $20.33 | $20.33 | $20.24 | $20.24 | $20.24 | 1,651 |
| 2022-12-06 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 880 |
| 2022-12-05 | $20.82 | $20.82 | $20.30 | $20.30 | $20.30 | 690 |
| 2022-12-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1,569 |
| 2022-12-01 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 268 |
| 2022-11-30 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 203 |
| 2022-11-29 | $20.15 | $20.38 | $20.15 | $20.16 | $20.16 | 4,968 |
| 2022-11-28 | $20.33 | $20.58 | $20.33 | $20.58 | $20.58 | 2,744 |
| 2022-11-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 8,185 |
| 2022-11-23 | $20.27 | $20.27 | $20.20 | $20.20 | $20.20 | 1,034 |
| 2022-11-22 | $20.10 | $20.27 | $20.01 | $20.16 | $20.16 | 8,578 |
| 2022-11-21 | $20.00 | $20.10 | $19.98 | $20.10 | $20.10 | 3,429 |
| 2022-11-18 | $19.77 | $19.83 | $19.70 | $19.70 | $19.70 | 31,170 |
| 2022-11-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 231 |
| 2022-11-16 | $19.69 | $19.83 | $19.68 | $19.83 | $19.83 | 2,939 |
| 2022-11-15 | $19.68 | $19.68 | $19.63 | $19.65 | $19.65 | 1,710 |
| 2022-11-14 | $19.65 | $19.84 | $19.44 | $19.52 | $19.52 | 2,666 |
| 2022-11-11 | $19.17 | $19.54 | $19.17 | $19.20 | $19.20 | 3,452 |
| 2022-11-10 | $20.18 | $20.18 | $19.37 | $19.37 | $19.37 | 1,108 |
| 2022-11-09 | $19.70 | $20.04 | $19.70 | $20.04 | $20.04 | 633 |
| 2022-11-08 | $19.48 | $19.57 | $19.48 | $19.57 | $19.57 | 3,556 |
| 2022-11-07 | $19.46 | $19.70 | $19.46 | $19.70 | $19.70 | 17,752 |
| 2022-11-04 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 881 |
| 2022-11-03 | $18.76 | $19.15 | $18.76 | $19.15 | $19.15 | 2,520 |
| 2022-11-02 | $19.46 | $19.46 | $18.98 | $19.05 | $19.05 | 9,737 |
| 2022-11-01 | $19.46 | $19.46 | $18.93 | $18.93 | $18.93 | 1,282 |
| 2022-10-31 | $19.14 | $19.14 | $18.80 | $18.89 | $18.89 | 1,181 |
| 2022-10-28 | $19.36 | $19.36 | $19.18 | $19.18 | $19.18 | 11,015 |
| 2022-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 57 |
| 2022-10-26 | $19.14 | $19.14 | $19.00 | $19.00 | $19.00 | 746 |
| 2022-10-25 | $18.41 | $18.66 | $18.41 | $18.47 | $18.47 | 1,004 |
| 2022-10-24 | $18.27 | $18.27 | $17.90 | $17.90 | $17.90 | 1,725 |
| 2022-10-21 | $17.75 | $17.75 | $17.45 | $17.61 | $17.61 | 4,855 |
| 2022-10-20 | $18.05 | $18.05 | $17.70 | $17.98 | $17.98 | 984 |
| 2022-10-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 347 |
| 2022-10-18 | $17.64 | $17.83 | $17.64 | $17.69 | $17.69 | 23,921 |
| 2022-10-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 9,626 |
| 2022-10-14 | $17.21 | $17.55 | $17.20 | $17.33 | $17.33 | 2,279 |
| 2022-10-13 | $16.75 | $17.38 | $16.75 | $17.05 | $17.05 | 23,897 |
| 2022-10-12 | $17.18 | $17.21 | $17.13 | $17.13 | $17.13 | 78,206 |
| 2022-10-11 | $16.66 | $17.34 | $16.66 | $17.34 | $17.34 | 10,427 |
| 2022-10-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,048 |
| 2022-10-07 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 1,800 |
| 2022-10-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 422 |
| 2022-10-05 | $17.77 | $18.08 | $17.77 | $18.08 | $18.08 | 5,270 |
| 2022-10-04 | $18.25 | $18.25 | $18.22 | $18.22 | $18.22 | 2,901 |
| 2022-10-03 | $17.64 | $17.76 | $17.34 | $17.34 | $17.34 | 2,387 |
| 2022-09-30 | $17.10 | $17.34 | $17.01 | $17.01 | $17.01 | 2,836 |
| 2022-09-29 | $17.10 | $17.43 | $17.10 | $17.43 | $17.43 | 1,800 |
| 2022-09-28 | $17.10 | $17.43 | $17.10 | $17.26 | $17.26 | 3,550 |
| 2022-09-27 | $17.10 | $17.10 | $16.91 | $16.91 | $16.91 | 7,147 |
| 2022-09-26 | $17.57 | $17.57 | $17.26 | $17.26 | $17.26 | 2,446 |
| 2022-09-23 | $17.89 | $17.96 | $17.70 | $17.70 | $17.70 | 5,108 |
| 2022-09-22 | $18.16 | $18.50 | $18.16 | $18.19 | $18.19 | 29,826 |
| 2022-09-21 | $18.40 | $18.70 | $18.20 | $18.44 | $18.44 | 118,240 |
| 2022-09-20 | $19.00 | $19.00 | $18.60 | $18.68 | $18.68 | 1,366 |
| 2022-09-19 | $19.00 | $19.16 | $19.00 | $19.16 | $19.16 | 1,491,146 |
| 2022-09-16 | $18.58 | $19.06 | $18.58 | $18.79 | $18.79 | 2,180 |
| 2022-09-15 | $19.27 | $19.27 | $19.00 | $19.00 | $19.00 | 780 |
| 2022-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 87 |
| 2022-09-13 | $19.25 | $19.50 | $19.09 | $19.50 | $19.50 | 4,023 |
| 2022-09-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 12,809 |
| 2022-09-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 1,510,956 |
| 2022-09-08 | $18.67 | $18.86 | $18.67 | $18.86 | $18.86 | 2,701 |
| 2022-09-07 | $18.69 | $18.87 | $18.69 | $18.87 | $18.87 | 1,328 |
| 2022-09-06 | $18.87 | $18.91 | $18.60 | $18.60 | $18.60 | 5,857 |
| 2022-09-02 | $19.04 | $19.39 | $18.55 | $18.55 | $18.55 | 19,185 |
| 2022-09-01 | $18.69 | $18.69 | $18.49 | $18.64 | $18.64 | 1,680 |
| 2022-08-31 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 13,284 |
| 2022-08-30 | $18.90 | $19.00 | $18.75 | $18.75 | $18.75 | 1,558 |
| 2022-08-29 | $18.95 | $19.01 | $18.63 | $18.88 | $18.88 | 4,583 |
| 2022-08-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 495 |
| 2022-08-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 2,693 |
| 2022-08-24 | $19.00 | $19.00 | $18.83 | $18.94 | $18.94 | 2,135 |
| 2022-08-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 79,073 |
| 2022-08-22 | $18.85 | $18.92 | $18.71 | $18.92 | $18.92 | 8,484 |
| 2022-08-19 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 209 |
| 2022-08-18 | $19.48 | $19.48 | $19.01 | $19.10 | $19.10 | 495 |
| 2022-08-17 | $19.00 | $19.43 | $19.00 | $19.27 | $19.27 | 22,431 |
| 2022-08-16 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 85 |
| 2022-08-15 | $19.26 | $19.26 | $19.01 | $19.01 | $19.01 | 1,701 |
| 2022-08-12 | $19.63 | $19.63 | $19.16 | $19.16 | $19.16 | 2,959 |
| 2022-08-11 | $19.66 | $19.66 | $19.28 | $19.28 | $19.28 | 14,010 |
| 2022-08-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 28,030 |
| 2022-08-09 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 1,531 |
| 2022-08-08 | $19.54 | $19.54 | $19.15 | $19.21 | $19.21 | 3,388 |
| 2022-08-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 434 |
| 2022-08-04 | $18.96 | $19.06 | $18.96 | $19.06 | $19.06 | 3,504 |
| 2022-08-03 | $18.92 | $18.93 | $18.92 | $18.93 | $18.93 | 45,585 |
| 2022-08-02 | $19.44 | $19.44 | $19.33 | $19.33 | $19.33 | 466 |
| 2022-08-01 | $19.41 | $19.41 | $19.16 | $19.16 | $19.16 | 1,244 |
| 2022-07-29 | $19.00 | $19.02 | $18.66 | $19.02 | $19.02 | 2,564 |
| 2022-07-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 381 |
| 2022-07-27 | $18.64 | $19.01 | $18.64 | $18.82 | $18.82 | 3,053 |
| 2022-07-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 165 |
| 2022-07-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 326 |
| 2022-07-22 | $18.89 | $18.89 | $18.73 | $18.73 | $18.73 | 12,855 |
| 2022-07-21 | $18.65 | $18.99 | $18.65 | $18.99 | $18.99 | 1,076 |
| 2022-07-20 | $18.68 | $19.85 | $18.68 | $19.21 | $19.21 | 38,335 |
| 2022-07-19 | $19.63 | $19.70 | $19.52 | $19.64 | $19.64 | 3,630 |
| 2022-07-18 | $19.72 | $19.72 | $19.44 | $19.44 | $19.44 | 46,569 |
| 2022-07-15 | $19.15 | $19.34 | $19.15 | $19.20 | $19.20 | 45,052 |
| 2022-07-14 | $18.70 | $18.77 | $18.70 | $18.77 | $18.77 | 66,660 |
| 2022-07-13 | $19.25 | $19.38 | $19.24 | $19.38 | $19.38 | 61,088 |
| 2022-07-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 92,025 |
| 2022-07-11 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 24,090 |
| 2022-07-08 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 5,060 |
| 2022-07-07 | $19.50 | $19.52 | $19.50 | $19.52 | $19.52 | 510 |
| 2022-07-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 315 |
| 2022-07-05 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 569 |
| 2022-07-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 390 |
| 2022-06-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 2,477 |
| 2022-06-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 100 |
| 2022-06-28 | $20.00 | $20.07 | $20.00 | $20.07 | $20.07 | 1,243 |
| 2022-06-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,094 |
| 2022-06-24 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 11,170 |
| 2022-06-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 8,043 |
| 2022-06-22 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 5,991 |
| 2022-06-21 | $19.12 | $19.65 | $19.12 | $19.16 | $19.16 | 71,623 |
| 2022-06-17 | $18.59 | $19.00 | $18.59 | $19.00 | $19.00 | 4,320 |
| 2022-06-16 | $18.77 | $18.77 | $18.56 | $18.56 | $18.56 | 10,677 |
| 2022-06-15 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 123 |
| 2022-06-14 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 20,228 |
| 2022-06-13 | $18.45 | $18.96 | $18.36 | $18.96 | $18.96 | 8,800 |
| 2022-06-10 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 225 |
| 2022-06-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 321 |
| 2022-06-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 134 |
| 2022-06-07 | $20.70 | $20.70 | $20.25 | $20.25 | $20.25 | 61,137 |
| 2022-06-06 | $20.42 | $20.62 | $20.32 | $20.47 | $20.47 | 902 |
| 2022-06-03 | $20.58 | $20.58 | $20.38 | $20.38 | $20.38 | 620 |
| 2022-06-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 40,514 |
| 2022-06-01 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 10,214 |
| 2022-05-31 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 5,932 |
| 2022-05-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 129 |
| 2022-05-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 467 |
| 2022-05-25 | $20.00 | $20.00 | $19.87 | $19.87 | $19.87 | 1,492 |
| 2022-05-24 | $19.71 | $20.04 | $19.71 | $19.97 | $19.97 | 2,096 |
| 2022-05-23 | $19.65 | $19.85 | $19.65 | $19.67 | $19.67 | 3,608 |
| 2022-05-20 | $19.55 | $19.55 | $19.04 | $19.04 | $19.04 | 2,243 |
| 2022-05-19 | $19.17 | $19.17 | $18.94 | $18.94 | $18.94 | 1,050 |
| 2022-05-18 | $19.07 | $19.07 | $18.77 | $19.04 | $19.04 | 3,590 |
| 2022-05-17 | $19.40 | $19.40 | $18.86 | $18.86 | $18.86 | 607 |
| 2022-05-16 | $18.64 | $19.12 | $18.64 | $18.89 | $18.89 | 1,182 |
| 2022-05-13 | $19.25 | $19.25 | $19.01 | $19.01 | $19.01 | 425 |
| 2022-05-12 | $18.61 | $18.65 | $18.61 | $18.61 | $18.61 | 54,692 |
| 2022-05-11 | $18.36 | $18.36 | $18.29 | $18.29 | $18.29 | 869 |
| 2022-05-10 | $18.32 | $18.32 | $18.10 | $18.11 | $18.11 | 2,706 |
| 2022-05-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 615 |
| 2022-05-06 | $18.49 | $18.49 | $18.17 | $18.17 | $18.17 | 818 |
| 2022-05-05 | $18.63 | $18.63 | $18.32 | $18.50 | $18.50 | 3,833 |
| 2022-05-04 | $18.52 | $18.67 | $18.52 | $18.67 | $18.67 | 900 |
| 2022-05-03 | $18.50 | $18.50 | $18.05 | $18.05 | $18.05 | 450 |
| 2022-05-02 | $18.26 | $18.32 | $17.85 | $17.85 | $17.85 | 1,482 |
| 2022-04-29 | $18.78 | $18.86 | $18.64 | $18.64 | $18.64 | 16,404 |
| 2022-04-28 | $18.47 | $18.79 | $18.47 | $18.79 | $18.79 | 48,064 |
| 2022-04-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 236 |
| 2022-04-26 | $18.52 | $18.52 | $18.16 | $18.26 | $18.26 | 616 |
| 2022-04-25 | $18.47 | $18.47 | $18.26 | $18.26 | $18.26 | 616 |
| 2022-04-22 | $18.45 | $18.45 | $18.34 | $18.34 | $18.34 | 638 |
| 2022-04-21 | $18.94 | $19.01 | $18.86 | $18.90 | $18.90 | 1,234 |
| 2022-04-20 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 2,773 |
| 2022-04-19 | $18.65 | $18.65 | $18.45 | $18.45 | $18.45 | 864 |
| 2022-04-18 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 295 |
| 2022-04-14 | $18.90 | $18.90 | $18.66 | $18.84 | $18.84 | 9,169 |
| 2022-04-13 | $18.47 | $19.07 | $18.47 | $18.83 | $18.83 | 1,985 |
| 2022-04-12 | $18.56 | $18.77 | $18.37 | $18.77 | $18.77 | 8,347 |
| 2022-04-11 | $18.45 | $18.88 | $18.41 | $18.41 | $18.41 | 3,016 |
| 2022-04-08 | $18.70 | $18.97 | $18.65 | $18.65 | $18.65 | 18,245 |
| 2022-04-07 | $19.19 | $19.20 | $19.19 | $19.20 | $18.51 | 363 |
| 2022-04-06 | $18.98 | $18.98 | $18.98 | $18.98 | $17.65 | 373 |
| 2022-04-05 | $18.90 | $18.90 | $18.90 | $18.90 | $17.58 | 78,068 |
| 2022-04-04 | $19.33 | $19.33 | $18.90 | $18.90 | $17.58 | 5,976 |
| 2022-04-01 | $19.05 | $19.05 | $19.04 | $19.04 | $17.71 | 402 |
| 2022-03-31 | $19.15 | $19.15 | $18.84 | $18.84 | $17.52 | 3,961 |
| 2022-03-30 | $19.23 | $19.23 | $19.23 | $19.23 | $17.88 | 293 |
| 2022-03-29 | $19.07 | $19.23 | $19.07 | $19.23 | $17.88 | 1,773 |
| 2022-03-28 | $18.92 | $18.92 | $18.72 | $18.92 | $17.60 | 1,173 |
| 2022-03-25 | $18.89 | $18.90 | $18.74 | $18.90 | $17.58 | 1,190 |
| 2022-03-24 | $18.30 | $18.51 | $18.25 | $18.51 | $17.22 | 1,431 |
| 2022-03-23 | $18.50 | $18.54 | $18.30 | $18.54 | $17.25 | 14,413 |
| 2022-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.20 | 216 |
| 2022-03-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.20 | 347 |
| 2022-03-18 | $18.42 | $18.50 | $18.42 | $18.50 | $17.21 | 347 |
| 2022-03-17 | $18.62 | $18.81 | $18.62 | $18.80 | $17.49 | 4,967 |
| 2022-03-16 | $18.80 | $18.80 | $18.80 | $18.80 | $17.49 | 919 |
| 2022-03-15 | $18.11 | $18.26 | $17.89 | $17.89 | $16.64 | 973 |
| 2022-03-14 | $18.24 | $18.24 | $18.24 | $18.24 | $16.97 | 294 |
| 2022-03-11 | $17.75 | $17.75 | $17.30 | $17.38 | $16.17 | 17,872 |
| 2022-03-10 | $17.55 | $17.55 | $17.45 | $17.49 | $16.27 | 5,316 |
| 2022-03-09 | $17.59 | $17.60 | $17.59 | $17.60 | $16.37 | 632 |
| 2022-03-08 | $16.52 | $16.99 | $16.49 | $16.95 | $15.76 | 12,611 |
| 2022-03-07 | $16.74 | $16.74 | $16.31 | $16.31 | $15.17 | 12,019 |
| 2022-03-04 | $17.10 | $17.14 | $16.66 | $16.72 | $15.55 | 6,812 |
| 2022-03-03 | $17.83 | $17.83 | $17.26 | $17.26 | $16.05 | 417 |
| 2022-03-02 | $17.90 | $18.20 | $17.66 | $17.66 | $16.43 | 1,236 |
| 2022-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2022-02-28 | $18.11 | $18.11 | $18.00 | $18.00 | $16.74 | 745 |
| 2022-02-25 | $18.29 | $18.29 | $18.29 | $18.29 | $17.01 | 347 |
| 2022-02-24 | $17.65 | $17.86 | $17.48 | $17.86 | $16.61 | 1,882 |
| 2022-02-23 | $18.76 | $19.06 | $18.76 | $18.93 | $17.61 | 798 |
| 2022-02-22 | $19.02 | $19.02 | $18.62 | $18.62 | $17.32 | 1,248 |
| 2022-02-18 | $19.53 | $19.53 | $19.53 | $19.53 | $18.16 | 65 |
| 2022-02-17 | $19.79 | $19.79 | $19.35 | $19.53 | $18.16 | 5,417 |
| 2022-02-16 | $19.84 | $19.98 | $19.80 | $19.98 | $18.59 | 4,811 |
| 2022-02-15 | $19.86 | $19.92 | $19.86 | $19.92 | $18.53 | 3,400 |
| 2022-02-14 | $19.94 | $19.94 | $19.86 | $19.86 | $18.47 | 766 |
| 2022-02-11 | $20.39 | $20.39 | $20.39 | $20.39 | $18.97 | 174 |
| 2022-02-10 | $20.12 | $20.16 | $20.12 | $20.16 | $18.75 | 2,820 |
| 2022-02-09 | $20.61 | $20.61 | $20.24 | $20.24 | $18.83 | 986 |
| 2022-02-08 | $20.01 | $20.01 | $19.70 | $19.70 | $18.32 | 22,069 |
| 2022-02-07 | $19.78 | $19.82 | $19.33 | $19.41 | $18.05 | 1,502 |
| 2022-02-04 | $19.50 | $19.51 | $19.45 | $19.51 | $18.15 | 1,954 |
| 2022-02-03 | $19.49 | $19.89 | $19.49 | $19.89 | $18.50 | 4,554 |
| 2022-02-02 | $19.37 | $19.37 | $18.96 | $18.96 | $17.63 | 581 |
| 2022-02-01 | $18.90 | $19.17 | $18.90 | $18.93 | $17.61 | 1,419 |
| 2022-01-31 | $18.98 | $18.98 | $18.59 | $18.89 | $17.57 | 6,057 |
| 2022-01-28 | $18.82 | $18.82 | $18.51 | $18.63 | $17.33 | 972 |
| 2022-01-27 | $18.38 | $18.67 | $18.38 | $18.67 | $17.37 | 2,554 |
| 2022-01-26 | $17.90 | $18.70 | $17.90 | $18.68 | $17.38 | 721 |
| 2022-01-25 | $18.03 | $18.15 | $18.03 | $18.11 | $16.85 | 871 |
| 2022-01-24 | $18.00 | $18.11 | $17.91 | $18.11 | $16.85 | 2,917 |
| 2022-01-21 | $18.18 | $18.18 | $18.10 | $18.10 | $16.84 | 4,972 |
| 2022-01-20 | $18.40 | $18.64 | $18.40 | $18.64 | $17.34 | 603 |
| 2022-01-19 | $18.35 | $18.42 | $18.35 | $18.40 | $17.11 | 1,205 |
| 2022-01-18 | $18.23 | $18.23 | $18.00 | $18.14 | $16.87 | 5,931 |
| 2022-01-14 | $18.56 | $18.56 | $18.55 | $18.55 | $17.25 | 20,817 |
| 2022-01-13 | $18.54 | $18.54 | $18.14 | $18.47 | $17.18 | 1,075 |
| 2022-01-12 | $18.14 | $18.63 | $18.14 | $18.63 | $17.33 | 567 |
| 2022-01-11 | $18.29 | $18.37 | $18.29 | $18.37 | $17.09 | 16,720 |
| 2022-01-10 | $17.86 | $17.92 | $17.86 | $17.92 | $16.67 | 1,897 |
| 2022-01-07 | $18.25 | $18.28 | $18.25 | $18.28 | $17.00 | 2,342 |
| 2022-01-06 | $18.82 | $18.82 | $18.82 | $18.82 | $17.51 | 268 |
| 2022-01-05 | $18.68 | $18.82 | $18.68 | $18.82 | $17.51 | 1,517 |
| 2022-01-04 | $18.73 | $18.73 | $18.71 | $18.71 | $17.40 | 884 |
| 2022-01-03 | $18.82 | $18.82 | $18.67 | $18.67 | $17.36 | 1,301 |
| 2021-12-31 | $18.82 | $18.82 | $18.09 | $18.45 | $17.16 | 512 |
| 2021-12-30 | $18.27 | $18.27 | $18.27 | $18.27 | $16.99 | 147 |
| 2021-12-29 | $18.49 | $18.50 | $18.49 | $18.50 | $17.21 | 11,351 |
| 2021-12-28 | $18.71 | $18.79 | $18.71 | $18.79 | $17.48 | 362 |
| 2021-12-27 | $18.39 | $18.67 | $18.13 | $18.67 | $17.37 | 30,998 |
| 2021-12-23 | $18.28 | $18.67 | $18.28 | $18.49 | $17.20 | 1,077 |
| 2021-12-22 | $18.04 | $18.32 | $17.79 | $17.79 | $16.55 | 6,387 |
| 2021-12-21 | $17.83 | $18.26 | $17.69 | $18.26 | $16.98 | 1,649 |
| 2021-12-20 | $17.59 | $17.59 | $17.59 | $17.59 | $16.36 | 317 |
| 2021-12-17 | $17.91 | $17.91 | $17.83 | $17.83 | $16.58 | 2,387 |
| 2021-12-16 | $18.57 | $18.57 | $17.98 | $17.98 | $16.72 | 6,869 |
| 2021-12-15 | $18.20 | $18.20 | $17.84 | $17.85 | $16.60 | 56,267 |
| 2021-12-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.11 | 535 |
| 2021-12-13 | $18.36 | $18.40 | $18.36 | $18.40 | $17.11 | 1,903 |
| 2021-12-10 | $17.93 | $17.95 | $17.93 | $17.95 | $16.70 | 313 |
| 2021-12-09 | $18.34 | $18.34 | $17.99 | $17.99 | $16.73 | 599 |
| 2021-12-08 | $18.29 | $18.30 | $18.20 | $18.30 | $17.02 | 2,039 |
| 2021-12-07 | $18.08 | $18.08 | $17.97 | $17.97 | $16.71 | 9,497 |
| 2021-12-06 | $17.92 | $18.02 | $17.82 | $18.02 | $16.76 | 9,097 |
| 2021-12-03 | $17.56 | $17.80 | $17.13 | $17.13 | $15.93 | 941 |
| 2021-12-02 | $17.76 | $17.76 | $17.60 | $17.60 | $16.37 | 463 |
| 2021-12-01 | $18.06 | $18.06 | $18.06 | $18.06 | $16.80 | 205 |
| 2021-11-30 | $17.85 | $17.87 | $17.85 | $17.87 | $16.62 | 870 |
| 2021-11-29 | $18.18 | $18.18 | $18.10 | $18.10 | $16.84 | 19,661 |
| 2021-11-26 | $18.93 | $18.93 | $18.93 | $18.93 | $17.61 | 331 |
| 2021-11-24 | $18.93 | $18.93 | $18.93 | $18.93 | $17.61 | 25,258 |
| 2021-11-23 | $19.00 | $19.20 | $19.00 | $19.20 | $17.86 | 3,357 |
| 2021-11-22 | $19.03 | $19.03 | $18.98 | $19.03 | $17.70 | 6,168 |
| 2021-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.67 | 0 |
| 2021-11-18 | $18.82 | $19.04 | $18.82 | $19.00 | $17.67 | 1,188 |
| 2021-11-17 | $18.91 | $19.17 | $18.91 | $19.17 | $17.83 | 3,087 |
| 2021-11-16 | $19.03 | $19.07 | $19.01 | $19.07 | $17.74 | 1,053 |
| 2021-11-15 | $18.98 | $19.16 | $18.98 | $19.16 | $17.82 | 1,089 |
| 2021-11-12 | $19.58 | $19.58 | $19.44 | $19.44 | $18.08 | 38,614 |
| 2021-11-11 | $19.16 | $19.27 | $19.07 | $19.27 | $17.92 | 11,856 |
| 2021-11-10 | $19.25 | $19.32 | $19.16 | $19.16 | $17.82 | 2,728 |
| 2021-11-09 | $19.24 | $19.24 | $19.24 | $19.24 | $17.90 | 18,795 |
| 2021-11-08 | $19.23 | $19.23 | $19.23 | $19.23 | $17.89 | 647 |
| 2021-11-05 | $19.36 | $19.36 | $19.36 | $19.36 | $18.01 | 180 |
| 2021-11-04 | $19.20 | $19.20 | $19.20 | $19.20 | $17.86 | 370 |
| 2021-11-03 | $19.29 | $19.29 | $19.29 | $19.29 | $17.94 | 1,977 |
| 2021-11-02 | $19.05 | $19.05 | $18.98 | $18.98 | $17.65 | 436 |
| 2021-11-01 | $18.88 | $18.88 | $18.88 | $18.88 | $17.56 | 10,050 |
| 2021-10-29 | $18.55 | $18.77 | $18.55 | $18.77 | $17.46 | 538 |
| 2021-10-28 | $18.64 | $18.84 | $18.64 | $18.84 | $17.52 | 3,166 |
| 2021-10-27 | $18.86 | $19.06 | $18.86 | $19.06 | $17.73 | 3,062 |
| 2021-10-26 | $18.95 | $18.99 | $18.95 | $18.99 | $17.66 | 739 |
| 2021-10-25 | $18.81 | $18.96 | $18.81 | $18.81 | $17.50 | 883 |
| 2021-10-22 | $19.09 | $19.09 | $19.09 | $19.09 | $17.75 | 1,050 |
| 2021-10-21 | $19.29 | $19.29 | $19.29 | $19.29 | $17.94 | 313 |
| 2021-10-20 | $19.12 | $19.12 | $19.12 | $19.12 | $17.78 | 9,291 |
| 2021-10-19 | $19.16 | $19.16 | $19.16 | $19.16 | $17.82 | 211 |
| 2021-10-18 | $19.07 | $19.20 | $19.07 | $19.20 | $17.86 | 65,246 |
| 2021-10-15 | $19.14 | $19.14 | $19.14 | $19.14 | $17.80 | 149 |
| 2021-10-14 | $19.16 | $19.16 | $19.14 | $19.14 | $17.80 | 1,959 |
| 2021-10-13 | $18.87 | $18.87 | $18.87 | $18.87 | $17.56 | 2,541 |
| 2021-10-12 | $19.34 | $19.34 | $19.34 | $19.34 | $17.99 | 14,016 |
| 2021-10-11 | $19.35 | $19.37 | $19.30 | $19.34 | $17.99 | 113,838 |
| 2021-10-08 | $19.32 | $19.32 | $19.32 | $19.32 | $17.97 | 158 |
| 2021-10-07 | $19.76 | $19.76 | $19.70 | $19.70 | $18.32 | 140,608 |
| 2021-10-06 | $19.25 | $19.36 | $19.23 | $19.36 | $18.01 | 8,199 |
| 2021-10-05 | $20.35 | $20.35 | $20.22 | $20.22 | $18.81 | 1,379 |
| 2021-10-04 | $20.31 | $20.47 | $20.31 | $20.40 | $18.98 | 662 |
| 2021-10-01 | $20.36 | $20.36 | $19.96 | $19.96 | $18.57 | 5,285 |
| 2021-09-30 | $20.20 | $20.39 | $20.20 | $20.39 | $18.97 | 931 |
| 2021-09-29 | $20.30 | $20.30 | $20.17 | $20.17 | $18.76 | 6,600 |
| 2021-09-28 | $20.40 | $20.40 | $20.22 | $20.22 | $18.81 | 16,860 |
| 2021-09-27 | $20.43 | $20.43 | $20.43 | $20.43 | $19.00 | 348 |
| 2021-09-24 | $21.03 | $21.03 | $21.03 | $21.03 | $19.56 | 194 |
| 2021-09-23 | $20.71 | $21.03 | $20.71 | $21.03 | $19.56 | 4,291 |
| 2021-09-22 | $20.11 | $20.11 | $20.11 | $20.11 | $18.71 | 246 |
| 2021-09-21 | $20.24 | $20.24 | $20.11 | $20.11 | $18.71 | 2,745 |
| 2021-09-20 | $19.87 | $19.87 | $19.87 | $19.87 | $18.48 | 333 |
| 2021-09-17 | $20.43 | $20.50 | $20.23 | $20.23 | $18.82 | 2,913 |
| 2021-09-16 | $20.49 | $20.54 | $20.49 | $20.54 | $19.11 | 1,011 |
| 2021-09-15 | $20.70 | $20.70 | $20.66 | $20.66 | $19.21 | 26,553 |
| 2021-09-14 | $20.54 | $20.54 | $20.54 | $20.54 | $19.11 | 409 |
| 2021-09-13 | $20.86 | $20.93 | $20.86 | $20.93 | $19.47 | 544 |
| 2021-09-10 | $20.87 | $20.87 | $20.50 | $20.50 | $19.07 | 564 |
| 2021-09-09 | $21.02 | $21.02 | $20.92 | $20.92 | $19.45 | 421 |
| 2021-09-08 | $21.16 | $21.39 | $21.16 | $21.39 | $19.90 | 50,359 |
| 2021-09-07 | $21.14 | $21.14 | $21.14 | $21.14 | $19.66 | 5,197 |
| 2021-09-03 | $21.26 | $21.26 | $21.25 | $21.25 | $19.76 | 1,613 |
| 2021-09-02 | $21.15 | $21.20 | $21.15 | $21.20 | $19.72 | 433 |
| 2021-09-01 | $21.54 | $21.54 | $21.31 | $21.31 | $19.82 | 288 |
| 2021-08-31 | $21.12 | $21.20 | $21.12 | $21.20 | $19.72 | 917 |
| 2021-08-30 | $21.90 | $21.90 | $21.90 | $21.90 | $20.37 | 288 |
| 2021-08-27 | $22.15 | $22.15 | $22.15 | $22.15 | $20.60 | 182 |
| 2021-08-26 | $21.82 | $21.82 | $21.82 | $21.82 | $20.30 | 367 |
| 2021-08-25 | $21.73 | $22.05 | $21.69 | $21.69 | $20.18 | 589 |
| 2021-08-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.56 | 912 |
| 2021-08-23 | $22.00 | $22.11 | $22.00 | $22.10 | $20.56 | 7,110 |
| 2021-08-20 | $21.95 | $21.95 | $21.95 | $21.95 | $20.42 | 120 |
| 2021-08-19 | $21.95 | $21.95 | $21.95 | $21.95 | $20.42 | 141 |
| 2021-08-18 | $22.29 | $22.29 | $22.29 | $22.29 | $20.73 | 213 |
| 2021-08-17 | $21.72 | $21.89 | $21.72 | $21.89 | $20.36 | 1,432 |
| 2021-08-16 | $21.80 | $22.20 | $21.80 | $22.20 | $20.65 | 480 |
| 2021-08-13 | $22.02 | $22.06 | $22.02 | $22.06 | $20.52 | 750 |
| 2021-08-12 | $21.81 | $21.81 | $21.77 | $21.81 | $20.29 | 618 |
| 2021-08-11 | $20.96 | $20.96 | $20.88 | $20.88 | $19.42 | 464 |
| 2021-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 394 |
| 2021-08-09 | $20.67 | $20.67 | $20.67 | $20.67 | $19.23 | 65 |
| 2021-08-06 | $20.65 | $20.67 | $20.65 | $20.67 | $19.23 | 784 |
| 2021-08-05 | $21.05 | $21.05 | $21.05 | $21.05 | $19.58 | 4,100 |
| 2021-08-04 | $21.05 | $21.05 | $21.05 | $21.05 | $19.58 | 282 |
| 2021-08-03 | $20.95 | $20.95 | $20.86 | $20.86 | $19.40 | 691 |
| 2021-08-02 | $20.60 | $20.60 | $20.60 | $20.60 | $19.16 | 656 |
| 2021-07-30 | $20.99 | $20.99 | $20.99 | $20.99 | $19.52 | 538 |
| 2021-07-29 | $20.93 | $20.93 | $20.93 | $20.93 | $19.47 | 260 |
| 2021-07-28 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 330 |
| 2021-07-27 | $21.15 | $21.15 | $21.15 | $21.15 | $19.67 | 210 |
| 2021-07-26 | $21.27 | $21.27 | $21.11 | $21.27 | $19.78 | 502 |
| 2021-07-23 | $21.02 | $21.22 | $20.90 | $21.06 | $19.59 | 4,933 |
| 2021-07-22 | $21.02 | $21.02 | $21.02 | $21.02 | $19.55 | 29,253 |
| 2021-07-21 | $21.14 | $21.14 | $21.02 | $21.02 | $19.55 | 2,627 |
| 2021-07-20 | $20.80 | $20.80 | $20.80 | $20.80 | $19.35 | 178 |
| 2021-07-19 | $21.00 | $21.00 | $20.70 | $20.80 | $19.35 | 3,855 |
| 2021-07-16 | $21.51 | $21.68 | $21.51 | $21.52 | $20.02 | 6,200 |
| 2021-07-15 | $21.76 | $21.76 | $21.76 | $21.76 | $20.24 | 7 |
| 2021-07-14 | $21.65 | $21.88 | $21.65 | $21.76 | $20.24 | 625 |
| 2021-07-13 | $21.50 | $21.83 | $21.50 | $21.72 | $20.20 | 4,087 |
| 2021-07-12 | $21.32 | $21.32 | $21.32 | $21.32 | $19.83 | 1,783 |
| 2021-07-09 | $21.34 | $21.36 | $21.16 | $21.36 | $19.86 | 1,782 |
| 2021-07-08 | $21.31 | $21.31 | $21.31 | $21.31 | $19.82 | 81 |
| 2021-07-07 | $21.21 | $21.31 | $21.21 | $21.31 | $19.82 | 1,095 |
| 2021-07-06 | $21.30 | $21.30 | $21.30 | $21.30 | $19.81 | 47 |
| 2021-07-02 | $21.31 | $21.31 | $21.30 | $21.30 | $19.81 | 342 |
| 2021-07-01 | $21.33 | $21.33 | $21.33 | $21.33 | $19.84 | 345 |
| 2021-06-30 | $21.26 | $21.26 | $21.05 | $21.05 | $19.58 | 2,940 |
| 2021-06-29 | $21.45 | $21.61 | $21.34 | $21.46 | $19.96 | 123,171 |
| 2021-06-28 | $21.46 | $21.46 | $21.38 | $21.46 | $19.96 | 1,645 |
| 2021-06-25 | $21.36 | $21.40 | $21.36 | $21.40 | $19.91 | 22,019 |
| 2021-06-24 | $21.36 | $21.36 | $21.36 | $21.36 | $19.87 | 219 |
| 2021-06-23 | $21.41 | $21.41 | $21.30 | $21.30 | $19.81 | 1,908 |
| 2021-06-22 | $21.40 | $21.49 | $21.40 | $21.49 | $19.99 | 30,438 |
| 2021-06-21 | $21.20 | $21.27 | $21.20 | $21.27 | $19.78 | 609 |
| 2021-06-18 | $21.18 | $21.18 | $21.13 | $21.13 | $19.65 | 264 |
| 2021-06-17 | $21.09 | $21.19 | $21.09 | $21.19 | $19.71 | 495 |
| 2021-06-16 | $21.72 | $21.72 | $21.72 | $21.72 | $20.20 | 394 |
| 2021-06-15 | $21.68 | $21.72 | $21.68 | $21.72 | $20.20 | 10,061 |
| 2021-06-14 | $21.54 | $21.66 | $21.50 | $21.66 | $20.15 | 8,744 |
| 2021-06-11 | $21.52 | $21.52 | $21.43 | $21.43 | $19.93 | 5,221 |
| 2021-06-10 | $21.57 | $21.64 | $21.57 | $21.64 | $20.13 | 12,311 |
| 2021-06-09 | $21.39 | $21.39 | $21.22 | $21.32 | $19.83 | 7,566 |
| 2021-06-08 | $21.25 | $21.31 | $21.14 | $21.31 | $19.82 | 2,359 |
| 2021-06-07 | $21.70 | $21.70 | $21.20 | $21.70 | $20.18 | 2,229 |
| 2021-06-04 | $21.03 | $21.03 | $21.03 | $21.03 | $19.56 | 57 |
| 2021-06-03 | $21.03 | $21.03 | $21.03 | $21.03 | $19.56 | 487 |
| 2021-06-02 | $20.87 | $20.90 | $20.87 | $20.90 | $19.44 | 1,615 |
| 2021-06-01 | $20.86 | $21.00 | $20.86 | $20.95 | $19.49 | 27,019 |
| 2021-05-28 | $20.80 | $20.95 | $20.58 | $20.83 | $19.38 | 63,478 |
| 2021-05-27 | $20.77 | $21.07 | $20.77 | $21.07 | $19.60 | 5,622 |
| 2021-05-26 | $21.04 | $21.04 | $20.88 | $20.88 | $19.42 | 50,080 |
| 2021-05-25 | $21.13 | $21.21 | $21.05 | $21.05 | $19.58 | 2,005 |
| 2021-05-24 | $20.45 | $21.77 | $20.45 | $21.25 | $19.77 | 5,844 |
| 2021-05-21 | $20.96 | $21.10 | $20.91 | $20.91 | $19.44 | 473 |
| 2021-05-20 | $20.72 | $20.88 | $20.65 | $20.88 | $19.42 | 622 |
| 2021-05-19 | $20.29 | $20.37 | $20.12 | $20.12 | $18.72 | 577 |
| 2021-05-18 | $21.87 | $21.87 | $20.86 | $21.86 | $20.33 | 6,885 |
| 2021-05-17 | $21.12 | $21.12 | $21.12 | $21.12 | $19.64 | 553 |
| 2021-05-14 | $20.42 | $20.43 | $20.37 | $20.43 | $19.00 | 424 |
| 2021-05-13 | $19.95 | $20.14 | $19.95 | $20.14 | $18.73 | 701 |
| 2021-05-12 | $20.36 | $20.36 | $20.04 | $20.28 | $18.86 | 50,781 |
| 2021-05-11 | $19.92 | $19.98 | $19.80 | $19.98 | $18.58 | 1,076 |
| 2021-05-10 | $20.36 | $20.36 | $20.36 | $20.36 | $18.94 | 2,600 |
| 2021-05-07 | $20.00 | $20.21 | $20.00 | $20.21 | $18.80 | 2,230 |
| 2021-05-06 | $20.00 | $20.00 | $19.82 | $19.92 | $18.53 | 791 |
| 2021-05-05 | $19.71 | $19.71 | $19.71 | $19.71 | $18.33 | 955 |
| 2021-05-04 | $19.30 | $19.65 | $19.30 | $19.65 | $18.28 | 2,613 |
| 2021-05-03 | $19.42 | $19.44 | $19.26 | $19.26 | $17.91 | 2,110 |
| 2021-04-30 | $19.36 | $19.39 | $19.31 | $19.31 | $17.96 | 1,778 |
| 2021-04-29 | $19.31 | $19.31 | $19.22 | $19.22 | $17.88 | 3,297 |
| 2021-04-28 | $19.38 | $19.38 | $19.26 | $19.34 | $17.98 | 3,986 |
| 2021-04-27 | $19.38 | $19.38 | $19.22 | $19.22 | $17.88 | 1,202 |
| 2021-04-26 | $19.48 | $19.48 | $19.41 | $19.44 | $18.08 | 492 |
| 2021-04-23 | $19.37 | $19.47 | $19.37 | $19.47 | $18.11 | 664 |
| 2021-04-22 | $19.35 | $19.35 | $19.33 | $19.35 | $18.00 | 1,670 |
| 2021-04-21 | $19.28 | $19.39 | $19.18 | $19.31 | $17.96 | 8,784 |
| 2021-04-20 | $19.34 | $19.37 | $19.28 | $19.37 | $18.02 | 36,462 |
| 2021-04-19 | $19.57 | $19.57 | $19.56 | $19.56 | $18.19 | 560 |
| 2021-04-16 | $19.29 | $19.34 | $19.29 | $19.33 | $17.98 | 2,268 |
| 2021-04-15 | $19.17 | $19.17 | $19.14 | $19.16 | $17.82 | 4,063 |
| 2021-04-14 | $19.20 | $19.20 | $19.20 | $19.20 | $17.86 | 722 |
| 2021-04-13 | $19.56 | $19.56 | $19.56 | $19.56 | $18.19 | 85 |
| 2021-04-12 | $19.56 | $19.56 | $19.56 | $19.56 | $18.19 | 16 |
| 2021-04-09 | $19.63 | $19.63 | $19.56 | $19.56 | $18.19 | 1,295 |
| 2021-04-08 | $19.78 | $19.82 | $19.78 | $19.79 | $18.41 | 649 |
| 2021-04-07 | $19.79 | $19.79 | $19.79 | $19.79 | $18.41 | 4,135 |
| 2021-04-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.28 | 1,501 |
| 2021-04-05 | $20.30 | $20.30 | $20.15 | $20.30 | $18.88 | 414 |
| 2021-04-01 | $20.06 | $20.26 | $20.06 | $20.26 | $15.14 | 495 |
| 2021-03-31 | $20.20 | $20.20 | $20.20 | $20.20 | $15.10 | 5,392 |
| 2021-03-30 | $20.16 | $20.16 | $20.16 | $20.16 | $15.07 | 5,168 |
| 2021-03-29 | $19.99 | $20.37 | $19.99 | $20.37 | $15.22 | 1,543 |
| 2021-03-26 | $19.92 | $19.98 | $19.92 | $19.98 | $14.93 | 316 |
| 2021-03-25 | $19.75 | $19.75 | $19.67 | $19.70 | $14.72 | 1,308 |
| 2021-03-24 | $19.67 | $19.80 | $19.67 | $19.80 | $14.80 | 2,218 |
| 2021-03-23 | $19.87 | $19.87 | $19.72 | $19.72 | $14.74 | 634 |
| 2021-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $14.76 | 504 |
| 2021-03-19 | $19.75 | $19.75 | $19.55 | $19.55 | $14.61 | 803 |
| 2021-03-18 | $20.06 | $20.07 | $19.88 | $20.07 | $15.00 | 1,685 |
| 2021-03-17 | $19.61 | $19.90 | $19.61 | $19.90 | $14.87 | 1,528 |
| 2021-03-16 | $19.52 | $19.66 | $19.52 | $19.66 | $14.69 | 5,824 |
| 2021-03-15 | $19.88 | $19.90 | $19.83 | $19.88 | $14.86 | 1,766 |
| 2021-03-12 | $19.69 | $19.69 | $19.69 | $19.69 | $14.72 | 995 |
| 2021-03-11 | $19.30 | $19.38 | $19.29 | $19.32 | $14.44 | 1,571 |
| 2021-03-10 | $19.15 | $19.27 | $19.13 | $19.13 | $14.30 | 3,056 |
| 2021-03-09 | $18.41 | $18.41 | $18.32 | $18.32 | $13.69 | 240 |
| 2021-03-08 | $18.23 | $18.23 | $18.00 | $18.08 | $13.51 | 1,537 |
| 2021-03-05 | $17.88 | $17.88 | $17.84 | $17.84 | $13.33 | 911 |
| 2021-03-04 | $17.80 | $17.94 | $17.80 | $17.94 | $13.41 | 1,438 |
| 2021-03-03 | $18.16 | $18.16 | $18.16 | $18.16 | $13.57 | 277 |
| 2021-03-02 | $17.96 | $17.96 | $17.96 | $17.96 | $13.42 | 750 |
| 2021-03-01 | $18.17 | $18.21 | $17.96 | $18.21 | $13.61 | 3,199 |
| 2021-02-26 | $18.05 | $18.05 | $18.05 | $18.05 | $13.49 | 4,700 |
| 2021-02-25 | $18.30 | $18.30 | $18.05 | $18.05 | $13.49 | 4,700 |
| 2021-02-24 | $17.91 | $18.03 | $17.91 | $18.03 | $13.48 | 1,902 |
| 2021-02-23 | $17.65 | $17.96 | $17.65 | $17.96 | $13.42 | 571 |
| 2021-02-22 | $17.85 | $18.09 | $17.85 | $18.09 | $13.52 | 316 |
| 2021-02-19 | $17.92 | $18.02 | $17.92 | $18.01 | $13.46 | 2,751 |
| 2021-02-18 | $17.75 | $17.95 | $17.75 | $17.95 | $13.42 | 11,386 |
| 2021-02-17 | $17.74 | $17.74 | $17.70 | $17.70 | $13.23 | 272 |
| 2021-02-16 | $17.81 | $18.00 | $17.81 | $17.81 | $13.31 | 9,641 |
| 2021-02-12 | $17.89 | $17.96 | $17.89 | $17.96 | $13.42 | 1,280 |
| 2021-02-11 | $18.03 | $18.11 | $17.98 | $17.98 | $13.44 | 4,166 |
| 2021-02-10 | $18.13 | $18.13 | $17.90 | $18.06 | $13.50 | 807 |
| 2021-02-09 | $18.06 | $18.06 | $18.06 | $18.06 | $13.50 | 807 |
| 2021-02-08 | $18.31 | $18.31 | $18.24 | $18.24 | $13.63 | 566 |
| 2021-02-05 | $18.24 | $18.31 | $18.24 | $18.31 | $13.68 | 3,029 |
| 2021-02-04 | $18.34 | $18.34 | $18.34 | $18.34 | $13.71 | 259 |
| 2021-02-03 | $18.29 | $18.29 | $18.27 | $18.27 | $13.65 | 314 |
| 2021-02-02 | $17.87 | $17.87 | $17.87 | $17.87 | $13.36 | 5,038 |
| 2021-02-01 | $17.90 | $17.95 | $17.87 | $17.87 | $13.36 | 2,719 |
| 2021-01-29 | $17.97 | $17.97 | $17.96 | $17.96 | $13.42 | 916 |
| 2021-01-28 | $18.19 | $18.19 | $18.19 | $18.19 | $13.60 | 705 |
| 2021-01-27 | $18.20 | $18.20 | $18.19 | $18.19 | $13.60 | 2,526 |
| 2021-01-26 | $18.18 | $18.28 | $18.18 | $18.28 | $13.66 | 13,617 |
| 2021-01-25 | $18.11 | $18.11 | $17.95 | $17.98 | $13.44 | 8,265 |
| 2021-01-22 | $18.40 | $18.45 | $18.22 | $18.22 | $13.62 | 2,542 |
| 2021-01-21 | $18.35 | $18.35 | $18.35 | $18.35 | $13.71 | 43 |
| 2021-01-20 | $18.26 | $18.35 | $18.26 | $18.35 | $13.71 | 3,136 |
| 2021-01-19 | $18.43 | $18.43 | $18.24 | $18.24 | $13.63 | 344 |
| 2021-01-15 | $18.30 | $18.30 | $18.07 | $18.13 | $13.55 | 7,508 |
| 2021-01-14 | $18.40 | $18.55 | $18.32 | $18.55 | $13.86 | 879 |
| 2021-01-13 | $18.46 | $18.46 | $18.46 | $18.46 | $13.80 | 379 |
| 2021-01-12 | $18.21 | $18.55 | $18.21 | $18.55 | $13.86 | 4,570 |
| 2021-01-11 | $18.48 | $18.48 | $18.34 | $18.36 | $13.72 | 4,022 |
| 2021-01-08 | $18.59 | $18.65 | $18.48 | $18.64 | $13.93 | 23,336 |
| 2021-01-07 | $18.72 | $18.96 | $18.72 | $18.72 | $13.99 | 3,415 |
| 2021-01-06 | $18.69 | $18.69 | $18.56 | $18.56 | $13.87 | 3,048 |
| 2021-01-05 | $18.33 | $18.36 | $18.33 | $18.36 | $13.72 | 1,085 |
| 2021-01-04 | $18.40 | $18.40 | $18.40 | $18.40 | $13.75 | 4,043 |
| 2020-12-31 | $17.99 | $17.99 | $17.99 | $17.99 | $13.45 | 389 |
| 2020-12-30 | $18.88 | $18.88 | $18.88 | $18.88 | $14.11 | 411 |
| 2020-12-29 | $18.52 | $18.52 | $18.52 | $18.52 | $13.84 | 43,378 |
| 2020-12-28 | $18.55 | $18.55 | $18.30 | $18.34 | $13.71 | 4,681 |
| 2020-12-24 | $18.55 | $18.55 | $18.55 | $18.55 | $13.86 | 600 |
| 2020-12-23 | $17.90 | $17.90 | $17.90 | $17.90 | $13.38 | 0 |
| 2020-12-22 | $17.90 | $17.90 | $17.90 | $17.90 | $13.38 | 2,564 |
| 2020-12-21 | $17.85 | $18.08 | $17.85 | $18.08 | $13.51 | 13,126 |
| 2020-12-18 | $18.70 | $18.70 | $18.40 | $18.67 | $13.95 | 3,338 |
| 2020-12-17 | $18.42 | $18.44 | $18.42 | $18.44 | $13.78 | 14,579 |
| 2020-12-16 | $18.06 | $18.06 | $18.06 | $18.06 | $13.50 | 1,266 |
| 2020-12-15 | $17.99 | $18.06 | $17.99 | $18.06 | $13.50 | 1,266 |
| 2020-12-14 | $18.08 | $18.13 | $17.89 | $17.93 | $13.40 | 1,902 |
| 2020-12-11 | $17.84 | $17.84 | $17.72 | $17.72 | $13.24 | 605 |
| 2020-12-10 | $18.10 | $18.31 | $18.10 | $18.31 | $13.68 | 28,241 |
| 2020-12-09 | $18.43 | $18.43 | $18.43 | $18.43 | $13.77 | 32 |
| 2020-12-08 | $18.30 | $18.43 | $18.30 | $18.43 | $13.77 | 24,010 |
| 2020-12-07 | $18.36 | $18.36 | $18.34 | $18.34 | $13.71 | 452 |
| 2020-12-04 | $18.35 | $18.45 | $18.35 | $18.45 | $13.79 | 2,780 |
| 2020-12-03 | $18.30 | $18.30 | $18.30 | $18.30 | $13.68 | 432 |
| 2020-12-02 | $18.30 | $18.30 | $18.20 | $18.23 | $13.62 | 18,930 |
| 2020-12-01 | $18.07 | $18.07 | $18.07 | $18.07 | $13.51 | 81 |
| 2020-11-30 | $18.20 | $18.20 | $18.07 | $18.07 | $13.51 | 1,415 |
| 2020-11-27 | $17.89 | $17.89 | $17.89 | $17.89 | $13.37 | 79 |
| 2020-11-25 | $18.08 | $18.08 | $17.89 | $17.89 | $13.37 | 516 |
| 2020-11-24 | $17.56 | $17.62 | $17.56 | $17.62 | $13.17 | 411 |
| 2020-11-23 | $17.45 | $17.45 | $17.45 | $17.45 | $13.04 | 283 |
| 2020-11-20 | $17.81 | $17.81 | $17.59 | $17.59 | $13.15 | 784 |
| 2020-11-19 | $17.72 | $17.72 | $17.46 | $17.46 | $13.05 | 3,906 |
| 2020-11-18 | $17.65 | $17.65 | $17.64 | $17.64 | $13.18 | 1,150 |
| 2020-11-17 | $17.47 | $17.78 | $17.47 | $17.49 | $13.07 | 2,599 |
| 2020-11-16 | $17.41 | $17.41 | $17.41 | $17.41 | $13.01 | 2,812 |
| 2020-11-13 | $17.67 | $17.73 | $17.50 | $17.50 | $13.08 | 22,237 |
| 2020-11-12 | $17.72 | $17.80 | $17.55 | $17.80 | $13.30 | 5,467 |
| 2020-11-11 | $17.49 | $17.85 | $17.49 | $17.85 | $13.34 | 2,694 |
| 2020-11-10 | $17.48 | $17.77 | $17.41 | $17.77 | $13.28 | 1,944 |
| 2020-11-09 | $17.54 | $17.54 | $17.40 | $17.40 | $13.00 | 703 |
| 2020-11-06 | $16.87 | $16.87 | $16.75 | $16.75 | $12.52 | 3,185 |
| 2020-11-05 | $16.86 | $16.86 | $16.86 | $16.86 | $12.60 | 225 |
| 2020-11-04 | $16.07 | $16.07 | $15.57 | $15.57 | $11.64 | 1,123 |
| 2020-11-03 | $15.44 | $15.44 | $15.44 | $15.44 | $11.54 | 76 |
| 2020-11-02 | $15.61 | $15.61 | $15.44 | $15.44 | $11.54 | 738 |
| 2020-10-30 | $15.21 | $15.37 | $15.21 | $15.37 | $11.49 | 5,227 |
| 2020-10-29 | $15.20 | $15.53 | $15.20 | $15.53 | $11.61 | 3,562 |
| 2020-10-28 | $14.82 | $14.88 | $14.82 | $14.88 | $11.12 | 1,720 |
| 2020-10-27 | $15.23 | $15.27 | $15.23 | $15.27 | $11.41 | 1,713 |
| 2020-10-26 | $15.76 | $15.76 | $15.76 | $15.76 | $11.78 | 1,052 |
| 2020-10-23 | $16.17 | $16.17 | $16.17 | $16.17 | $12.09 | 166 |
| 2020-10-22 | $15.90 | $16.02 | $15.75 | $15.75 | $11.77 | 1,257 |
| 2020-10-21 | $16.00 | $16.00 | $16.00 | $16.00 | $11.95 | 170 |
| 2020-10-20 | $16.17 | $16.17 | $16.17 | $16.17 | $12.09 | 107 |
| 2020-10-19 | $16.37 | $16.37 | $16.33 | $16.33 | $12.20 | 393 |
| 2020-10-16 | $16.51 | $16.51 | $16.30 | $16.30 | $12.18 | 1,374 |
| 2020-10-15 | $16.51 | $16.51 | $16.41 | $16.41 | $12.26 | 318 |
| 2020-10-14 | $16.91 | $16.91 | $16.91 | $16.91 | $12.64 | 846 |
| 2020-10-13 | $16.88 | $17.17 | $16.88 | $17.17 | $12.83 | 300 |
| 2020-10-12 | $17.14 | $17.14 | $16.94 | $16.94 | $12.66 | 1,007 |
| 2020-10-09 | $17.04 | $17.13 | $16.84 | $16.84 | $12.59 | 843 |
| 2020-10-08 | $17.16 | $17.16 | $17.16 | $17.16 | $12.83 | 4,573 |
| 2020-10-07 | $17.53 | $17.53 | $17.53 | $17.53 | $13.10 | 28 |
| 2020-10-06 | $17.35 | $17.53 | $17.35 | $17.53 | $13.10 | 690 |
| 2020-10-05 | $17.23 | $17.50 | $17.23 | $17.50 | $13.08 | 6,695 |
| 2020-10-02 | $16.96 | $17.09 | $16.94 | $16.94 | $12.66 | 741 |
| 2020-10-01 | $16.97 | $16.97 | $16.97 | $16.97 | $12.68 | 18 |
| 2020-09-30 | $16.85 | $16.97 | $16.69 | $16.97 | $12.68 | 1,212 |
| 2020-09-29 | $16.68 | $16.68 | $16.68 | $16.68 | $12.47 | 808 |
| 2020-09-28 | $16.57 | $16.57 | $16.57 | $16.57 | $12.38 | 121 |
| 2020-09-25 | $16.50 | $16.57 | $16.50 | $16.57 | $12.38 | 1,428 |
| 2020-09-24 | $16.70 | $16.72 | $16.68 | $16.72 | $12.50 | 16,124 |
| 2020-09-23 | $17.09 | $17.09 | $16.58 | $16.58 | $12.39 | 1,359 |
| 2020-09-22 | $17.08 | $17.10 | $17.08 | $17.09 | $12.77 | 101,493 |
| 2020-09-21 | $17.40 | $17.40 | $17.13 | $17.13 | $12.80 | 78,306 |
| 2020-09-18 | $17.81 | $17.81 | $17.59 | $17.59 | $13.15 | 3,014 |
| 2020-09-17 | $18.17 | $18.17 | $18.17 | $18.17 | $13.58 | 3 |
| 2020-09-16 | $17.95 | $18.20 | $17.95 | $18.17 | $13.58 | 15,250 |
| 2020-09-15 | $17.95 | $17.95 | $17.94 | $17.94 | $13.41 | 1,095 |
| 2020-09-14 | $17.92 | $17.92 | $17.92 | $17.92 | $13.39 | 1,469 |
| 2020-09-11 | $18.19 | $18.27 | $18.12 | $18.12 | $13.54 | 640 |
| 2020-09-10 | $18.32 | $18.32 | $18.32 | $18.32 | $13.69 | 108 |
| 2020-09-09 | $17.70 | $17.70 | $17.70 | $17.70 | $13.23 | 119 |
| 2020-09-08 | $17.54 | $17.70 | $17.54 | $17.70 | $13.23 | 3,551 |
| 2020-09-04 | $17.97 | $17.97 | $17.50 | $17.50 | $13.08 | 4,715 |
| 2020-09-03 | $17.87 | $17.87 | $17.85 | $17.85 | $13.34 | 2,127 |
| 2020-09-02 | $18.22 | $18.22 | $18.22 | $18.22 | $13.62 | 209,438 |
| 2020-09-01 | $17.37 | $17.37 | $17.33 | $17.33 | $12.95 | 3,944 |
| 2020-08-31 | $17.78 | $17.78 | $17.45 | $17.49 | $13.07 | 2,257 |
| 2020-08-28 | $17.81 | $17.97 | $17.81 | $17.97 | $13.43 | 737 |
| 2020-08-27 | $17.85 | $17.94 | $17.85 | $17.87 | $13.36 | 3,169 |
| 2020-08-26 | $17.70 | $18.05 | $17.70 | $18.05 | $13.49 | 2,976 |
| 2020-08-25 | $17.97 | $17.97 | $17.81 | $17.81 | $13.31 | 649 |
| 2020-08-24 | $17.78 | $17.87 | $17.78 | $17.87 | $13.36 | 25,729 |
| 2020-08-21 | $17.69 | $17.69 | $17.69 | $17.69 | $13.22 | 1,797 |
| 2020-08-20 | $17.05 | $18.01 | $17.05 | $18.01 | $13.46 | 1,182 |
| 2020-08-19 | $17.68 | $18.21 | $17.68 | $18.21 | $13.61 | 1,920 |
| 2020-08-18 | $18.21 | $18.21 | $17.64 | $17.64 | $13.18 | 1,053 |
| 2020-08-17 | $17.66 | $17.66 | $17.66 | $17.66 | $13.20 | 349 |
| 2020-08-14 | $18.31 | $18.31 | $18.31 | $18.31 | $13.68 | 4,428 |
| 2020-08-13 | $18.05 | $18.05 | $18.05 | $18.05 | $13.49 | 1,294 |
| 2020-08-12 | $17.77 | $17.77 | $17.77 | $17.77 | $13.28 | 191 |
| 2020-08-11 | $17.55 | $17.70 | $17.55 | $17.70 | $13.23 | 910 |
| 2020-08-10 | $17.56 | $17.59 | $17.41 | $17.41 | $13.01 | 1,608 |
| 2020-08-07 | $17.38 | $17.38 | $17.38 | $17.38 | $12.99 | 500 |
| 2020-08-06 | $17.26 | $17.26 | $17.26 | $17.26 | $12.90 | 644 |
| 2020-08-05 | $17.27 | $17.27 | $17.17 | $17.17 | $12.83 | 1,107 |
| 2020-08-04 | $17.02 | $17.02 | $16.98 | $16.98 | $12.69 | 205 |
| 2020-08-03 | $17.15 | $17.15 | $16.85 | $16.85 | $12.59 | 62,735 |
| 2020-07-31 | $16.65 | $16.65 | $16.50 | $16.50 | $12.33 | 1,500 |
| 2020-07-30 | $16.90 | $17.02 | $16.90 | $16.98 | $12.69 | 917 |
| 2020-07-29 | $17.08 | $17.29 | $17.08 | $17.29 | $12.92 | 712 |
| 2020-07-28 | $16.91 | $16.91 | $16.91 | $16.91 | $12.64 | 3,650 |
| 2020-07-27 | $17.43 | $17.43 | $17.43 | $17.43 | $13.03 | 243 |
| 2020-07-24 | $17.41 | $17.42 | $17.41 | $17.42 | $13.02 | 1,581 |
| 2020-07-23 | $17.90 | $17.90 | $17.41 | $17.41 | $13.01 | 1,022 |
| 2020-07-22 | $17.71 | $17.71 | $17.50 | $17.50 | $13.08 | 501 |
| 2020-07-21 | $17.25 | $18.15 | $17.25 | $17.75 | $13.27 | 9,285 |
| 2020-07-20 | $17.73 | $18.06 | $17.35 | $18.06 | $13.50 | 4,549 |
| 2020-07-17 | $17.34 | $17.34 | $17.34 | $17.34 | $12.96 | 118 |
| 2020-07-16 | $17.35 | $17.35 | $17.35 | $17.35 | $12.97 | 50 |
| 2020-07-15 | $17.35 | $17.35 | $17.18 | $17.35 | $12.97 | 5,425 |
| 2020-07-14 | $17.26 | $17.54 | $17.26 | $17.29 | $12.92 | 4,456 |
| 2020-07-13 | $17.10 | $17.26 | $17.10 | $17.26 | $12.90 | 1,002 |
| 2020-07-10 | $17.06 | $17.06 | $17.06 | $17.06 | $12.75 | 255 |
| 2020-07-09 | $16.59 | $16.59 | $16.59 | $16.59 | $12.40 | 825 |
| 2020-07-08 | $16.59 | $16.59 | $16.59 | $16.59 | $12.40 | 24 |
| 2020-07-07 | $17.08 | $17.08 | $16.55 | $16.59 | $12.40 | 1,596 |
| 2020-07-06 | $17.30 | $17.30 | $16.74 | $16.74 | $12.51 | 4,888 |
| 2020-07-02 | $17.30 | $17.30 | $17.30 | $17.30 | $12.93 | 787 |
| 2020-07-01 | $16.60 | $16.60 | $16.60 | $16.60 | $12.41 | 281 |
| 2020-06-30 | $16.83 | $16.97 | $16.83 | $16.97 | $12.68 | 1,126 |
| 2020-06-29 | $16.37 | $16.54 | $16.37 | $16.54 | $12.36 | 12,310 |
| 2020-06-26 | $16.28 | $16.31 | $16.23 | $16.31 | $12.19 | 16,462 |
| 2020-06-25 | $16.86 | $16.86 | $16.21 | $16.21 | $12.12 | 1,395 |
| 2020-06-24 | $17.11 | $17.11 | $16.06 | $16.06 | $12.00 | 377 |
| 2020-06-23 | $17.51 | $17.51 | $17.51 | $17.51 | $13.09 | 557 |
| 2020-06-22 | $17.05 | $17.05 | $16.70 | $17.04 | $12.74 | 14,034 |
| 2020-06-19 | $17.68 | $17.68 | $17.68 | $17.68 | $12.71 | 309 |
| 2020-06-18 | $17.61 | $17.63 | $17.04 | $17.63 | $12.68 | 802 |
| 2020-06-17 | $17.56 | $17.56 | $17.14 | $17.14 | $12.33 | 511 |
| 2020-06-16 | $17.07 | $17.54 | $17.07 | $17.54 | $12.61 | 14,303 |
| 2020-06-15 | $16.49 | $16.61 | $16.49 | $16.61 | $11.94 | 2,150 |
| 2020-06-12 | $16.52 | $16.81 | $16.52 | $16.81 | $12.09 | 7,286 |
| 2020-06-11 | $16.95 | $16.99 | $16.86 | $16.86 | $12.12 | 5,861 |
| 2020-06-10 | $17.03 | $17.03 | $16.99 | $16.99 | $12.22 | 2,224 |
| 2020-06-09 | $17.21 | $17.21 | $17.21 | $17.21 | $12.38 | 13,116 |
| 2020-06-08 | $17.26 | $17.34 | $16.93 | $17.34 | $12.47 | 1,368 |
| 2020-06-05 | $16.83 | $17.08 | $16.83 | $17.00 | $12.22 | 13,519 |
| 2020-06-04 | $16.97 | $16.97 | $16.93 | $16.93 | $12.17 | 175,605 |
| 2020-06-03 | $16.72 | $16.93 | $16.72 | $16.88 | $12.14 | 144,736 |
| 2020-06-02 | $16.55 | $16.55 | $16.37 | $16.38 | $11.78 | 60,285 |
| 2020-06-01 | $16.16 | $16.17 | $16.16 | $16.17 | $11.63 | 5,722 |
| 2020-05-29 | $16.06 | $16.06 | $15.66 | $15.66 | $11.26 | 1,400 |
| 2020-05-28 | $16.10 | $16.10 | $16.10 | $16.10 | $11.58 | 1,864 |
| 2020-05-27 | $15.14 | $15.14 | $15.14 | $15.14 | $10.89 | 0 |
| 2020-05-26 | $15.14 | $15.14 | $15.14 | $15.14 | $10.89 | 31 |
| 2020-05-22 | $15.14 | $15.14 | $15.14 | $15.14 | $10.89 | 11,842 |
| 2020-05-21 | $14.96 | $15.14 | $14.96 | $15.14 | $10.89 | 3,370 |
| 2020-05-20 | $14.92 | $14.92 | $14.92 | $14.92 | $10.73 | 31,894 |
| 2020-05-19 | $14.93 | $14.93 | $14.70 | $14.70 | $10.57 | 1,771 |
| 2020-05-18 | $15.00 | $15.42 | $15.00 | $15.30 | $11.00 | 1,125 |
| 2020-05-15 | $14.70 | $14.70 | $14.70 | $14.70 | $10.57 | 0 |
| 2020-05-14 | $14.70 | $14.70 | $14.70 | $14.70 | $10.57 | 287 |
| 2020-05-13 | $14.63 | $14.63 | $14.63 | $14.63 | $10.52 | 367 |
| 2020-05-12 | $14.93 | $14.97 | $14.87 | $14.87 | $10.69 | 1,200 |
| 2020-05-11 | $14.26 | $14.26 | $14.26 | $14.26 | $10.25 | 636 |
| 2020-05-08 | $14.31 | $14.31 | $14.31 | $14.31 | $10.29 | 0 |
| 2020-05-07 | $13.92 | $14.31 | $13.92 | $14.31 | $10.29 | 12,580 |
| 2020-05-06 | $13.91 | $13.92 | $13.91 | $13.92 | $10.01 | 49,227 |
| 2020-05-05 | $14.06 | $14.06 | $14.06 | $14.06 | $10.11 | 67,984 |
| 2020-05-04 | $14.32 | $14.32 | $13.84 | $13.84 | $9.95 | 1,730 |
| 2020-05-01 | $14.34 | $14.34 | $14.34 | $14.34 | $10.31 | 24 |
| 2020-04-30 | $14.50 | $14.50 | $14.34 | $14.34 | $10.31 | 450 |
| 2020-04-29 | $14.35 | $14.35 | $14.35 | $14.35 | $10.32 | 1,500 |
| 2020-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $9.71 | 369 |
| 2020-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $9.71 | 15 |
| 2020-04-24 | $13.52 | $13.59 | $13.35 | $13.50 | $9.71 | 9,967 |
| 2020-04-23 | $13.26 | $13.26 | $13.26 | $13.26 | $9.53 | 4 |
| 2020-04-22 | $13.26 | $13.26 | $13.26 | $13.26 | $9.53 | 96 |
| 2020-04-21 | $13.26 | $13.26 | $13.26 | $13.26 | $9.53 | 483 |
| 2020-04-20 | $13.79 | $13.99 | $13.79 | $13.99 | $10.06 | 672 |
| 2020-04-17 | $13.39 | $13.39 | $13.39 | $13.39 | $9.63 | 254 |
| 2020-04-16 | $13.26 | $13.26 | $13.07 | $13.07 | $9.40 | 468 |
| 2020-04-15 | $13.31 | $13.31 | $13.01 | $13.01 | $9.36 | 2,333 |
| 2020-04-14 | $13.73 | $13.73 | $13.46 | $13.46 | $9.68 | 26,551 |
| 2020-04-13 | $13.13 | $13.13 | $13.13 | $13.13 | $9.44 | 0 |
| 2020-04-09 | $13.43 | $13.43 | $13.43 | $13.43 | $9.66 | 2,707 |
| 2020-04-08 | $13.13 | $13.13 | $13.13 | $13.13 | $9.44 | 1,254 |
| 2020-04-07 | $13.58 | $13.58 | $13.27 | $13.27 | $9.54 | 2,018 |
| 2020-04-06 | $13.05 | $13.15 | $12.98 | $12.98 | $9.33 | 8,397 |
| 2020-04-03 | $12.54 | $12.54 | $12.54 | $12.54 | $9.02 | 386 |
| 2020-04-02 | $12.50 | $12.70 | $12.50 | $12.67 | $9.11 | 1,609 |
| 2020-04-01 | $12.70 | $12.70 | $12.62 | $12.62 | $9.07 | 16,812 |
| 2020-03-31 | $12.81 | $12.81 | $12.81 | $12.81 | $9.21 | 1 |
| 2020-03-30 | $12.81 | $12.81 | $12.81 | $12.81 | $9.21 | 88 |
| 2020-03-27 | $12.96 | $13.12 | $12.81 | $12.81 | $9.21 | 5,386 |
| 2020-03-26 | $12.85 | $12.85 | $12.85 | $12.85 | $9.24 | 485 |
| 2020-03-25 | $12.22 | $13.28 | $12.22 | $13.00 | $8.90 | 17,955 |
| 2020-03-24 | $13.17 | $13.57 | $12.99 | $13.20 | $9.03 | 7,892 |
| 2020-03-23 | $13.07 | $13.07 | $12.04 | $12.04 | $8.24 | 1,675 |
| 2020-03-20 | $12.42 | $13.10 | $12.42 | $13.10 | $8.97 | 2,961 |
| 2020-03-19 | $12.50 | $12.50 | $11.90 | $11.90 | $8.15 | 3,105 |
| 2020-03-18 | $10.99 | $10.99 | $10.99 | $10.99 | $7.52 | 198 |
| 2020-03-17 | $12.59 | $12.59 | $11.82 | $11.82 | $8.09 | 2,487 |
| 2020-03-16 | $12.57 | $12.57 | $12.57 | $12.57 | $8.60 | 0 |
| 2020-03-13 | $12.86 | $12.86 | $12.57 | $12.57 | $8.60 | 14,803 |
| 2020-03-12 | $13.48 | $13.48 | $12.63 | $12.63 | $8.64 | 1,057 |
| 2020-03-11 | $14.81 | $14.81 | $14.81 | $14.81 | $10.14 | 80 |
| 2020-03-10 | $14.81 | $14.81 | $14.81 | $14.81 | $10.14 | 3,562 |
| 2020-03-09 | $15.35 | $15.35 | $15.35 | $15.35 | $10.51 | 260 |
| 2020-03-06 | $16.79 | $16.79 | $16.79 | $16.79 | $11.49 | 16 |
| 2020-03-05 | $16.79 | $16.79 | $16.79 | $16.79 | $11.49 | 28,954 |
| 2020-03-04 | $16.77 | $16.77 | $16.71 | $16.71 | $11.44 | 758 |
| 2020-03-03 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 345 |
| 2020-03-02 | $15.94 | $15.94 | $15.94 | $15.94 | $10.91 | 2 |
| 2020-02-28 | $16.26 | $16.26 | $15.94 | $15.94 | $10.91 | 6,908 |
| 2020-02-27 | $17.16 | $17.16 | $17.16 | $17.16 | $11.75 | 60 |
| 2020-02-26 | $17.18 | $17.18 | $17.16 | $17.16 | $11.75 | 1,513 |
| 2020-02-25 | $17.93 | $17.93 | $17.93 | $17.93 | $12.27 | 62 |
| 2020-02-24 | $17.93 | $17.93 | $17.93 | $17.93 | $12.27 | 5 |
| 2020-02-21 | $17.93 | $17.93 | $17.93 | $17.93 | $12.27 | 202 |
| 2020-02-20 | $17.97 | $18.02 | $17.97 | $18.02 | $12.33 | 3,052 |
| 2020-02-19 | $17.80 | $17.80 | $17.80 | $17.80 | $12.18 | 243 |
| 2020-02-18 | $17.15 | $17.15 | $17.09 | $17.09 | $11.70 | 810 |
| 2020-02-14 | $16.80 | $16.84 | $16.80 | $16.84 | $11.53 | 544 |
| 2020-02-13 | $16.86 | $16.86 | $16.86 | $16.86 | $11.54 | 500 |
| 2020-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $11.64 | 767 |
| 2020-02-11 | $16.86 | $16.86 | $16.86 | $16.86 | $11.54 | 380 |
| 2020-02-10 | $16.24 | $16.24 | $16.11 | $16.14 | $11.05 | 19,581 |
| 2020-02-07 | $16.18 | $16.24 | $16.18 | $16.24 | $11.12 | 2,850 |
| 2020-02-06 | $16.16 | $16.18 | $16.16 | $16.18 | $11.07 | 924 |
| 2020-02-05 | $16.11 | $16.18 | $16.11 | $16.15 | $11.05 | 20,052 |
| 2020-02-04 | $16.10 | $16.10 | $16.10 | $16.10 | $11.02 | 62 |
| 2020-02-03 | $16.32 | $16.32 | $16.10 | $16.10 | $11.02 | 2,235 |
| 2020-01-31 | $16.06 | $16.06 | $16.06 | $16.06 | $10.99 | 2,335 |
| 2020-01-29 | $16.25 | $16.25 | $16.25 | $16.25 | $11.12 | 40 |
| 2020-01-28 | $16.25 | $16.25 | $16.25 | $16.25 | $11.12 | 0 |
| 2020-01-27 | $16.25 | $16.25 | $16.25 | $16.25 | $11.12 | 0 |
| 2020-01-24 | $16.25 | $16.25 | $16.25 | $16.25 | $11.12 | 0 |
| 2020-01-23 | $16.25 | $16.25 | $16.19 | $16.25 | $11.12 | 4,000 |
| 2020-01-22 | $16.29 | $16.29 | $16.29 | $16.29 | $11.15 | 0 |
| 2020-01-21 | $16.29 | $16.29 | $16.29 | $16.29 | $11.15 | 0 |
| 2020-01-17 | $16.29 | $16.29 | $16.29 | $16.29 | $11.15 | 23 |
| 2020-01-16 | $16.29 | $16.29 | $16.29 | $16.29 | $11.15 | 23 |
| 2020-01-15 | $16.28 | $16.29 | $16.28 | $16.29 | $11.15 | 4,002 |
| 2020-01-14 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 288 |
| 2020-01-13 | $16.26 | $16.59 | $16.26 | $16.59 | $11.36 | 11,100 |
| 2020-01-10 | $16.38 | $16.38 | $16.38 | $16.38 | $11.21 | 44 |
| 2020-01-09 | $16.43 | $16.43 | $16.38 | $16.38 | $11.21 | 35,500 |
| 2020-01-08 | $16.19 | $16.19 | $16.19 | $16.19 | $11.08 | 900 |
| 2020-01-07 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 1 |
| 2020-01-06 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 15 |
| 2020-01-03 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 0 |
| 2020-01-02 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 35 |
| 2019-12-31 | $16.36 | $16.36 | $16.31 | $16.31 | $11.16 | 2,500 |
| 2019-12-30 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 5 |
| 2019-12-27 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 0 |
| 2019-12-26 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 5,060 |
| 2019-12-24 | $16.28 | $16.28 | $16.28 | $16.28 | $11.14 | 0 |
| 2019-12-23 | $16.23 | $16.33 | $16.23 | $16.28 | $11.14 | 13,515 |
| 2019-12-20 | $16.29 | $16.29 | $16.29 | $16.29 | $11.15 | 0 |
| 2019-12-19 | $16.37 | $16.37 | $16.29 | $16.29 | $11.15 | 2,992 |
| 2019-12-18 | $16.46 | $16.46 | $16.40 | $16.42 | $11.24 | 2,246 |
| 2019-12-17 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-12-16 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-12-13 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-12-12 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-12-11 | $16.59 | $16.63 | $16.59 | $16.63 | $11.38 | 2,750 |
| 2019-12-10 | $16.39 | $16.43 | $16.39 | $16.43 | $11.24 | 3,490 |
| 2019-12-09 | $16.64 | $16.64 | $16.64 | $16.64 | $11.39 | 0 |
| 2019-12-06 | $16.64 | $16.64 | $16.64 | $16.64 | $11.39 | 2,705 |
| 2019-12-05 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 417 |
| 2019-12-04 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 0 |
| 2019-12-03 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 0 |
| 2019-12-02 | $16.40 | $16.51 | $16.40 | $16.51 | $11.30 | 2,350 |
| 2019-11-29 | $16.53 | $16.53 | $16.53 | $16.53 | $11.31 | 0 |
| 2019-11-27 | $16.53 | $16.53 | $16.53 | $16.53 | $11.31 | 0 |
| 2019-11-26 | $16.53 | $16.53 | $16.53 | $16.53 | $11.31 | 4,392 |
| 2019-11-25 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 0 |
| 2019-11-22 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 53 |
| 2019-11-21 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 0 |
| 2019-11-20 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 6,321 |
| 2019-11-19 | $16.75 | $16.75 | $16.75 | $16.75 | $11.46 | 2,560 |
| 2019-11-18 | $16.75 | $16.75 | $16.75 | $16.75 | $11.46 | 0 |
| 2019-11-15 | $16.75 | $16.75 | $16.75 | $16.75 | $11.46 | 500 |
| 2019-11-14 | $16.70 | $16.70 | $16.70 | $16.70 | $11.43 | 4,524 |
| 2019-11-13 | $16.85 | $16.85 | $16.85 | $16.85 | $11.53 | 0 |
| 2019-11-12 | $16.85 | $16.85 | $16.85 | $16.85 | $11.53 | 22,811 |
| 2019-11-11 | $16.88 | $16.88 | $16.88 | $16.88 | $11.55 | 400 |
| 2019-11-08 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 2,118 |
| 2019-11-07 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 1,206 |
| 2019-11-06 | $17.30 | $17.30 | $17.30 | $17.30 | $11.84 | 335 |
| 2019-11-05 | $17.52 | $17.52 | $17.52 | $17.52 | $11.99 | 0 |
| 2019-11-04 | $17.52 | $17.52 | $17.52 | $17.52 | $11.99 | 50 |
| 2019-11-01 | $17.52 | $17.52 | $17.52 | $17.52 | $11.99 | 0 |
| 2019-10-31 | $17.52 | $17.52 | $17.52 | $17.52 | $11.99 | 6,418 |
| 2019-10-30 | $17.67 | $17.67 | $17.67 | $17.67 | $12.09 | 51 |
| 2019-10-29 | $17.67 | $17.67 | $17.67 | $17.67 | $12.09 | 0 |
| 2019-10-28 | $17.67 | $17.67 | $17.67 | $17.67 | $12.09 | 0 |
| 2019-10-25 | $17.67 | $17.67 | $17.67 | $17.67 | $12.09 | 593 |
| 2019-10-24 | $17.72 | $17.77 | $17.72 | $17.77 | $12.16 | 1,200 |
| 2019-10-23 | $18.00 | $18.00 | $18.00 | $18.00 | $12.32 | 672 |
| 2019-10-22 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 0 |
| 2019-10-21 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 0 |
| 2019-10-18 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 2 |
| 2019-10-17 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 50 |
| 2019-10-16 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 0 |
| 2019-10-15 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 766 |
| 2019-10-14 | $16.78 | $16.78 | $16.78 | $16.78 | $11.49 | 0 |
| 2019-10-11 | $16.78 | $16.78 | $16.78 | $16.78 | $11.49 | 8 |
| 2019-10-10 | $16.86 | $16.86 | $16.78 | $16.78 | $11.49 | 4,831 |
| 2019-10-09 | $16.80 | $16.87 | $16.79 | $16.87 | $11.55 | 5,954 |
| 2019-10-08 | $16.72 | $16.72 | $16.67 | $16.67 | $11.41 | 1,310 |
| 2019-10-07 | $16.58 | $16.58 | $16.58 | $16.58 | $11.35 | 0 |
| 2019-10-04 | $16.58 | $16.58 | $16.58 | $16.58 | $11.35 | 244 |
| 2019-10-03 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 0 |
| 2019-10-02 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 0 |
| 2019-10-01 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 0 |
| 2019-09-30 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 910 |
| 2019-09-27 | $16.80 | $16.80 | $16.80 | $16.80 | $11.50 | 0 |
| 2019-09-26 | $16.80 | $16.80 | $16.80 | $16.80 | $11.50 | 0 |
| 2019-09-25 | $16.80 | $16.80 | $16.80 | $16.80 | $11.50 | 2,500 |
| 2019-09-24 | $16.86 | $16.86 | $16.86 | $16.86 | $11.54 | 0 |
| 2019-09-23 | $16.86 | $16.86 | $16.86 | $16.86 | $11.54 | 1,000 |
| 2019-09-20 | $16.64 | $16.64 | $16.64 | $16.64 | $11.39 | 10,423 |
| 2019-09-19 | $16.65 | $16.65 | $16.65 | $16.65 | $11.40 | 0 |
| 2019-09-18 | $16.65 | $16.65 | $16.65 | $16.65 | $11.40 | 0 |
| 2019-09-17 | $16.65 | $16.65 | $16.65 | $16.65 | $11.40 | 3,000 |
| 2019-09-16 | $16.66 | $16.66 | $16.66 | $16.66 | $11.40 | 0 |
| 2019-09-13 | $16.66 | $16.66 | $16.66 | $16.66 | $11.40 | 0 |
| 2019-09-12 | $16.66 | $16.66 | $16.66 | $16.66 | $11.40 | 3,400 |
| 2019-09-11 | $16.52 | $16.62 | $16.52 | $16.60 | $11.36 | 21,599 |
| 2019-09-10 | $16.61 | $16.61 | $16.61 | $16.61 | $11.37 | 0 |
| 2019-09-09 | $16.61 | $16.61 | $16.61 | $16.61 | $11.37 | 0 |
| 2019-09-06 | $16.61 | $16.61 | $16.61 | $16.61 | $11.37 | 415 |
| 2019-09-05 | $16.76 | $16.76 | $16.76 | $16.76 | $11.47 | 400 |
| 2019-09-04 | $16.73 | $16.75 | $16.67 | $16.71 | $11.44 | 36,580 |
| 2019-09-03 | $16.63 | $16.76 | $16.63 | $16.76 | $11.47 | 1,179 |
| 2019-08-30 | $16.49 | $16.49 | $16.49 | $16.49 | $11.29 | 0 |
| 2019-08-29 | $16.49 | $16.49 | $16.49 | $16.49 | $11.29 | 5,215 |
| 2019-08-28 | $16.45 | $16.49 | $16.45 | $16.49 | $11.29 | 2,317 |
| 2019-08-27 | $16.43 | $16.49 | $16.43 | $16.49 | $11.29 | 20,000 |
| 2019-08-26 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 16,058 |
| 2019-08-23 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 5,850 |
| 2019-08-22 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 1 |
| 2019-08-21 | $16.48 | $16.52 | $16.48 | $16.48 | $11.28 | 9,572 |
| 2019-08-20 | $16.56 | $16.56 | $16.43 | $16.43 | $11.25 | 68,556 |
| 2019-08-19 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 0 |
| 2019-08-16 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 1 |
| 2019-08-15 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 300 |
| 2019-08-14 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 300 |
| 2019-08-13 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 325 |
| 2019-08-12 | $16.16 | $16.16 | $16.16 | $16.16 | $11.06 | 1,011 |
| 2019-08-09 | $16.34 | $16.52 | $16.16 | $16.52 | $11.31 | 4,200 |
| 2019-08-08 | $16.34 | $16.52 | $16.16 | $16.52 | $11.31 | 4,200 |
| 2019-08-07 | $16.34 | $16.52 | $16.16 | $16.52 | $11.31 | 4,236 |
| 2019-08-06 | $16.41 | $16.42 | $16.38 | $16.38 | $11.21 | 473,879 |
| 2019-08-05 | $16.55 | $16.55 | $16.55 | $16.55 | $11.33 | 300 |
| 2019-08-02 | $16.55 | $16.55 | $16.55 | $16.55 | $11.33 | 300 |
| 2019-08-01 | $16.55 | $16.55 | $16.55 | $16.55 | $11.33 | 299 |
| 2019-07-31 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 25 |
| 2019-07-30 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 1,072 |
| 2019-07-29 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 900 |
| 2019-07-26 | $16.15 | $16.15 | $16.15 | $16.15 | $11.05 | 888 |
| 2019-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $10.99 | 750 |
| 2019-07-24 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 0 |
| 2019-07-23 | $16.53 | $16.53 | $16.37 | $16.37 | $11.20 | 13,278 |
| 2019-07-22 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 296 |
| 2019-07-19 | $16.38 | $16.38 | $16.38 | $16.38 | $11.21 | 544 |
| 2019-07-18 | $16.55 | $16.75 | $16.55 | $16.75 | $11.46 | 1,177 |
| 2019-07-17 | $16.64 | $16.64 | $16.59 | $16.62 | $11.38 | 1,366 |
| 2019-07-16 | $16.74 | $16.74 | $16.74 | $16.74 | $11.46 | 1,145 |
| 2019-07-15 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 0 |
| 2019-07-12 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 0 |
| 2019-07-11 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 0 |
| 2019-07-10 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 0 |
| 2019-07-09 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 0 |
| 2019-07-08 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 1 |
| 2019-07-05 | $17.24 | $17.24 | $17.24 | $17.24 | $11.80 | 210 |
| 2019-07-03 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 0 |
| 2019-07-02 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 2,594 |
| 2019-07-01 | $17.14 | $17.14 | $17.14 | $17.14 | $11.73 | 1,231 |
| 2019-06-28 | $17.36 | $17.36 | $17.36 | $17.36 | $11.88 | 0 |
| 2019-06-27 | $17.36 | $17.36 | $17.36 | $17.36 | $11.88 | 0 |
| 2019-06-26 | $17.46 | $17.46 | $17.36 | $17.36 | $11.88 | 354 |
| 2019-06-25 | $17.43 | $17.43 | $17.43 | $17.43 | $11.93 | 249 |
| 2019-06-24 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 0 |
| 2019-06-21 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 0 |
| 2019-06-19 | $17.27 | $17.27 | $17.27 | $17.27 | $11.82 | 2,609 |
| 2019-06-18 | $17.44 | $17.44 | $17.29 | $17.29 | $11.83 | 5,101 |
| 2019-06-17 | $17.19 | $17.19 | $17.19 | $17.19 | $11.77 | 305 |
| 2019-06-14 | $17.19 | $17.37 | $17.19 | $17.37 | $11.89 | 730 |
| 2019-06-13 | $17.33 | $17.33 | $17.33 | $17.33 | $11.86 | 515 |
| 2019-06-12 | $17.25 | $17.25 | $17.25 | $17.25 | $11.81 | 450 |
| 2019-06-11 | $17.25 | $17.25 | $17.25 | $17.25 | $11.81 | 117 |
| 2019-06-10 | $17.64 | $17.64 | $17.64 | $17.64 | $12.07 | 172 |
| 2019-06-07 | $17.28 | $17.37 | $17.28 | $17.37 | $11.89 | 2,892 |
| 2019-06-06 | $16.87 | $16.87 | $16.87 | $16.87 | $11.55 | 0 |
| 2019-06-05 | $16.87 | $16.87 | $16.87 | $16.87 | $11.55 | 0 |
| 2019-06-03 | $16.87 | $16.87 | $16.87 | $16.87 | $11.55 | 8,664 |
| 2019-05-31 | $16.85 | $16.89 | $16.85 | $16.89 | $11.56 | 9,804 |
| 2019-05-30 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-05-29 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-05-28 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 15 |
| 2019-05-24 | $16.63 | $16.63 | $16.63 | $16.63 | $11.38 | 0 |
| 2019-05-23 | $16.74 | $16.74 | $16.63 | $16.63 | $11.38 | 2,659 |
| 2019-05-22 | $17.02 | $17.02 | $17.02 | $17.02 | $11.65 | 0 |
| 2019-05-21 | $17.02 | $17.02 | $17.02 | $17.02 | $11.65 | 410 |
| 2019-05-20 | $16.97 | $16.97 | $16.97 | $16.97 | $11.62 | 101,025 |
| 2019-05-17 | $16.97 | $16.97 | $16.97 | $16.97 | $11.62 | 116,719 |
| 2019-05-16 | $16.95 | $17.07 | $16.90 | $16.97 | $11.62 | 82,857 |
| 2019-05-15 | $16.58 | $16.58 | $16.58 | $16.58 | $11.35 | 0 |
| 2019-05-14 | $16.58 | $16.58 | $16.58 | $16.58 | $11.35 | 282 |
| 2019-05-13 | $16.53 | $16.53 | $16.35 | $16.35 | $11.19 | 1,116 |
| 2019-05-10 | $16.72 | $16.72 | $16.72 | $16.72 | $11.44 | 132 |
| 2019-05-09 | $16.68 | $16.68 | $16.68 | $16.68 | $11.42 | 0 |
| 2019-05-08 | $16.68 | $16.68 | $16.68 | $16.68 | $11.42 | 334 |
| 2019-05-07 | $16.33 | $16.33 | $16.33 | $16.33 | $11.18 | 0 |
| 2019-05-06 | $16.33 | $16.33 | $16.33 | $16.33 | $11.18 | 230 |
| 2019-05-03 | $16.62 | $16.62 | $16.62 | $16.62 | $11.38 | 0 |
| 2019-05-02 | $16.62 | $16.62 | $16.62 | $16.62 | $11.38 | 90 |
| 2019-05-01 | $16.62 | $16.62 | $16.62 | $16.62 | $11.38 | 301 |
| 2019-04-30 | $16.67 | $16.67 | $16.67 | $16.67 | $11.41 | 2,613 |
| 2019-04-29 | $16.67 | $16.67 | $16.67 | $16.67 | $11.41 | 100 |
| 2019-04-26 | $16.67 | $16.67 | $16.67 | $16.67 | $11.41 | 14 |
| 2019-04-25 | $16.61 | $16.70 | $16.61 | $16.67 | $11.41 | 72,002 |
| 2019-04-24 | $16.67 | $16.67 | $16.48 | $16.48 | $11.28 | 4,480 |
| 2019-04-23 | $16.79 | $16.79 | $16.79 | $16.79 | $11.49 | 4,847 |
| 2019-04-22 | $16.73 | $16.73 | $16.73 | $16.73 | $11.45 | 0 |
| 2019-04-18 | $16.73 | $16.73 | $16.73 | $16.73 | $11.45 | 510 |
| 2019-04-17 | $16.67 | $16.67 | $16.67 | $16.67 | $11.41 | 357 |
| 2019-04-16 | $16.89 | $16.89 | $16.82 | $16.82 | $11.51 | 348 |
| 2019-04-15 | $16.65 | $16.65 | $16.65 | $16.65 | $11.40 | 0 |
| 2019-04-12 | $16.65 | $16.65 | $16.65 | $16.65 | $11.40 | 0 |
| 2019-04-11 | $16.65 | $16.65 | $16.65 | $16.65 | $11.40 | 291 |
| 2019-04-10 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 0 |
| 2019-04-09 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 161 |
| 2019-04-08 | $16.90 | $16.90 | $16.90 | $16.90 | $11.57 | 290 |
| 2019-04-05 | $16.84 | $16.84 | $16.84 | $16.84 | $11.53 | 1,000 |
| 2019-04-04 | $16.80 | $16.80 | $16.80 | $16.80 | $11.50 | 0 |
| 2019-04-03 | $16.80 | $16.80 | $16.80 | $16.80 | $11.50 | 205 |
| 2019-04-02 | $16.54 | $16.54 | $16.54 | $16.54 | $11.32 | 0 |
| 2019-04-01 | $16.54 | $16.54 | $16.54 | $16.54 | $11.32 | 0 |
| 2019-03-29 | $16.48 | $16.58 | $16.48 | $16.54 | $11.32 | 4,675 |
| 2019-03-28 | $17.55 | $17.55 | $17.55 | $17.55 | $12.01 | 0 |
| 2019-03-27 | $17.61 | $17.61 | $17.55 | $17.55 | $12.01 | 33,219 |
| 2019-03-26 | $17.65 | $17.65 | $17.65 | $17.65 | $12.08 | 0 |
| 2019-03-25 | $17.69 | $17.69 | $17.65 | $17.65 | $12.08 | 1,775 |
| 2019-03-22 | $17.69 | $17.69 | $17.69 | $17.69 | $12.11 | 0 |
| 2019-03-21 | $18.07 | $18.21 | $17.69 | $17.69 | $12.11 | 1,136 |
| 2019-03-20 | $17.90 | $17.90 | $17.90 | $17.90 | $12.25 | 0 |
| 2019-03-19 | $17.90 | $17.90 | $17.90 | $17.90 | $12.25 | 1,538 |
| 2019-03-18 | $17.34 | $17.34 | $17.34 | $17.34 | $11.87 | 0 |
| 2019-03-15 | $17.34 | $17.34 | $17.34 | $17.34 | $11.87 | 293 |
| 2019-03-14 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 30 |
| 2019-03-13 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 0 |
| 2019-03-12 | $16.83 | $16.83 | $16.83 | $16.83 | $11.52 | 461 |
| 2019-03-11 | $16.79 | $16.79 | $16.79 | $16.79 | $11.49 | 123 |
| 2019-03-08 | $16.64 | $16.64 | $16.63 | $16.63 | $11.38 | 47,229 |
| 2019-03-07 | $16.55 | $16.55 | $16.55 | $16.55 | $11.33 | 261 |
| 2019-03-06 | $16.61 | $16.61 | $16.61 | $16.61 | $11.37 | 170 |
| 2019-03-05 | $16.50 | $16.50 | $16.50 | $16.50 | $11.29 | 0 |
| 2019-03-04 | $16.50 | $16.50 | $16.50 | $16.50 | $11.29 | 0 |
| 2019-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $11.29 | 273 |
| 2019-02-28 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 0 |
| 2019-02-27 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 0 |
| 2019-02-26 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 100 |
| 2019-02-25 | $16.51 | $16.51 | $16.51 | $16.51 | $11.30 | 475 |
| 2019-02-22 | $16.57 | $16.61 | $16.57 | $16.61 | $11.37 | 487 |
| 2019-02-21 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 3,620 |
| 2019-02-20 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 4,600 |
| 2019-02-19 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 680 |
| 2019-02-15 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 0 |
| 2019-02-14 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 200 |
| 2019-02-13 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 3,250 |
| 2019-02-12 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 0 |
| 2019-02-11 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 0 |
| 2019-02-08 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 345 |
| 2019-02-07 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 0 |
| 2019-02-06 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 2,360 |
| 2019-02-05 | $16.31 | $16.42 | $16.31 | $16.42 | $11.24 | 971 |
| 2019-02-04 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 5 |
| 2019-02-01 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 450 |
| 2019-01-31 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 0 |
| 2019-01-30 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 45,000 |
| 2019-01-29 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 23,075 |
| 2019-01-28 | $15.97 | $15.97 | $15.97 | $15.97 | $10.93 | 48,822 |
| 2019-01-25 | $15.97 | $15.97 | $15.97 | $15.97 | $10.93 | 0 |
| 2019-01-24 | $16.00 | $16.08 | $15.97 | $15.97 | $10.93 | 39,474 |
| 2019-01-23 | $16.36 | $16.36 | $16.36 | $16.36 | $11.20 | 660 |
| 2019-01-22 | $16.38 | $16.38 | $16.38 | $16.38 | $11.21 | 192 |
| 2019-01-18 | $16.97 | $16.97 | $16.97 | $16.97 | $11.62 | 20,500 |
| 2019-01-17 | $16.97 | $16.97 | $16.97 | $16.97 | $11.62 | 0 |
| 2019-01-16 | $16.91 | $16.97 | $16.85 | $16.97 | $11.62 | 918 |
| 2019-01-15 | $16.55 | $16.55 | $16.55 | $16.55 | $11.33 | 196 |
| 2019-01-14 | $16.90 | $16.90 | $16.90 | $16.90 | $11.57 | 14,400 |
| 2019-01-11 | $16.91 | $16.91 | $16.91 | $16.91 | $11.57 | 9,750 |
| 2019-01-10 | $16.91 | $16.91 | $16.91 | $16.91 | $11.57 | 18,265 |
| 2019-01-09 | $16.89 | $16.91 | $16.89 | $16.91 | $11.57 | 2,515 |
| 2019-01-08 | $17.14 | $17.14 | $17.14 | $17.14 | $11.73 | 10 |
| 2019-01-07 | $17.14 | $17.14 | $17.14 | $17.14 | $11.73 | 90 |
| 2019-01-04 | $17.22 | $17.22 | $17.14 | $17.14 | $11.73 | 3,400 |
| 2019-01-03 | $16.69 | $16.69 | $16.69 | $16.69 | $11.42 | 0 |
| 2019-01-02 | $16.82 | $16.82 | $16.69 | $16.69 | $11.42 | 931 |
| 2018-12-28 | $16.90 | $16.90 | $16.89 | $16.89 | $11.56 | 709 |
| 2018-12-27 | $17.36 | $17.36 | $17.36 | $17.36 | $11.88 | 18 |
| 2018-12-26 | $16.30 | $17.36 | $16.30 | $17.36 | $11.88 | 1,547 |
| 2018-12-24 | $17.19 | $17.19 | $17.19 | $17.19 | $11.77 | 0 |
| 2018-12-21 | $17.19 | $17.19 | $17.19 | $17.19 | $11.77 | 0 |
| 2018-12-20 | $17.19 | $17.19 | $17.19 | $17.19 | $11.77 | 111 |
| 2018-12-19 | $17.41 | $17.41 | $17.28 | $17.28 | $11.83 | 3,013 |
| 2018-12-18 | $17.18 | $17.23 | $17.15 | $17.23 | $11.79 | 9,480 |
| 2018-12-17 | $17.25 | $17.27 | $17.25 | $17.27 | $11.82 | 510 |
| 2018-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $11.64 | 835 |
| 2018-12-13 | $16.98 | $16.98 | $16.98 | $16.98 | $11.62 | 254 |
| 2018-12-12 | $16.98 | $16.98 | $16.98 | $16.98 | $11.62 | 5 |
| 2018-12-11 | $17.02 | $17.02 | $16.98 | $16.98 | $11.62 | 1,460 |
| 2018-12-10 | $17.14 | $17.14 | $17.14 | $17.14 | $11.73 | 0 |
| 2018-12-07 | $17.14 | $17.14 | $17.14 | $17.14 | $11.73 | 0 |
| 2018-12-06 | $17.14 | $17.14 | $17.14 | $17.14 | $11.73 | 1,500 |
| 2018-12-04 | $17.39 | $17.39 | $17.39 | $17.39 | $11.90 | 34,533 |
| 2018-12-03 | $17.36 | $17.39 | $17.36 | $17.39 | $11.90 | 4,546 |
| 2018-11-30 | $17.50 | $17.50 | $17.36 | $17.36 | $11.88 | 2,309 |
| 2018-11-29 | $17.34 | $17.34 | $17.34 | $17.34 | $11.87 | 26,385 |
| 2018-11-28 | $17.34 | $17.34 | $17.34 | $17.34 | $11.87 | 600 |
| 2018-11-27 | $17.45 | $17.45 | $17.45 | $17.45 | $11.94 | 11 |
| 2018-11-26 | $17.45 | $17.45 | $17.45 | $17.45 | $11.94 | 67,250 |
| 2018-11-23 | $17.15 | $17.15 | $17.15 | $17.15 | $11.74 | 800 |
| 2018-11-21 | $17.29 | $17.29 | $17.29 | $17.29 | $11.83 | 1,801 |
| 2018-11-20 | $17.25 | $17.25 | $17.13 | $17.13 | $11.72 | 1,360 |
| 2018-11-19 | $17.15 | $17.15 | $17.15 | $17.15 | $11.74 | 0 |
| 2018-11-16 | $17.15 | $17.15 | $17.15 | $17.15 | $11.74 | 3,000 |
| 2018-11-15 | $16.81 | $16.95 | $16.81 | $16.95 | $11.60 | 829 |
| 2018-11-14 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 23 |
| 2018-11-13 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 0 |
| 2018-11-12 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 0 |
| 2018-11-09 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 4,641 |
| 2018-11-08 | $16.77 | $16.77 | $16.77 | $16.77 | $11.48 | 1,200 |
| 2018-11-07 | $16.45 | $16.45 | $16.45 | $16.45 | $11.26 | 430 |
| 2018-11-06 | $16.45 | $16.45 | $16.45 | $16.45 | $11.26 | 315 |
| 2018-11-05 | $16.38 | $16.38 | $16.38 | $16.38 | $11.21 | 650 |
| 2018-11-02 | $16.14 | $16.14 | $16.14 | $16.14 | $11.05 | 0 |
| 2018-11-01 | $16.14 | $16.14 | $16.14 | $16.14 | $11.05 | 0 |
| 2018-10-31 | $16.14 | $16.14 | $16.14 | $16.14 | $11.05 | 0 |
| 2018-10-30 | $16.14 | $16.14 | $16.14 | $16.14 | $11.05 | 0 |
| 2018-10-29 | $16.22 | $16.22 | $16.11 | $16.14 | $11.05 | 4,055 |
| 2018-10-26 | $16.27 | $16.27 | $16.27 | $16.27 | $11.14 | 0 |
| 2018-10-25 | $16.27 | $16.27 | $16.27 | $16.27 | $11.14 | 8,200 |
| 2018-10-24 | $16.40 | $16.40 | $16.40 | $16.40 | $11.23 | 1,400 |
| 2018-10-23 | $16.41 | $16.41 | $16.41 | $16.41 | $11.23 | 112 |
| 2018-10-22 | $16.59 | $16.59 | $16.59 | $16.59 | $11.36 | 964 |
| 2018-10-19 | $16.81 | $16.81 | $16.78 | $16.78 | $11.49 | 1,300 |
| 2018-10-18 | $16.53 | $16.53 | $16.53 | $16.53 | $11.31 | 140 |
| 2018-10-17 | $16.58 | $16.58 | $16.53 | $16.53 | $11.31 | 4,622 |
| 2018-10-16 | $16.48 | $16.48 | $16.46 | $16.46 | $11.27 | 1,736 |
| 2018-10-15 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 300 |
| 2018-10-12 | $16.10 | $16.11 | $15.87 | $16.11 | $11.03 | 3,041 |
| 2018-10-11 | $16.06 | $16.06 | $16.06 | $16.06 | $10.99 | 200 |
| 2018-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $11.29 | 1,620 |
| 2018-10-09 | $15.89 | $15.89 | $15.89 | $15.89 | $10.88 | 500 |
| 2018-10-08 | $15.91 | $15.91 | $15.91 | $15.91 | $10.89 | 0 |
| 2018-10-05 | $15.91 | $15.91 | $15.91 | $15.91 | $10.89 | 0 |
| 2018-10-04 | $15.91 | $15.91 | $15.91 | $15.91 | $10.89 | 0 |
| 2018-10-03 | $15.91 | $15.91 | $15.91 | $15.91 | $10.89 | 0 |
| 2018-10-02 | $15.91 | $15.91 | $15.91 | $15.91 | $10.89 | 800 |
| 2018-10-01 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 125 |
| 2018-09-28 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 0 |
| 2018-09-27 | $16.37 | $16.37 | $16.37 | $16.37 | $11.20 | 0 |
| 2018-09-26 | $16.48 | $16.48 | $16.37 | $16.37 | $11.20 | 23,486 |
| 2018-09-25 | $16.23 | $16.23 | $16.23 | $16.23 | $11.11 | 0 |
| 2018-09-24 | $16.23 | $16.23 | $16.23 | $16.23 | $11.11 | 2,500 |
| 2018-09-21 | $16.31 | $16.31 | $16.31 | $16.31 | $11.16 | 0 |
| 2018-09-20 | $16.25 | $16.31 | $16.25 | $16.31 | $11.16 | 2,720 |
| 2018-09-19 | $16.23 | $16.27 | $16.23 | $16.27 | $11.14 | 4,000 |
| 2018-09-18 | $15.99 | $15.99 | $15.99 | $15.99 | $10.94 | 194 |
| 2018-09-17 | $16.02 | $16.02 | $15.76 | $15.76 | $10.79 | 5,501 |
| 2018-09-14 | $15.99 | $15.99 | $15.99 | $15.99 | $10.94 | 0 |
| 2018-09-13 | $16.01 | $16.20 | $15.95 | $15.99 | $10.94 | 7,200 |
| 2018-09-12 | $15.79 | $15.81 | $15.79 | $15.81 | $10.82 | 1,461 |
| 2018-09-11 | $15.80 | $15.80 | $15.80 | $15.80 | $10.81 | 150 |
| 2018-09-10 | $15.73 | $15.73 | $15.73 | $15.73 | $10.77 | 1 |
| 2018-09-07 | $15.73 | $15.73 | $15.73 | $15.73 | $10.77 | 395 |
| 2018-09-06 | $15.55 | $15.55 | $15.55 | $15.55 | $10.64 | 300 |
| 2018-09-05 | $15.96 | $15.96 | $15.96 | $15.96 | $10.92 | 17,500 |
| 2018-09-04 | $15.96 | $15.96 | $15.96 | $15.96 | $10.92 | 800 |
| 2018-08-31 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 3,102 |
| 2018-08-30 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 0 |
| 2018-08-29 | $16.48 | $16.48 | $16.48 | $16.48 | $11.28 | 3,515 |
| 2018-08-28 | $16.47 | $16.48 | $16.47 | $16.48 | $11.28 | 947 |
| 2018-08-27 | $16.46 | $16.46 | $16.46 | $16.46 | $11.27 | 0 |
| 2018-08-24 | $16.46 | $16.46 | $16.46 | $16.46 | $11.27 | 30 |
| 2018-08-23 | $16.46 | $16.46 | $16.46 | $16.46 | $11.27 | 400 |
| 2018-08-22 | $16.16 | $16.16 | $16.16 | $16.16 | $11.06 | 1,754 |
| 2018-08-21 | $16.09 | $16.09 | $16.09 | $16.09 | $11.01 | 3,025 |
| 2018-08-20 | $15.94 | $15.98 | $15.94 | $15.98 | $10.94 | 2,700 |
| 2018-08-17 | $15.88 | $15.88 | $15.88 | $15.88 | $10.87 | 0 |
| 2018-08-16 | $15.88 | $15.88 | $15.88 | $15.88 | $10.87 | 600 |
| 2018-08-15 | $15.85 | $15.85 | $15.60 | $15.64 | $10.71 | 16,427 |
| 2018-08-14 | $15.95 | $15.95 | $15.94 | $15.94 | $10.91 | 3,280 |
| 2018-08-13 | $15.99 | $15.99 | $15.99 | $15.99 | $10.94 | 35,569 |
| 2018-08-10 | $15.98 | $15.98 | $15.60 | $15.60 | $10.68 | 747 |
| 2018-08-09 | $16.53 | $16.53 | $16.43 | $16.43 | $11.25 | 2,105 |
| 2018-08-08 | $16.57 | $16.57 | $16.57 | $16.57 | $11.34 | 3,396 |
| 2018-08-07 | $16.50 | $16.50 | $16.50 | $16.50 | $11.29 | 510 |
| 2018-08-06 | $16.42 | $16.42 | $16.42 | $16.42 | $11.24 | 100,000 |
| 2018-08-03 | $16.42 | $16.42 | $16.42 | $16.42 | $11.24 | 2,750 |
| 2018-08-02 | $16.23 | $16.23 | $16.23 | $16.23 | $11.11 | 384 |
| 2018-08-01 | $16.50 | $16.50 | $16.43 | $16.43 | $11.25 | 458 |
| 2018-07-31 | $16.51 | $16.51 | $16.46 | $16.46 | $11.27 | 1,630 |
| 2018-07-30 | $16.52 | $16.52 | $16.50 | $16.50 | $11.29 | 2,600 |
| 2018-07-27 | $16.49 | $16.49 | $16.36 | $16.36 | $11.20 | 3,100 |
| 2018-07-26 | $16.18 | $16.18 | $16.18 | $16.18 | $11.07 | 245 |
| 2018-07-25 | $16.02 | $16.02 | $16.02 | $16.02 | $10.97 | 0 |
| 2018-07-24 | $16.02 | $16.02 | $16.02 | $16.02 | $10.97 | 0 |
| 2018-07-23 | $16.02 | $16.02 | $16.02 | $16.02 | $10.97 | 0 |
| 2018-07-20 | $16.02 | $16.02 | $16.02 | $16.02 | $10.97 | 450 |
| 2018-07-19 | $15.94 | $15.99 | $15.94 | $15.95 | $10.92 | 3,711 |
| 2018-07-18 | $16.15 | $16.15 | $15.98 | $15.99 | $10.94 | 3,250 |
| 2018-07-17 | $16.00 | $16.00 | $16.00 | $16.00 | $10.95 | 97 |
| 2018-07-16 | $16.00 | $16.00 | $16.00 | $16.00 | $10.95 | 200 |
| 2018-07-13 | $16.20 | $16.20 | $16.20 | $16.20 | $11.09 | 0 |
| 2018-07-12 | $16.20 | $16.20 | $16.20 | $16.20 | $11.09 | 35 |
| 2018-07-11 | $16.20 | $16.20 | $16.20 | $16.20 | $11.09 | 100 |
| 2018-07-10 | $16.18 | $16.18 | $16.18 | $16.18 | $11.07 | 650 |
| 2018-07-09 | $16.22 | $16.22 | $16.22 | $16.22 | $11.10 | 1,062 |
| 2018-07-06 | $16.46 | $16.46 | $15.94 | $15.94 | $10.91 | 1,541 |
| 2018-07-05 | $15.84 | $16.09 | $15.84 | $16.04 | $10.98 | 3,153 |
| 2018-07-03 | $15.70 | $15.70 | $15.70 | $15.70 | $10.75 | 1,206 |
| 2018-07-02 | $15.31 | $15.31 | $15.31 | $15.31 | $10.48 | 0 |
| 2018-06-29 | $15.31 | $15.31 | $15.31 | $15.31 | $10.48 | 8 |
| 2018-06-28 | $15.31 | $15.31 | $15.31 | $15.31 | $10.48 | 0 |
| 2018-06-27 | $15.47 | $15.47 | $15.31 | $15.31 | $10.48 | 3,793 |
| 2018-06-26 | $15.42 | $15.42 | $15.37 | $15.37 | $10.52 | 2,929 |
| 2018-06-25 | $15.38 | $15.38 | $15.38 | $15.38 | $10.53 | 0 |
| 2018-06-22 | $15.38 | $15.38 | $15.38 | $15.38 | $10.53 | 0 |
| 2018-06-21 | $15.36 | $15.38 | $15.36 | $15.38 | $10.53 | 1,400 |
| 2018-06-20 | $15.56 | $15.56 | $15.54 | $15.54 | $10.64 | 3,684 |
| 2018-06-19 | $15.59 | $15.67 | $15.56 | $15.56 | $10.65 | 4,135 |
| 2018-06-18 | $15.89 | $15.89 | $15.89 | $15.89 | $10.88 | 0 |
| 2018-06-15 | $15.89 | $15.89 | $15.89 | $15.89 | $10.88 | 40 |
| 2018-06-14 | $15.89 | $15.89 | $15.89 | $15.89 | $10.88 | 300 |
| 2018-06-13 | $16.01 | $16.25 | $15.87 | $16.00 | $10.95 | 3,863 |
| 2018-06-12 | $15.98 | $15.98 | $15.98 | $15.98 | $10.94 | 0 |
| 2018-06-11 | $15.98 | $15.98 | $15.98 | $15.98 | $10.94 | 2,000 |
| 2018-06-08 | $15.55 | $15.55 | $15.55 | $15.55 | $10.64 | 6,577 |
| 2018-06-07 | $15.95 | $15.95 | $15.95 | $15.95 | $10.92 | 0 |
| 2018-06-06 | $15.95 | $15.95 | $15.81 | $15.95 | $10.92 | 781 |
| 2018-06-05 | $15.60 | $15.60 | $15.60 | $15.60 | $10.68 | 0 |
| 2018-06-04 | $15.60 | $15.60 | $15.60 | $15.60 | $10.68 | 200 |
| 2018-06-01 | $15.02 | $15.02 | $15.02 | $15.02 | $10.28 | 0 |
| 2018-05-31 | $15.02 | $15.02 | $15.02 | $15.02 | $10.28 | 0 |
| 2018-05-30 | $15.02 | $15.02 | $15.02 | $15.02 | $10.28 | 25 |
| 2018-05-29 | $15.31 | $15.31 | $15.02 | $15.02 | $10.28 | 1,196 |
| 2018-05-25 | $15.47 | $15.47 | $15.47 | $15.47 | $10.59 | 4,750 |
| 2018-05-24 | $15.53 | $15.53 | $15.53 | $15.53 | $10.63 | 193 |
| 2018-05-23 | $15.88 | $15.88 | $15.88 | $15.88 | $10.87 | 346 |
| 2018-05-22 | $15.88 | $15.88 | $15.88 | $15.88 | $10.87 | 600 |
| 2018-05-21 | $16.00 | $16.10 | $16.00 | $16.10 | $11.02 | 501 |
| 2018-05-18 | $16.74 | $16.74 | $16.74 | $16.74 | $11.46 | 45 |
| 2018-05-17 | $16.74 | $16.74 | $16.74 | $16.74 | $10.96 | 300 |
| 2018-05-16 | $16.82 | $16.82 | $16.82 | $16.82 | $11.01 | 100 |
| 2018-05-15 | $16.82 | $16.82 | $16.82 | $16.82 | $11.01 | 1,000 |
| 2018-05-14 | $16.92 | $17.11 | $16.92 | $17.11 | $11.20 | 710 |
| 2018-05-11 | $16.96 | $16.96 | $16.94 | $16.94 | $11.09 | 3,710 |
| 2018-05-10 | $16.99 | $16.99 | $16.96 | $16.96 | $11.10 | 2,440 |
| 2018-05-09 | $16.94 | $16.98 | $16.94 | $16.94 | $11.09 | 3,940 |
| 2018-05-08 | $17.26 | $17.26 | $17.26 | $17.26 | $11.30 | 13,999 |
| 2018-05-07 | $17.29 | $17.29 | $17.29 | $17.29 | $11.32 | 0 |
| 2018-05-04 | $17.41 | $17.41 | $17.29 | $17.29 | $11.32 | 700 |
| 2018-05-03 | $17.19 | $17.19 | $17.13 | $17.17 | $11.24 | 1,435 |
| 2018-05-02 | $17.43 | $17.43 | $17.19 | $17.19 | $11.25 | 3,768 |
| 2018-05-01 | $17.36 | $17.36 | $17.08 | $17.08 | $11.18 | 10,455 |
| 2018-04-30 | $17.53 | $17.53 | $17.31 | $17.32 | $11.34 | 65,003 |
| 2018-04-27 | $17.05 | $17.05 | $17.05 | $17.05 | $11.16 | 1 |
| 2018-04-26 | $17.05 | $17.05 | $17.05 | $17.05 | $11.16 | 0 |
| 2018-04-25 | $17.01 | $17.05 | $17.01 | $17.05 | $11.16 | 3,400 |
| 2018-04-24 | $17.28 | $17.28 | $17.28 | $17.28 | $11.31 | 0 |
| 2018-04-23 | $17.29 | $17.29 | $17.28 | $17.28 | $11.31 | 442 |
| 2018-04-20 | $17.12 | $17.12 | $17.12 | $17.12 | $11.20 | 1,100 |
| 2018-04-19 | $17.30 | $17.30 | $17.30 | $17.30 | $11.32 | 12,462 |
| 2018-04-18 | $17.31 | $17.31 | $17.31 | $17.31 | $11.33 | 0 |
| 2018-04-17 | $17.31 | $17.31 | $17.31 | $17.31 | $11.33 | 59 |
| 2018-04-16 | $17.12 | $17.31 | $17.12 | $17.31 | $11.33 | 1,135 |
| 2018-04-13 | $17.12 | $17.23 | $17.12 | $17.23 | $11.28 | 596 |
| 2018-04-12 | $16.99 | $17.02 | $16.99 | $17.02 | $11.14 | 1,306 |
| 2018-04-11 | $17.25 | $17.39 | $17.02 | $17.02 | $11.14 | 1,760 |
| 2018-04-10 | $16.80 | $17.02 | $16.80 | $17.02 | $11.14 | 670 |
| 2018-04-09 | $16.60 | $16.78 | $16.59 | $16.59 | $10.86 | 749 |
| 2018-04-06 | $16.58 | $16.58 | $16.58 | $16.58 | $10.85 | 1,680 |
| 2018-04-05 | $16.41 | $16.41 | $16.41 | $16.41 | $10.74 | 232 |
| 2018-04-04 | $16.03 | $16.05 | $16.03 | $16.05 | $10.50 | 2,200 |
| 2018-04-03 | $15.98 | $15.98 | $15.98 | $15.98 | $10.46 | 1,011 |
| 2018-04-02 | $16.17 | $16.17 | $15.89 | $15.89 | $10.40 | 3,984 |
| 2018-03-29 | $15.84 | $15.84 | $15.84 | $15.84 | $10.37 | 24,181 |
| 2018-03-28 | $15.84 | $15.88 | $15.84 | $15.84 | $10.37 | 3,083 |
| 2018-03-27 | $15.97 | $16.14 | $15.97 | $16.14 | $10.56 | 3,584 |
| 2018-03-26 | $16.16 | $16.16 | $16.13 | $16.16 | $10.58 | 16,831 |
| 2018-03-23 | $16.02 | $16.13 | $15.97 | $15.97 | $10.45 | 5,209 |
| 2018-03-22 | $15.73 | $15.75 | $15.73 | $15.75 | $10.31 | 2,675 |
| 2018-03-21 | $16.17 | $16.26 | $16.17 | $16.26 | $10.64 | 750 |
| 2018-03-20 | $16.25 | $16.25 | $16.09 | $16.09 | $10.53 | 22,201 |
| 2018-03-19 | $16.36 | $16.36 | $16.27 | $16.27 | $10.65 | 3,344 |
| 2018-03-16 | $16.43 | $16.43 | $16.43 | $16.43 | $10.75 | 1,680 |
| 2018-03-15 | $16.14 | $16.25 | $16.14 | $16.25 | $10.64 | 4,569 |
| 2018-03-14 | $16.06 | $16.06 | $16.06 | $16.06 | $10.51 | 0 |
| 2018-03-13 | $16.06 | $16.06 | $16.06 | $16.06 | $10.51 | 300 |
| 2018-03-12 | $16.21 | $16.21 | $16.21 | $16.21 | $10.61 | 420 |
| 2018-03-09 | $16.29 | $16.35 | $16.19 | $16.19 | $10.60 | 4,100 |
| 2018-03-08 | $16.17 | $16.18 | $16.17 | $16.18 | $10.59 | 700 |
| 2018-03-07 | $16.20 | $16.20 | $16.20 | $16.20 | $10.60 | 1,705 |
| 2018-03-06 | $16.34 | $16.38 | $16.29 | $16.29 | $10.66 | 1,495 |
| 2018-03-05 | $16.06 | $16.06 | $16.06 | $16.06 | $10.51 | 6,202 |
| 2018-03-02 | $15.83 | $15.97 | $15.83 | $15.97 | $10.45 | 15,511 |
| 2018-03-01 | $15.90 | $15.90 | $15.90 | $15.90 | $10.41 | 19,000 |
| 2018-02-28 | $16.28 | $16.28 | $16.28 | $16.28 | $10.65 | 465 |
| 2018-02-27 | $16.28 | $16.34 | $16.14 | $16.14 | $10.56 | 19,790 |
| 2018-02-26 | $15.87 | $15.87 | $15.87 | $15.87 | $10.39 | 0 |
| 2018-02-23 | $15.87 | $15.87 | $15.87 | $15.87 | $10.39 | 0 |
| 2018-02-22 | $15.93 | $15.93 | $15.87 | $15.87 | $10.39 | 715 |
| 2018-02-21 | $16.30 | $16.30 | $16.00 | $16.00 | $10.47 | 6,622 |
| 2018-02-20 | $16.27 | $16.27 | $16.27 | $16.27 | $10.65 | 285 |
| 2018-02-16 | $16.35 | $16.35 | $16.26 | $16.26 | $10.64 | 515 |
| 2018-02-15 | $16.36 | $16.36 | $16.20 | $16.25 | $10.64 | 3,397 |
| 2018-02-14 | $16.17 | $16.36 | $16.17 | $16.36 | $10.71 | 925 |
| 2018-02-13 | $16.05 | $16.05 | $16.05 | $16.05 | $10.50 | 3,593 |
| 2018-02-12 | $16.25 | $16.25 | $16.13 | $16.13 | $10.56 | 13,300 |
| 2018-02-09 | $16.03 | $16.11 | $15.52 | $15.52 | $10.16 | 4,754 |
| 2018-02-08 | $15.90 | $15.98 | $15.90 | $15.98 | $10.46 | 2,950 |
| 2018-02-07 | $16.63 | $16.69 | $16.34 | $16.34 | $10.69 | 1,800 |
| 2018-02-06 | $16.30 | $16.81 | $16.30 | $16.81 | $11.00 | 29,751 |
| 2018-02-05 | $17.15 | $17.15 | $17.15 | $17.15 | $11.22 | 12 |
| 2018-02-02 | $17.03 | $17.15 | $16.89 | $17.15 | $11.22 | 7,406 |
| 2018-02-01 | $17.52 | $17.52 | $17.52 | $17.52 | $11.47 | 315 |
| 2018-01-31 | $17.52 | $17.52 | $17.52 | $17.52 | $11.47 | 600 |
| 2018-01-30 | $17.85 | $17.85 | $17.63 | $17.63 | $11.54 | 23,572 |
| 2018-01-29 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 0 |
| 2018-01-26 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 90 |
| 2018-01-25 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 170 |
| 2018-01-24 | $18.32 | $18.32 | $18.32 | $18.32 | $11.99 | 130 |
| 2018-01-23 | $18.01 | $18.01 | $18.01 | $18.01 | $11.79 | 0 |
| 2018-01-22 | $18.01 | $18.01 | $18.01 | $18.01 | $11.79 | 20,255 |
| 2018-01-19 | $17.56 | $17.77 | $17.56 | $17.73 | $11.60 | 960 |
| 2018-01-18 | $17.95 | $17.95 | $17.95 | $17.95 | $11.75 | 0 |
| 2018-01-17 | $17.95 | $17.95 | $17.95 | $17.95 | $11.75 | 5,597 |
| 2018-01-16 | $17.95 | $17.95 | $17.95 | $17.95 | $11.75 | 378 |
| 2018-01-12 | $17.27 | $17.27 | $17.27 | $17.27 | $11.30 | 1,205 |
| 2018-01-11 | $17.46 | $17.46 | $17.27 | $17.27 | $11.30 | 3,450 |
| 2018-01-10 | $17.68 | $17.74 | $17.68 | $17.74 | $11.61 | 1,290 |
| 2018-01-09 | $17.99 | $17.99 | $17.99 | $17.99 | $11.77 | 350 |
| 2018-01-08 | $17.96 | $17.96 | $17.96 | $17.96 | $11.75 | 16,745 |
| 2018-01-05 | $17.90 | $17.90 | $17.90 | $17.90 | $11.72 | 785 |
| 2018-01-04 | $17.90 | $17.90 | $17.90 | $17.90 | $11.72 | 112 |
| 2018-01-03 | $17.90 | $17.90 | $17.90 | $17.90 | $11.72 | 270 |
| 2018-01-02 | $17.74 | $17.74 | $17.74 | $17.74 | $11.61 | 145 |
| 2017-12-29 | $17.62 | $17.62 | $17.62 | $17.62 | $11.53 | 130 |
| 2017-12-28 | $17.75 | $17.75 | $17.75 | $17.75 | $11.62 | 31,586 |
| 2017-12-27 | $17.75 | $17.75 | $17.75 | $17.75 | $11.62 | 22 |
| 2017-12-26 | $17.75 | $17.75 | $17.75 | $17.75 | $11.62 | 0 |
| 2017-12-22 | $17.75 | $17.75 | $17.75 | $17.75 | $11.62 | 31,169 |
| 2017-12-21 | $17.84 | $17.84 | $17.80 | $17.80 | $11.65 | 6,848 |
| 2017-12-20 | $17.86 | $17.86 | $17.86 | $17.86 | $11.69 | 0 |
| 2017-12-19 | $17.86 | $17.86 | $17.86 | $17.86 | $11.69 | 400 |
| 2017-12-18 | $17.90 | $17.90 | $17.90 | $17.90 | $11.72 | 0 |
| 2017-12-15 | $17.90 | $17.90 | $17.90 | $17.90 | $11.72 | 0 |
| 2017-12-14 | $17.90 | $17.90 | $17.90 | $17.90 | $11.72 | 100 |
| 2017-12-13 | $17.82 | $17.98 | $17.78 | $17.85 | $11.68 | 7,507 |
| 2017-12-12 | $17.99 | $17.99 | $17.99 | $17.99 | $11.77 | 0 |
| 2017-12-11 | $18.01 | $18.01 | $17.99 | $17.99 | $11.77 | 1,500 |
| 2017-12-08 | $18.20 | $18.20 | $18.20 | $18.20 | $11.91 | 200 |
| 2017-12-07 | $18.45 | $18.45 | $18.45 | $18.45 | $12.08 | 6,666 |
| 2017-12-06 | $18.20 | $18.20 | $18.20 | $18.20 | $11.91 | 502 |
| 2017-12-05 | $17.97 | $17.97 | $17.97 | $17.97 | $11.76 | 580 |
| 2017-12-04 | $18.01 | $18.03 | $18.01 | $18.03 | $11.80 | 660 |
| 2017-12-01 | $17.88 | $17.88 | $17.88 | $17.88 | $11.70 | 700 |
| 2017-11-30 | $18.02 | $18.02 | $17.88 | $17.88 | $11.70 | 12,149 |
| 2017-11-29 | $17.47 | $17.47 | $17.47 | $17.47 | $11.43 | 203 |
| 2017-11-28 | $17.66 | $17.66 | $17.66 | $17.66 | $11.56 | 0 |
| 2017-11-27 | $17.50 | $17.66 | $17.50 | $17.66 | $11.56 | 637 |
| 2017-11-24 | $17.69 | $17.69 | $17.69 | $17.69 | $11.58 | 400 |
| 2017-11-22 | $17.56 | $17.56 | $17.56 | $17.56 | $11.49 | 0 |
| 2017-11-21 | $17.56 | $17.56 | $17.56 | $17.56 | $11.49 | 0 |
| 2017-11-20 | $17.56 | $17.56 | $17.56 | $17.56 | $11.49 | 0 |
| 2017-11-17 | $17.56 | $17.56 | $17.56 | $17.56 | $11.49 | 175 |
| 2017-11-16 | $17.70 | $17.85 | $17.70 | $17.85 | $11.68 | 1,630 |
| 2017-11-15 | $17.39 | $17.39 | $17.39 | $17.39 | $11.38 | 50 |
| 2017-11-14 | $17.39 | $17.39 | $17.39 | $17.39 | $11.38 | 20,000 |
| 2017-11-13 | $17.39 | $17.39 | $17.39 | $17.39 | $11.38 | 25,229 |
| 2017-11-10 | $17.54 | $17.54 | $17.54 | $17.54 | $11.48 | 500 |
| 2017-11-09 | $17.53 | $17.53 | $17.53 | $17.53 | $11.47 | 825 |
| 2017-11-08 | $17.66 | $17.66 | $17.66 | $17.66 | $11.56 | 0 |
| 2017-11-07 | $17.66 | $17.66 | $17.66 | $17.66 | $11.56 | 65 |
| 2017-11-06 | $17.54 | $17.66 | $17.54 | $17.66 | $11.56 | 14,810 |
| 2017-11-03 | $17.89 | $17.89 | $17.89 | $17.89 | $11.71 | 0 |
| 2017-11-02 | $17.89 | $17.89 | $17.89 | $17.89 | $11.71 | 0 |
| 2017-11-01 | $17.86 | $17.89 | $17.86 | $17.89 | $11.71 | 802 |
| 2017-10-31 | $17.77 | $17.77 | $17.77 | $17.77 | $11.63 | 68 |
| 2017-10-30 | $18.20 | $18.20 | $17.77 | $17.77 | $11.63 | 1,260 |
| 2017-10-27 | $18.12 | $18.12 | $18.12 | $18.12 | $11.86 | 0 |
| 2017-10-26 | $18.11 | $18.12 | $18.11 | $18.12 | $11.86 | 1,322 |
| 2017-10-25 | $18.21 | $18.21 | $18.21 | $18.21 | $11.92 | 897 |
| 2017-10-24 | $18.19 | $18.32 | $18.19 | $18.32 | $11.99 | 2,062 |
| 2017-10-23 | $18.09 | $18.09 | $18.09 | $18.09 | $11.84 | 19,598 |
| 2017-10-20 | $18.16 | $18.16 | $18.16 | $18.16 | $11.89 | 10 |
| 2017-10-19 | $18.16 | $18.16 | $18.16 | $18.16 | $11.89 | 3,518 |
| 2017-10-18 | $18.22 | $18.22 | $18.22 | $18.22 | $11.92 | 2,000 |
| 2017-10-17 | $18.20 | $18.24 | $18.20 | $18.24 | $11.94 | 530 |
| 2017-10-16 | $18.38 | $18.38 | $18.38 | $18.38 | $12.03 | 0 |
| 2017-10-13 | $18.30 | $18.38 | $18.30 | $18.38 | $12.03 | 1,050 |
| 2017-10-12 | $18.30 | $18.36 | $18.30 | $18.36 | $12.02 | 1,328 |
| 2017-10-11 | $18.53 | $18.53 | $18.53 | $18.53 | $12.13 | 12,102 |
| 2017-10-10 | $18.60 | $18.60 | $18.60 | $18.60 | $12.17 | 2,950 |
| 2017-10-09 | $18.39 | $18.39 | $18.39 | $18.39 | $12.04 | 33 |
| 2017-10-06 | $18.39 | $18.39 | $18.39 | $18.39 | $12.04 | 0 |
| 2017-10-05 | $18.40 | $18.40 | $18.30 | $18.39 | $12.04 | 547 |
| 2017-10-04 | $18.43 | $18.43 | $18.43 | $18.43 | $12.06 | 25,100 |
| 2017-10-03 | $18.43 | $18.43 | $18.43 | $18.43 | $12.06 | 418 |
| 2017-10-02 | $18.57 | $18.57 | $18.41 | $18.41 | $12.05 | 5,100 |
| 2017-09-29 | $18.69 | $18.69 | $18.69 | $18.69 | $12.23 | 475 |
| 2017-09-28 | $18.43 | $18.57 | $18.43 | $18.53 | $12.13 | 608 |
| 2017-09-27 | $18.54 | $18.54 | $18.54 | $18.54 | $12.13 | 445 |
| 2017-09-26 | $18.38 | $18.54 | $18.38 | $18.54 | $12.13 | 892 |
| 2017-09-25 | $18.52 | $18.52 | $18.52 | $18.52 | $12.12 | 325 |
| 2017-09-22 | $18.44 | $18.44 | $18.44 | $18.44 | $12.07 | 500 |
| 2017-09-21 | $18.90 | $18.90 | $18.90 | $18.90 | $12.37 | 19,469 |
| 2017-09-20 | $18.90 | $18.90 | $18.90 | $18.90 | $12.37 | 1,800 |
| 2017-09-19 | $18.27 | $18.67 | $18.27 | $18.58 | $12.16 | 1,605 |
| 2017-09-18 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 0 |
| 2017-09-15 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 3 |
| 2017-09-14 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 0 |
| 2017-09-13 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 340 |
| 2017-09-12 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 0 |
| 2017-09-11 | $18.02 | $18.02 | $18.02 | $18.02 | $11.79 | 300 |
| 2017-09-08 | $18.04 | $18.10 | $18.04 | $18.10 | $11.85 | 2,160 |
| 2017-09-07 | $17.88 | $17.88 | $17.88 | $17.88 | $11.70 | 0 |
| 2017-09-06 | $17.88 | $17.88 | $17.88 | $17.88 | $11.70 | 0 |
| 2017-09-05 | $17.88 | $17.88 | $17.88 | $17.88 | $11.70 | 5 |
| 2017-09-01 | $17.88 | $17.88 | $17.88 | $17.88 | $11.70 | 986 |
| 2017-08-31 | $18.04 | $18.04 | $18.04 | $18.04 | $11.81 | 100 |
| 2017-08-30 | $18.10 | $18.10 | $18.10 | $18.10 | $11.85 | 298 |
| 2017-08-29 | $18.13 | $18.13 | $18.13 | $18.13 | $11.87 | 425 |
| 2017-08-28 | $18.20 | $18.24 | $18.20 | $18.24 | $11.94 | 2,550 |
| 2017-08-25 | $18.20 | $18.20 | $18.10 | $18.10 | $11.85 | 780 |
| 2017-08-24 | $18.12 | $18.12 | $18.12 | $18.12 | $11.86 | 0 |
| 2017-08-23 | $18.12 | $18.12 | $18.12 | $18.12 | $11.86 | 0 |
| 2017-08-22 | $18.12 | $18.12 | $18.12 | $18.12 | $11.86 | 14 |
| 2017-08-21 | $18.20 | $18.20 | $18.12 | $18.12 | $11.86 | 856 |
| 2017-08-18 | $18.20 | $18.20 | $18.20 | $18.20 | $11.91 | 0 |
| 2017-08-17 | $18.32 | $18.32 | $18.20 | $18.20 | $11.91 | 2,327 |
| 2017-08-16 | $18.39 | $18.39 | $18.39 | $18.39 | $12.04 | 0 |
| 2017-08-15 | $18.48 | $18.48 | $18.39 | $18.39 | $12.04 | 684 |
| 2017-08-14 | $18.20 | $18.20 | $18.20 | $18.20 | $11.91 | 0 |
| 2017-08-11 | $18.20 | $18.20 | $18.20 | $18.20 | $11.91 | 50 |
| 2017-08-10 | $18.20 | $18.20 | $18.20 | $18.20 | $11.91 | 1,800 |
| 2017-08-09 | $18.56 | $18.56 | $18.54 | $18.54 | $12.13 | 1,050 |
| 2017-08-08 | $18.59 | $18.59 | $18.59 | $18.59 | $12.17 | 0 |
| 2017-08-07 | $18.59 | $18.59 | $18.59 | $18.59 | $12.17 | 0 |
| 2017-08-04 | $18.59 | $18.59 | $18.59 | $18.59 | $12.17 | 1,444 |
| 2017-08-03 | $18.59 | $18.59 | $18.59 | $18.59 | $12.17 | 285 |
| 2017-08-02 | $18.40 | $18.40 | $18.40 | $18.40 | $12.04 | 345 |
| 2017-08-01 | $18.48 | $18.48 | $18.48 | $18.48 | $12.09 | 163 |
| 2017-07-31 | $18.12 | $18.12 | $18.12 | $18.12 | $11.86 | 109 |
| 2017-07-28 | $18.32 | $18.32 | $18.13 | $18.13 | $11.87 | 566 |
| 2017-07-27 | $18.20 | $18.30 | $18.20 | $18.30 | $11.98 | 3,850 |
| 2017-07-26 | $18.18 | $18.18 | $18.18 | $18.18 | $11.90 | 5 |
| 2017-07-25 | $18.18 | $18.18 | $18.18 | $18.18 | $11.90 | 6 |
| 2017-07-24 | $18.18 | $18.18 | $18.18 | $18.18 | $11.90 | 0 |
| 2017-07-21 | $18.18 | $18.18 | $18.18 | $18.18 | $11.90 | 0 |
| 2017-07-20 | $18.23 | $18.23 | $18.18 | $18.18 | $11.90 | 1,610 |
| 2017-07-19 | $18.04 | $18.04 | $18.04 | $18.04 | $11.81 | 0 |
| 2017-07-18 | $18.04 | $18.04 | $18.04 | $18.04 | $11.81 | 2 |
| 2017-07-17 | $18.04 | $18.04 | $18.04 | $18.04 | $11.81 | 0 |
| 2017-07-14 | $18.09 | $18.09 | $18.04 | $18.04 | $11.81 | 1,310 |
| 2017-07-12 | $18.10 | $18.10 | $18.10 | $18.10 | $11.85 | 719 |
| 2017-07-11 | $17.85 | $17.86 | $17.85 | $17.86 | $11.69 | 64,002 |
| 2017-07-10 | $17.99 | $17.99 | $17.99 | $17.99 | $11.77 | 869 |
| 2017-07-07 | $17.73 | $17.75 | $17.65 | $17.65 | $11.55 | 56,956 |
| 2017-07-05 | $17.67 | $17.67 | $17.67 | $17.67 | $11.56 | 103 |
| 2017-07-03 | $17.89 | $17.89 | $17.89 | $17.89 | $11.71 | 1,105 |
| 2017-06-30 | $18.25 | $18.25 | $18.25 | $18.25 | $11.94 | 0 |
| 2017-06-29 | $18.25 | $18.25 | $18.25 | $18.25 | $11.94 | 16 |
| 2017-06-28 | $18.25 | $18.25 | $18.25 | $18.25 | $11.94 | 39 |
| 2017-06-27 | $18.25 | $18.25 | $18.25 | $18.25 | $11.94 | 500 |
| 2017-06-26 | $18.66 | $18.66 | $18.66 | $18.66 | $12.21 | 3,900 |
| 2017-06-23 | $18.55 | $18.71 | $18.55 | $18.71 | $12.25 | 1,300 |
| 2017-06-22 | $18.79 | $18.79 | $18.79 | $18.79 | $12.30 | 0 |
| 2017-06-20 | $18.78 | $18.79 | $18.49 | $18.79 | $12.30 | 500 |
| 2017-06-14 | $19.07 | $19.07 | $19.00 | $19.00 | $12.44 | 594 |
| 2017-06-12 | $18.90 | $19.05 | $18.90 | $19.05 | $12.47 | 3,050 |
| 2017-06-09 | $19.10 | $19.10 | $19.10 | $19.10 | $12.50 | 590 |
| 2017-06-08 | $19.15 | $19.15 | $19.12 | $19.12 | $12.51 | 450 |
| 2017-06-07 | $19.35 | $19.35 | $19.35 | $19.35 | $12.66 | 0 |
| 2017-06-06 | $19.35 | $19.35 | $19.35 | $19.35 | $12.66 | 263 |
| 2017-06-05 | $19.50 | $19.57 | $19.45 | $19.57 | $12.81 | 15,300 |
| 2017-06-02 | $19.94 | $19.94 | $19.94 | $19.94 | $13.05 | 0 |
| 2017-06-01 | $19.94 | $19.94 | $19.94 | $19.94 | $13.05 | 8,200 |
| 2017-05-31 | $19.94 | $19.94 | $19.94 | $19.94 | $13.05 | 15 |
| 2017-05-30 | $19.94 | $19.94 | $19.94 | $19.94 | $12.67 | 450 |
| 2017-05-26 | $19.91 | $19.92 | $19.91 | $19.92 | $12.66 | 2,340 |
| 2017-05-25 | $20.07 | $20.07 | $20.07 | $20.07 | $12.75 | 262 |
| 2017-05-24 | $20.00 | $20.00 | $19.90 | $19.90 | $12.64 | 461 |
| 2017-05-23 | $20.22 | $20.23 | $20.22 | $20.23 | $12.85 | 353 |
| 2017-05-22 | $20.16 | $20.16 | $20.16 | $20.16 | $12.81 | 996 |
| 2017-05-19 | $19.82 | $20.01 | $19.80 | $20.01 | $12.71 | 6,954 |
| 2017-05-18 | $19.35 | $19.35 | $19.35 | $19.35 | $12.29 | 10 |
| 2017-05-17 | $19.39 | $19.50 | $19.35 | $19.35 | $12.29 | 1,287 |
| 2017-05-16 | $19.48 | $19.65 | $19.48 | $19.65 | $12.48 | 1,454 |
| 2017-05-15 | $19.09 | $19.23 | $19.05 | $19.23 | $12.22 | 7,679 |
| 2017-05-12 | $19.00 | $19.19 | $19.00 | $19.18 | $12.19 | 2,021 |
| 2017-05-11 | $18.29 | $18.29 | $18.29 | $18.29 | $11.62 | 50 |
| 2017-05-10 | $18.29 | $18.29 | $18.29 | $18.29 | $11.62 | 15,000 |
| 2017-05-09 | $18.43 | $18.43 | $18.29 | $18.29 | $11.62 | 3,127 |
| 2017-05-08 | $18.32 | $18.45 | $18.32 | $18.45 | $11.72 | 110,178 |
| 2017-05-05 | $18.15 | $18.18 | $18.15 | $18.18 | $11.55 | 7,800 |
| 2017-05-04 | $18.10 | $18.10 | $18.10 | $18.10 | $11.50 | 300 |
| 2017-05-03 | $17.97 | $17.97 | $17.97 | $17.97 | $11.42 | 140 |
| 2017-05-02 | $17.54 | $17.54 | $17.54 | $17.54 | $11.14 | 20,400 |
| 2017-05-01 | $17.54 | $17.54 | $17.54 | $17.54 | $11.14 | 0 |
| 2017-04-28 | $17.54 | $17.54 | $17.54 | $17.54 | $11.14 | 0 |
| 2017-04-27 | $17.54 | $17.54 | $17.54 | $17.54 | $11.14 | 315 |
| 2017-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $11.37 | 1,600 |
| 2017-04-25 | $17.87 | $18.00 | $17.87 | $18.00 | $11.44 | 400 |
| 2017-04-24 | $17.65 | $17.65 | $17.65 | $17.65 | $11.21 | 388 |
| 2017-04-21 | $16.94 | $16.94 | $16.94 | $16.94 | $10.76 | 100 |
| 2017-04-20 | $16.97 | $16.97 | $16.97 | $16.97 | $10.78 | 2,000 |
| 2017-04-19 | $16.97 | $16.97 | $16.97 | $16.97 | $10.78 | 2,882 |
| 2017-04-18 | $17.06 | $17.06 | $17.06 | $17.06 | $10.84 | 664 |
| 2017-04-17 | $17.02 | $17.02 | $17.02 | $17.02 | $10.81 | 0 |
| 2017-04-13 | $17.02 | $17.02 | $17.02 | $17.02 | $10.81 | 0 |
| 2017-04-12 | $17.02 | $17.02 | $17.02 | $17.02 | $10.81 | 1,110 |
| 2017-04-11 | $17.07 | $17.07 | $17.07 | $17.07 | $10.85 | 16 |
| 2017-04-10 | $17.07 | $17.07 | $17.07 | $17.07 | $10.85 | 1,465 |
| 2017-04-07 | $17.37 | $17.37 | $17.37 | $17.37 | $11.04 | 0 |
| 2017-04-06 | $17.37 | $17.37 | $17.37 | $17.37 | $11.04 | 0 |
| 2017-04-05 | $17.39 | $17.39 | $17.37 | $17.37 | $11.04 | 1,500 |
| 2017-04-04 | $17.40 | $17.40 | $17.40 | $17.40 | $11.06 | 103 |
| 2017-04-03 | $17.37 | $17.57 | $17.37 | $17.57 | $11.16 | 700 |
| 2017-03-31 | $17.47 | $17.47 | $17.47 | $17.47 | $11.10 | 3,400 |
| 2017-03-30 | $17.64 | $17.64 | $17.64 | $17.64 | $11.21 | 1,200 |
| 2017-03-29 | $17.49 | $17.64 | $17.49 | $17.64 | $11.21 | 400 |
| 2017-03-28 | $17.69 | $17.69 | $17.60 | $17.60 | $11.18 | 1,400 |
| 2017-03-27 | $17.58 | $17.58 | $17.53 | $17.53 | $11.14 | 200 |
| 2017-03-24 | $17.39 | $17.41 | $17.39 | $17.41 | $11.06 | 50,000 |
| 2017-03-23 | $17.26 | $17.28 | $17.26 | $17.28 | $10.98 | 481,800 |
| 2017-03-22 | $17.26 | $17.32 | $17.18 | $17.32 | $11.00 | 4,700 |
| 2017-03-21 | $17.30 | $17.31 | $17.14 | $17.30 | $10.99 | 13,700 |
| 2017-03-20 | $17.36 | $17.36 | $17.36 | $17.36 | $11.03 | 0 |
| 2017-03-17 | $17.36 | $17.36 | $17.36 | $17.36 | $11.03 | 0 |
| 2017-03-16 | $17.36 | $17.36 | $17.36 | $17.36 | $11.03 | 200 |
| 2017-03-15 | $17.05 | $17.05 | $17.05 | $17.05 | $10.83 | 900 |
| 2017-03-14 | $16.97 | $16.97 | $16.97 | $16.97 | $10.78 | 0 |
| 2017-03-13 | $16.94 | $16.97 | $16.94 | $16.97 | $10.78 | 40,500 |
| 2017-03-10 | $17.09 | $17.09 | $17.09 | $17.09 | $10.86 | 2,600 |
| 2017-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $10.80 | 3,500 |
| 2017-03-08 | $16.77 | $16.77 | $16.70 | $16.70 | $10.61 | 1,800 |
| 2017-03-07 | $16.93 | $16.93 | $16.93 | $16.93 | $10.76 | 0 |
| 2017-03-06 | $16.91 | $16.93 | $16.91 | $16.93 | $10.76 | 3,800 |
| 2017-03-03 | $16.91 | $17.01 | $16.91 | $16.93 | $10.76 | 11,800 |
| 2017-03-02 | $17.05 | $17.05 | $17.01 | $17.01 | $10.81 | 11,700 |
| 2017-03-01 | $17.31 | $17.31 | $17.31 | $17.31 | $11.00 | 200 |
| 2017-02-28 | $17.37 | $17.37 | $17.23 | $17.23 | $10.95 | 1,800 |
| 2017-02-27 | $17.30 | $17.30 | $17.30 | $17.30 | $10.99 | 4,700 |
| 2017-02-24 | $17.30 | $17.30 | $17.30 | $17.30 | $10.99 | 1,600 |
| 2017-02-23 | $17.48 | $17.52 | $17.35 | $17.52 | $11.13 | 10,600 |
| 2017-02-22 | $17.30 | $17.30 | $17.30 | $17.30 | $10.99 | 10,300 |
| 2017-02-21 | $17.11 | $17.15 | $17.11 | $17.14 | $10.89 | 26,400 |
| 2017-02-17 | $16.91 | $17.47 | $16.91 | $17.14 | $10.89 | 4,700 |
| 2017-02-16 | $16.92 | $16.92 | $16.92 | $16.92 | $10.75 | 1,900 |
| 2017-02-15 | $16.76 | $16.91 | $16.76 | $16.91 | $10.74 | 900 |
| 2017-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $10.80 | 0 |
| 2017-02-13 | $17.00 | $17.00 | $17.00 | $17.00 | $10.80 | 0 |
| 2017-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $10.80 | 24,700 |
| 2017-02-09 | $17.06 | $17.06 | $17.05 | $17.05 | $10.83 | 7,100 |
| 2017-02-08 | $16.74 | $16.74 | $16.74 | $16.74 | $10.64 | 0 |
| 2017-02-07 | $16.73 | $16.74 | $16.73 | $16.74 | $10.64 | 500 |
| 2017-02-06 | $17.29 | $17.29 | $17.29 | $17.29 | $10.99 | 0 |
| 2017-02-03 | $17.29 | $17.29 | $17.29 | $17.29 | $10.99 | 100 |
| 2017-02-02 | $17.11 | $17.11 | $17.11 | $17.11 | $10.87 | 100 |
| 2017-02-01 | $17.13 | $17.16 | $17.13 | $17.16 | $10.90 | 1,419 |
| 2017-01-31 | $17.45 | $17.45 | $17.45 | $17.45 | $11.09 | 3,377 |
| 2017-01-30 | $17.29 | $17.29 | $17.29 | $17.29 | $10.99 | 6,393 |
| 2017-01-27 | $17.44 | $17.44 | $17.44 | $17.44 | $11.08 | 1,295 |
| 2017-01-26 | $17.56 | $17.56 | $17.52 | $17.52 | $11.13 | 1,716 |
| 2017-01-25 | $17.41 | $17.44 | $17.41 | $17.44 | $11.08 | 2,343 |
| 2017-01-24 | $17.48 | $17.48 | $17.48 | $17.48 | $11.11 | 2,210 |
| 2017-01-23 | $17.48 | $17.48 | $17.48 | $17.48 | $11.11 | 800 |
| 2017-01-20 | $17.54 | $17.59 | $17.52 | $17.52 | $11.13 | 5,742 |
| 2017-01-19 | $17.27 | $17.27 | $17.19 | $17.22 | $10.94 | 1,571 |
| 2017-01-18 | $17.63 | $17.63 | $17.63 | $17.63 | $11.20 | 1,410 |
| 2017-01-17 | $17.63 | $17.63 | $17.63 | $17.63 | $11.20 | 222 |
| 2017-01-13 | $17.28 | $17.28 | $17.28 | $17.28 | $10.98 | 19,147 |
| 2017-01-12 | $17.23 | $17.23 | $17.23 | $17.23 | $10.95 | 500 |
| 2017-01-11 | $17.21 | $17.21 | $17.21 | $17.21 | $10.93 | 500 |
| 2017-01-10 | $17.08 | $17.14 | $17.08 | $17.14 | $10.89 | 6,600 |
| 2017-01-05 | $17.53 | $17.63 | $17.47 | $17.63 | $11.20 | 6,663 |
| 2017-01-04 | $17.32 | $17.32 | $17.32 | $17.32 | $11.00 | 100 |
| 2017-01-03 | $17.04 | $17.04 | $17.04 | $17.04 | $10.83 | 48 |
| 2016-12-30 | $17.04 | $17.04 | $17.04 | $17.04 | $10.83 | 2 |
| 2016-12-29 | $17.04 | $17.04 | $17.04 | $17.04 | $10.83 | 1,042 |
| 2016-12-28 | $16.73 | $16.73 | $16.66 | $16.66 | $10.59 | 438 |
| 2016-12-27 | $16.86 | $16.92 | $16.86 | $16.92 | $10.75 | 2,920 |
| 2016-12-23 | $16.81 | $16.81 | $16.81 | $16.81 | $10.68 | 420 |
| 2016-12-21 | $16.81 | $16.81 | $16.81 | $16.81 | $10.68 | 967 |
| 2016-12-20 | $16.71 | $16.74 | $16.67 | $16.67 | $10.59 | 1,708 |
| 2016-12-19 | $16.72 | $16.75 | $16.72 | $16.75 | $10.64 | 1,195 |
| 2016-12-16 | $16.63 | $16.68 | $16.63 | $16.68 | $10.60 | 3,041 |
| 2016-12-15 | $16.83 | $16.83 | $16.83 | $16.83 | $10.69 | 39 |
| 2016-12-14 | $16.91 | $16.91 | $16.83 | $16.83 | $10.69 | 2,090 |
| 2016-12-13 | $16.82 | $16.82 | $16.82 | $16.82 | $10.69 | 296 |
| 2016-12-12 | $16.57 | $16.57 | $16.57 | $16.57 | $10.53 | 100 |
| 2016-12-09 | $16.57 | $16.57 | $16.57 | $16.57 | $10.53 | 94,535 |
| 2016-12-08 | $16.65 | $16.65 | $16.65 | $16.65 | $10.58 | 8,135 |
| 2016-12-07 | $16.54 | $16.55 | $16.54 | $16.55 | $10.52 | 7,880 |
| 2016-12-06 | $16.13 | $16.13 | $16.13 | $16.13 | $10.25 | 891 |
| 2016-12-05 | $16.12 | $16.12 | $16.12 | $16.12 | $10.24 | 745 |
| 2016-12-02 | $15.53 | $15.53 | $15.53 | $15.53 | $9.87 | 57 |
| 2016-12-01 | $15.53 | $15.53 | $15.53 | $15.53 | $9.87 | 420 |
| 2016-10-31 | $16.31 | $16.31 | $16.31 | $16.31 | $10.36 | 13,718 |
| 2016-10-27 | $16.31 | $16.31 | $16.31 | $16.31 | $10.36 | 478 |
| 2016-10-26 | $16.37 | $16.42 | $16.31 | $16.31 | $10.36 | 911 |
| 2016-10-25 | $16.41 | $16.52 | $16.41 | $16.52 | $10.49 | 5,533 |
| 2016-10-24 | $16.10 | $16.10 | $16.10 | $16.10 | $10.23 | 450 |
| 2016-10-21 | $15.69 | $15.69 | $15.69 | $15.69 | $9.97 | 1,116 |
| 2016-10-20 | $15.76 | $15.76 | $15.76 | $15.76 | $10.01 | 1,000 |
| 2016-10-17 | $15.69 | $15.74 | $15.65 | $15.65 | $9.94 | 934 |
| 2016-10-12 | $15.77 | $15.85 | $15.77 | $15.85 | $10.07 | 300 |
| 2016-10-07 | $16.08 | $16.08 | $16.05 | $16.05 | $10.20 | 17,700 |
| 2016-10-05 | $16.59 | $16.59 | $16.59 | $16.59 | $10.54 | 445 |
| 2016-10-03 | $16.84 | $16.84 | $16.59 | $16.59 | $10.54 | 620 |
| 2016-09-30 | $16.71 | $16.71 | $16.71 | $16.71 | $10.62 | 419 |
| 2016-09-27 | $16.68 | $16.68 | $16.65 | $16.65 | $10.58 | 1,890 |
| 2016-09-26 | $16.92 | $16.92 | $16.79 | $16.79 | $10.67 | 1,015 |
| 2016-09-23 | $17.06 | $17.06 | $17.06 | $17.06 | $10.84 | 244 |
| 2016-09-22 | $17.06 | $17.08 | $16.95 | $17.08 | $10.85 | 562 |
| 2016-09-21 | $16.49 | $16.49 | $16.49 | $16.49 | $10.48 | 100 |
| 2016-09-19 | $16.08 | $16.08 | $16.08 | $16.08 | $10.22 | 145 |
| 2016-09-16 | $16.08 | $16.08 | $16.08 | $16.08 | $10.22 | 300 |
| 2016-09-15 | $16.05 | $16.05 | $15.88 | $15.88 | $10.09 | 9,624 |
| 2016-09-14 | $16.30 | $16.30 | $16.30 | $16.30 | $10.36 | 50 |
| 2016-09-13 | $16.30 | $16.30 | $16.30 | $16.30 | $10.36 | 100 |
| 2016-09-12 | $16.94 | $16.94 | $16.94 | $16.94 | $10.76 | 50 |
| 2016-09-09 | $16.94 | $16.94 | $16.94 | $16.94 | $10.76 | 50 |
| 2016-09-08 | $16.94 | $16.94 | $16.94 | $16.94 | $10.76 | 50 |
| 2016-09-06 | $16.94 | $16.94 | $16.94 | $16.94 | $10.76 | 250 |
| 2016-09-02 | $16.59 | $16.59 | $16.59 | $16.59 | $10.54 | 50 |
| 2016-09-01 | $16.59 | $16.59 | $16.59 | $16.59 | $10.54 | 237 |
| 2016-08-31 | $16.77 | $16.77 | $16.77 | $16.77 | $10.65 | 341 |
| 2016-08-30 | $16.77 | $16.77 | $16.77 | $16.77 | $10.65 | 112 |
| 2016-08-29 | $16.94 | $16.94 | $16.94 | $16.94 | $10.76 | 700 |
| 2016-08-24 | $17.00 | $17.00 | $16.88 | $16.88 | $10.72 | 2,035 |
| 2016-08-22 | $17.15 | $17.15 | $17.15 | $17.15 | $10.90 | 304 |
| 2016-08-19 | $17.20 | $17.20 | $17.20 | $17.20 | $10.93 | 200 |
| 2016-08-18 | $17.35 | $17.35 | $17.35 | $17.35 | $11.02 | 170 |
| 2016-08-16 | $17.52 | $17.52 | $17.52 | $17.52 | $11.13 | 45,000 |
| 2016-08-15 | $17.42 | $17.42 | $17.42 | $17.42 | $11.07 | 2,036 |
| 2016-08-12 | $17.51 | $17.51 | $17.41 | $17.50 | $11.12 | 994 |
| 2016-08-10 | $17.48 | $17.48 | $17.44 | $17.44 | $11.08 | 251 |
| 2016-08-09 | $17.43 | $17.43 | $17.37 | $17.37 | $11.04 | 615 |
| 2016-08-08 | $17.16 | $17.16 | $17.16 | $17.16 | $10.90 | 580 |
| 2016-08-04 | $16.99 | $16.99 | $16.99 | $16.99 | $10.79 | 4,520 |
| 2016-08-02 | $16.99 | $16.99 | $16.99 | $16.99 | $10.79 | 225 |
| 2016-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $10.80 | 500 |
| 2016-07-29 | $16.92 | $16.92 | $16.92 | $16.92 | $10.75 | 17,942 |
| 2016-07-28 | $16.84 | $16.84 | $16.84 | $16.84 | $10.70 | 544 |
| 2016-07-26 | $16.72 | $16.72 | $16.72 | $16.72 | $10.62 | 300 |
| 2016-07-25 | $16.85 | $16.86 | $16.85 | $16.86 | $10.71 | 450 |
| 2016-07-22 | $16.77 | $16.77 | $16.75 | $16.75 | $10.64 | 1,500 |
| 2016-07-20 | $16.83 | $16.83 | $16.83 | $16.83 | $10.69 | 676 |
| 2016-07-19 | $16.75 | $16.76 | $16.75 | $16.76 | $10.65 | 15,652 |
| 2016-07-18 | $17.05 | $17.05 | $17.05 | $17.05 | $10.83 | 1 |
| 2016-07-15 | $17.22 | $17.22 | $17.05 | $17.05 | $10.83 | 89,337 |
| 2016-07-14 | $17.07 | $17.07 | $17.04 | $17.04 | $10.83 | 18,610 |
| 2016-07-13 | $16.64 | $16.71 | $16.64 | $16.71 | $10.62 | 51,903 |
| 2016-07-12 | $16.46 | $16.46 | $16.46 | $16.46 | $10.46 | 85 |
| 2016-07-11 | $16.46 | $16.46 | $16.46 | $16.46 | $10.46 | 125 |
| 2016-07-08 | $16.35 | $16.35 | $16.29 | $16.29 | $10.35 | 365 |
| 2016-07-06 | $16.13 | $16.13 | $15.96 | $16.01 | $10.17 | 36,790 |
| 2016-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $10.42 | 930 |
| 2016-07-01 | $16.88 | $16.88 | $16.88 | $16.88 | $10.72 | 3,113 |
| 2016-06-30 | $17.04 | $17.04 | $17.04 | $17.04 | $10.82 | 115 |
| 2016-06-29 | $16.62 | $16.62 | $16.62 | $16.62 | $10.56 | 220 |
| 2016-06-28 | $15.32 | $15.32 | $15.32 | $15.32 | $9.73 | 73 |
| 2016-06-27 | $15.32 | $15.32 | $15.32 | $15.32 | $9.73 | 2,500 |
| 2016-06-24 | $15.85 | $15.85 | $15.49 | $15.49 | $9.84 | 4,810 |
| 2016-06-23 | $16.76 | $16.76 | $16.76 | $16.76 | $10.65 | 311 |
| 2016-06-22 | $16.23 | $16.23 | $16.23 | $16.23 | $10.31 | 592 |
| 2016-06-21 | $16.22 | $16.36 | $16.22 | $16.36 | $10.39 | 1,409 |
| 2016-06-20 | $16.44 | $16.44 | $16.44 | $16.44 | $10.45 | 200 |
| 2016-06-17 | $15.89 | $15.89 | $15.89 | $15.89 | $10.10 | 25 |
| 2016-06-16 | $15.89 | $15.89 | $15.89 | $15.89 | $10.10 | 108 |
| 2016-06-15 | $16.23 | $16.23 | $16.09 | $16.09 | $10.22 | 1,041 |
| 2016-06-14 | $16.08 | $16.08 | $16.07 | $16.07 | $10.21 | 1,592 |
| 2016-06-13 | $16.48 | $16.48 | $16.48 | $16.48 | $10.47 | 100 |
| 2016-06-08 | $17.88 | $17.88 | $17.88 | $17.88 | $11.36 | 705 |
| 2016-06-07 | $17.88 | $17.88 | $17.88 | $17.88 | $11.36 | 25,250 |
| 2016-06-01 | $17.60 | $17.60 | $17.60 | $17.60 | $11.18 | 385 |
| 2016-05-31 | $17.83 | $17.83 | $17.68 | $17.68 | $11.23 | 1,027 |
| 2016-05-27 | $17.69 | $17.69 | $17.69 | $17.69 | $11.24 | 100 |
| 2016-05-26 | $17.79 | $17.79 | $17.79 | $17.79 | $11.30 | 200 |
| 2016-05-25 | $18.32 | $18.32 | $18.32 | $18.32 | $11.64 | 735 |
| 2016-05-24 | $17.86 | $17.86 | $17.86 | $17.86 | $11.35 | 107 |
| 2016-05-23 | $17.81 | $17.81 | $17.81 | $17.81 | $11.32 | 2,560 |
| 2016-05-20 | $17.77 | $17.86 | $17.73 | $17.86 | $11.01 | 1,144 |
| 2016-05-19 | $18.18 | $18.18 | $18.18 | $18.18 | $11.20 | 54 |
| 2016-05-17 | $18.18 | $18.18 | $18.18 | $18.18 | $11.20 | 300 |
| 2016-05-16 | $17.78 | $17.78 | $17.78 | $17.78 | $10.96 | 1,782 |
| 2016-05-13 | $17.96 | $17.96 | $17.87 | $17.87 | $11.01 | 630 |
| 2016-05-12 | $18.04 | $18.04 | $18.04 | $18.04 | $11.12 | 500 |
| 2016-05-11 | $17.97 | $17.97 | $17.92 | $17.92 | $11.04 | 877 |
| 2016-05-09 | $17.14 | $17.14 | $17.14 | $17.14 | $10.56 | 80 |
| 2016-05-05 | $17.16 | $17.16 | $17.08 | $17.14 | $10.56 | 4,790 |
| 2016-05-04 | $17.01 | $17.01 | $17.01 | $17.01 | $10.48 | 1,915 |
| 2016-05-03 | $17.56 | $17.56 | $17.56 | $17.56 | $10.82 | 162 |
| 2016-05-02 | $17.72 | $17.72 | $17.72 | $17.72 | $10.92 | 100 |
| 2016-04-20 | $18.19 | $18.19 | $18.19 | $18.19 | $11.21 | 100 |
| 2016-04-18 | $17.46 | $17.46 | $17.46 | $17.46 | $10.76 | 2,794 |
| 2016-04-13 | $17.48 | $17.48 | $17.46 | $17.46 | $10.76 | 1,364 |
| 2016-04-12 | $17.37 | $17.37 | $17.37 | $17.37 | $10.71 | 43,284 |
| 2016-04-11 | $17.37 | $17.37 | $17.37 | $17.37 | $10.71 | 1,310 |
| 2016-04-08 | $17.30 | $17.30 | $17.11 | $17.11 | $10.55 | 8,914 |
| 2016-04-07 | $17.20 | $17.23 | $17.20 | $17.23 | $10.62 | 250 |
| 2016-04-06 | $17.26 | $17.26 | $17.26 | $17.26 | $10.63 | 1,300 |
| 2016-04-04 | $17.42 | $17.46 | $17.42 | $17.46 | $10.76 | 202 |
| 2016-03-28 | $17.30 | $17.30 | $17.30 | $17.30 | $10.66 | 10 |
| 2016-03-24 | $17.34 | $17.34 | $17.30 | $17.30 | $10.66 | 1,538 |
| 2016-03-23 | $17.53 | $17.53 | $17.53 | $17.53 | $10.80 | 1,734 |
| 2016-03-22 | $17.49 | $17.49 | $17.49 | $17.49 | $10.78 | 2,000 |
| 2016-03-17 | $17.77 | $17.77 | $17.77 | $17.77 | $10.95 | 2,500 |
| 2016-03-16 | $17.70 | $17.78 | $17.70 | $17.78 | $10.96 | 1,300 |
| 2016-03-15 | $17.70 | $17.70 | $17.70 | $17.70 | $10.91 | 102 |
| 2016-03-14 | $17.72 | $17.72 | $17.72 | $17.72 | $10.92 | 100 |
| 2016-03-10 | $17.45 | $17.45 | $17.45 | $17.45 | $10.75 | 1,260 |
| 2016-03-09 | $16.84 | $16.84 | $16.84 | $16.84 | $10.38 | 2,634 |
| 2016-03-07 | $16.75 | $16.75 | $16.75 | $16.75 | $10.32 | 498 |
| 2016-03-04 | $16.99 | $17.04 | $16.99 | $17.04 | $10.50 | 1,194 |
| 2016-03-03 | $17.05 | $17.05 | $17.05 | $17.05 | $10.51 | 626 |
| 2016-03-02 | $17.03 | $17.05 | $17.00 | $17.05 | $10.51 | 4,764 |
| 2016-02-26 | $16.69 | $16.69 | $16.69 | $16.69 | $10.29 | 414 |
| 2016-02-25 | $16.90 | $16.90 | $16.90 | $16.90 | $10.42 | 788 |
| 2016-02-24 | $16.88 | $16.88 | $16.88 | $16.88 | $10.40 | 78,000 |
| 2016-02-23 | $16.88 | $16.88 | $16.88 | $16.88 | $10.40 | 1,160 |
| 2016-02-22 | $17.17 | $17.21 | $17.17 | $17.21 | $10.61 | 2,004 |
| 2016-02-18 | $16.99 | $16.99 | $16.99 | $16.99 | $10.47 | 165 |
| 2016-02-17 | $16.67 | $16.67 | $16.67 | $16.67 | $10.27 | 22,280 |
| 2016-02-12 | $16.33 | $16.33 | $16.33 | $16.33 | $10.06 | 100 |
| 2016-02-10 | $15.93 | $15.93 | $15.93 | $15.93 | $9.82 | 5 |
| 2016-02-08 | $16.04 | $16.04 | $15.93 | $15.93 | $9.82 | 1,870 |
| 2016-02-05 | $16.51 | $16.51 | $16.51 | $16.51 | $10.18 | 1,230 |
| 2016-02-04 | $17.30 | $17.30 | $17.30 | $17.30 | $10.66 | 990 |
| 2016-02-03 | $17.22 | $17.29 | $17.22 | $17.29 | $10.66 | 1,291 |
| 2016-02-02 | $17.38 | $17.38 | $17.17 | $17.17 | $10.58 | 11,351 |
| 2016-02-01 | $17.39 | $17.41 | $17.35 | $17.37 | $10.71 | 1,791 |
| 2016-01-28 | $17.39 | $17.39 | $17.39 | $17.39 | $10.72 | 93,800 |
| 2016-01-27 | $17.39 | $17.39 | $17.39 | $17.39 | $10.72 | 947 |
| 2016-01-26 | $17.24 | $17.24 | $17.24 | $17.24 | $10.62 | 893 |
| 2016-01-25 | $17.24 | $17.24 | $17.24 | $17.24 | $10.62 | 235 |
| 2016-01-21 | $16.44 | $16.44 | $16.44 | $16.44 | $10.13 | 19,200 |
| 2016-01-20 | $16.09 | $16.09 | $16.09 | $16.09 | $9.92 | 1,281 |
| 2016-01-13 | $17.25 | $17.25 | $17.01 | $17.01 | $10.48 | 2,980 |
| 2016-01-11 | $17.14 | $17.14 | $16.92 | $17.07 | $10.52 | 3,553 |
| 2016-01-08 | $17.46 | $17.46 | $17.46 | $17.46 | $10.76 | 100 |
| 2016-01-07 | $17.41 | $17.41 | $17.23 | $17.23 | $10.62 | 887,458 |
| 2016-01-06 | $17.87 | $17.87 | $17.87 | $17.87 | $11.01 | 1,990 |
Deutsche Telekom AG (DTEGF) News Headlines
Recent Deutsche Telekom AG (DTEGF) News
Similar Companies to Deutsche Telekom AG (DTEGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |