Eiffage (EFGSY) Exchange: PINK
Data as of May 6, 2024
$21.56 ($0.36) 1.72%
Eiffage - Daily Information
Click for more stock information on Eiffage.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $21.66 |
| Previous Close | $21.56 |
| High | $22.27 |
| Low | $21.56 |
| Adjusted Open | $21.66 |
| Previous Adjusted Close | $21.56 |
| Adjusted High | $22.27 |
| Adjusted Low | $21.56 |
About Eiffage (EFGSY)
No Description Available
Invest in Eiffage (EFGSY)
Historical Stock Data for Eiffage (EFGSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $21.66 | $22.27 | $21.56 | $21.56 | $21.56 | 500 |
| 2024-04-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 359 |
| 2024-04-24 | $21.34 | $21.34 | $21.24 | $21.24 | $21.24 | 433 |
| 2024-04-23 | $21.29 | $21.43 | $21.29 | $21.43 | $21.43 | 851 |
| 2024-04-22 | $21.11 | $21.22 | $21.11 | $21.22 | $21.22 | 839 |
| 2024-04-19 | $21.05 | $21.05 | $21.04 | $21.04 | $21.04 | 1,166 |
| 2024-04-18 | $20.96 | $21.21 | $20.74 | $20.74 | $20.74 | 944 |
| 2024-04-17 | $20.61 | $20.80 | $20.61 | $20.80 | $20.80 | 1,336 |
| 2024-04-16 | $20.32 | $20.46 | $20.32 | $20.46 | $20.46 | 1,679 |
| 2024-04-15 | $21.33 | $21.33 | $20.68 | $20.73 | $20.73 | 2,882 |
| 2024-04-12 | $20.92 | $20.96 | $20.87 | $20.87 | $20.87 | 1,656 |
| 2024-04-11 | $21.05 | $21.09 | $20.75 | $21.09 | $21.09 | 3,781 |
| 2024-04-10 | $21.25 | $21.35 | $21.25 | $21.33 | $21.33 | 3,094 |
| 2024-04-09 | $21.67 | $21.67 | $21.59 | $21.66 | $21.66 | 3,278 |
| 2024-04-08 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 2,946 |
| 2024-04-05 | $21.71 | $21.71 | $21.43 | $21.61 | $21.61 | 2,946 |
| 2024-04-04 | $22.11 | $22.11 | $21.96 | $22.08 | $22.08 | 1,124 |
| 2024-04-03 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 553 |
| 2024-04-02 | $22.37 | $22.37 | $22.02 | $22.22 | $22.22 | 553 |
| 2024-04-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 109 |
| 2024-03-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 218 |
| 2024-03-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 371 |
| 2024-03-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 37,968 |
| 2024-03-25 | $22.51 | $22.67 | $22.51 | $22.67 | $22.67 | 448 |
| 2024-03-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 54 |
| 2024-03-21 | $23.20 | $23.32 | $22.73 | $22.73 | $22.73 | 1,299 |
| 2024-03-20 | $23.00 | $23.21 | $22.58 | $22.65 | $22.65 | 1,409 |
| 2024-03-19 | $22.70 | $22.70 | $22.07 | $22.26 | $22.26 | 480 |
| 2024-03-18 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 397 |
| 2024-03-15 | $23.08 | $23.08 | $22.60 | $23.08 | $23.08 | 781 |
| 2024-03-14 | $22.41 | $22.63 | $22.33 | $22.41 | $22.41 | 2,118 |
| 2024-03-13 | $22.79 | $23.23 | $22.57 | $22.66 | $22.66 | 3,378 |
| 2024-03-12 | $22.61 | $22.64 | $22.33 | $22.33 | $22.33 | 3,258 |
| 2024-03-11 | $22.50 | $22.73 | $22.42 | $22.73 | $22.73 | 3,052 |
| 2024-03-08 | $23.11 | $23.11 | $22.25 | $22.63 | $22.63 | 3,042 |
| 2024-03-07 | $22.77 | $22.98 | $22.59 | $22.59 | $22.59 | 2,517 |
| 2024-03-06 | $22.29 | $22.29 | $21.85 | $22.11 | $22.11 | 2,108 |
| 2024-03-05 | $22.04 | $22.04 | $21.62 | $21.62 | $21.62 | 2,844 |
| 2024-03-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 299 |
| 2024-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 32 |
| 2024-02-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 30 |
| 2024-02-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 196 |
| 2024-02-27 | $21.23 | $21.23 | $21.00 | $21.00 | $21.00 | 383 |
| 2024-02-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 167 |
| 2024-02-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 26 |
| 2024-02-22 | $21.54 | $21.54 | $20.98 | $21.32 | $21.32 | 460 |
| 2024-02-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 63 |
| 2024-02-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 251 |
| 2024-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 157 |
| 2024-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 130 |
| 2024-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,017 |
| 2024-02-13 | $20.72 | $20.72 | $20.22 | $20.33 | $20.33 | 1,271 |
| 2024-02-12 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 72 |
| 2024-02-09 | $20.56 | $21.11 | $20.56 | $21.11 | $21.11 | 466 |
| 2024-02-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 52 |
| 2024-02-07 | $20.74 | $21.26 | $20.74 | $21.26 | $21.26 | 413 |
| 2024-02-06 | $21.23 | $21.23 | $20.71 | $20.71 | $20.71 | 331 |
| 2024-02-05 | $20.86 | $20.86 | $20.73 | $20.73 | $20.73 | 514 |
| 2024-02-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 96 |
| 2024-02-01 | $20.93 | $20.93 | $20.92 | $20.92 | $20.92 | 1,184 |
| 2024-01-31 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 117 |
| 2024-01-30 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 394 |
| 2024-01-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 142 |
| 2024-01-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 23 |
| 2024-01-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 261 |
| 2024-01-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1,561 |
| 2024-01-23 | $21.13 | $21.13 | $20.87 | $20.87 | $20.87 | 488 |
| 2024-01-22 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 66 |
| 2024-01-19 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1,032 |
| 2024-01-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 64 |
| 2024-01-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 18 |
| 2024-01-16 | $21.63 | $21.70 | $21.63 | $21.70 | $21.70 | 368 |
| 2024-01-12 | $21.91 | $21.91 | $21.78 | $21.78 | $21.78 | 369 |
| 2024-01-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 317 |
| 2024-01-10 | $21.31 | $21.68 | $21.30 | $21.68 | $21.68 | 881 |
| 2024-01-09 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 34 |
| 2024-01-08 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 263 |
| 2024-01-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 161 |
| 2024-01-04 | $21.74 | $21.74 | $21.58 | $21.58 | $21.58 | 434 |
| 2024-01-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 176 |
| 2024-01-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 259 |
| 2023-12-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 41 |
| 2023-12-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 51 |
| 2023-12-27 | $21.52 | $21.64 | $21.52 | $21.64 | $21.64 | 490 |
| 2023-12-26 | $21.07 | $21.07 | $20.50 | $20.50 | $20.50 | 2,444 |
| 2023-12-22 | $21.36 | $21.36 | $21.00 | $21.00 | $21.00 | 285 |
| 2023-12-21 | $20.46 | $20.80 | $20.46 | $20.80 | $20.80 | 631 |
| 2023-12-20 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 232 |
| 2023-12-19 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 91 |
| 2023-12-18 | $20.93 | $20.93 | $20.81 | $20.81 | $20.81 | 417 |
| 2023-12-15 | $21.37 | $21.37 | $20.93 | $20.93 | $20.93 | 370 |
| 2023-12-14 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 291 |
| 2023-12-13 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 7 |
| 2023-12-12 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 262 |
| 2023-12-11 | $20.80 | $21.07 | $20.64 | $21.07 | $21.07 | 2,276 |
| 2023-12-08 | $20.66 | $20.95 | $20.66 | $20.95 | $20.95 | 527 |
| 2023-12-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 439 |
| 2023-12-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 225 |
| 2023-12-05 | $20.34 | $20.56 | $20.34 | $20.56 | $20.56 | 525 |
| 2023-12-04 | $20.23 | $20.54 | $20.22 | $20.54 | $20.54 | 429 |
| 2023-12-01 | $19.83 | $20.50 | $19.83 | $20.50 | $20.50 | 3,960 |
| 2023-11-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 144 |
| 2023-11-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 187 |
| 2023-11-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 2,369 |
| 2023-11-27 | $19.53 | $19.97 | $19.44 | $19.97 | $19.97 | 2,030 |
| 2023-11-24 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 242 |
| 2023-11-22 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 29 |
| 2023-11-21 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 91 |
| 2023-11-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 402 |
| 2023-11-17 | $19.34 | $19.88 | $19.34 | $19.88 | $19.88 | 472 |
| 2023-11-16 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 112 |
| 2023-11-15 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 299 |
| 2023-11-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 141 |
| 2023-11-13 | $17.90 | $18.70 | $17.90 | $18.65 | $18.65 | 2,621 |
| 2023-11-10 | $18.57 | $18.57 | $17.99 | $18.54 | $18.54 | 1,146 |
| 2023-11-09 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 174 |
| 2023-11-08 | $18.55 | $18.76 | $18.12 | $18.55 | $18.55 | 2,291 |
| 2023-11-07 | $18.65 | $18.65 | $18.02 | $18.62 | $18.62 | 835 |
| 2023-11-06 | $18.61 | $18.85 | $18.53 | $18.53 | $18.53 | 573 |
| 2023-11-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 271 |
| 2023-11-02 | $18.51 | $18.96 | $18.51 | $18.66 | $18.66 | 1,301 |
| 2023-11-01 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 204 |
| 2023-10-31 | $18.27 | $18.27 | $17.65 | $17.93 | $17.93 | 4,159 |
| 2023-10-30 | $17.89 | $18.17 | $17.58 | $17.58 | $17.58 | 787 |
| 2023-10-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 127 |
| 2023-10-26 | $17.56 | $17.80 | $17.36 | $17.80 | $17.80 | 1,684 |
| 2023-10-25 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 36 |
| 2023-10-24 | $18.15 | $18.49 | $17.37 | $17.37 | $17.37 | 39,032 |
| 2023-10-23 | $17.72 | $18.08 | $17.72 | $18.01 | $18.01 | 2,945 |
| 2023-10-20 | $18.09 | $18.09 | $17.66 | $17.99 | $17.99 | 2,208 |
| 2023-10-19 | $18.18 | $18.18 | $17.99 | $17.99 | $17.99 | 505 |
| 2023-10-18 | $18.06 | $18.27 | $17.98 | $17.98 | $17.98 | 710 |
| 2023-10-17 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 116 |
| 2023-10-16 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 135 |
| 2023-10-13 | $18.34 | $18.34 | $18.03 | $18.03 | $18.03 | 438 |
| 2023-10-12 | $18.61 | $18.61 | $18.14 | $18.14 | $18.14 | 1,035 |
| 2023-10-11 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 146 |
| 2023-10-10 | $18.60 | $18.85 | $18.43 | $18.43 | $18.43 | 687 |
| 2023-10-09 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 236 |
| 2023-10-06 | $18.40 | $18.40 | $18.23 | $18.23 | $18.23 | 586 |
| 2023-10-05 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 202 |
| 2023-10-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 67 |
| 2023-10-03 | $17.46 | $17.68 | $17.46 | $17.68 | $17.68 | 293 |
| 2023-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 260 |
| 2023-09-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 109 |
| 2023-09-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 526 |
| 2023-09-27 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 226 |
| 2023-09-26 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 22 |
| 2023-09-25 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 138 |
| 2023-09-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 21 |
| 2023-09-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 154 |
| 2023-09-20 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1,372 |
| 2023-09-19 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 148 |
| 2023-09-18 | $19.75 | $19.75 | $19.14 | $19.74 | $19.74 | 507 |
| 2023-09-15 | $20.00 | $20.00 | $19.17 | $19.17 | $19.17 | 534 |
| 2023-09-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 91 |
| 2023-09-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 232 |
| 2023-09-12 | $19.34 | $19.34 | $19.09 | $19.09 | $19.09 | 954 |
| 2023-09-11 | $19.33 | $19.45 | $19.33 | $19.45 | $19.45 | 295 |
| 2023-09-08 | $18.82 | $19.41 | $18.79 | $19.41 | $19.41 | 11,633 |
| 2023-09-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 294 |
| 2023-09-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 230 |
| 2023-09-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 118 |
| 2023-09-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 375 |
| 2023-08-31 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 196 |
| 2023-08-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 116 |
| 2023-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-08-28 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 649 |
| 2023-08-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 148 |
| 2023-08-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 201 |
| 2023-08-23 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 62 |
| 2023-08-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 6 |
| 2023-08-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 180 |
| 2023-08-18 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 18 |
| 2023-08-17 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 433 |
| 2023-08-16 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 208 |
| 2023-08-15 | $20.22 | $20.50 | $20.22 | $20.50 | $20.50 | 2,337 |
| 2023-08-14 | $20.26 | $20.88 | $20.22 | $20.88 | $20.88 | 1,947 |
| 2023-08-11 | $20.45 | $20.50 | $19.71 | $19.71 | $19.71 | 1,060 |
| 2023-08-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 70 |
| 2023-08-09 | $20.47 | $20.47 | $19.86 | $20.20 | $20.20 | 532 |
| 2023-08-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 65 |
| 2023-08-07 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 62 |
| 2023-08-04 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 211 |
| 2023-08-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 36 |
| 2023-08-02 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 45 |
| 2023-08-01 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 194 |
| 2023-07-31 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 310 |
| 2023-07-28 | $20.55 | $20.87 | $20.23 | $20.87 | $20.87 | 2,446 |
| 2023-07-27 | $21.02 | $21.02 | $20.44 | $20.44 | $20.44 | 1,854 |
| 2023-07-26 | $21.11 | $21.41 | $20.85 | $21.41 | $21.41 | 6,083 |
| 2023-07-25 | $20.26 | $20.92 | $20.26 | $20.92 | $20.92 | 1,606 |
| 2023-07-24 | $21.11 | $21.11 | $20.90 | $20.90 | $20.90 | 264 |
| 2023-07-21 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 987 |
| 2023-07-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 120 |
| 2023-07-19 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 95 |
| 2023-07-18 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 296 |
| 2023-07-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 120 |
| 2023-07-14 | $21.29 | $21.47 | $20.54 | $20.54 | $20.54 | 1,392 |
| 2023-07-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 60 |
| 2023-07-12 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 132 |
| 2023-07-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 271 |
| 2023-07-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 165 |
| 2023-07-07 | $20.23 | $20.54 | $20.23 | $20.54 | $20.54 | 3,596 |
| 2023-07-06 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 165 |
| 2023-07-05 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 267 |
| 2023-07-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 75 |
| 2023-06-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 154 |
| 2023-06-29 | $20.30 | $21.01 | $20.30 | $21.01 | $21.01 | 2,748 |
| 2023-06-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 161 |
| 2023-06-27 | $20.71 | $20.71 | $20.44 | $20.44 | $20.44 | 703 |
| 2023-06-26 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 219 |
| 2023-06-23 | $20.79 | $20.79 | $20.53 | $20.53 | $20.53 | 408 |
| 2023-06-22 | $20.67 | $20.90 | $20.67 | $20.90 | $20.90 | 1,301 |
| 2023-06-21 | $21.18 | $21.50 | $21.18 | $21.50 | $21.50 | 419 |
| 2023-06-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 260 |
| 2023-06-16 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 273 |
| 2023-06-15 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 82 |
| 2023-06-14 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 222 |
| 2023-06-13 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 174 |
| 2023-06-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 154 |
| 2023-06-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 188 |
| 2023-06-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 103 |
| 2023-06-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 185 |
| 2023-06-06 | $21.28 | $21.28 | $21.14 | $21.14 | $21.14 | 734 |
| 2023-06-05 | $21.18 | $21.25 | $21.08 | $21.25 | $21.25 | 672 |
| 2023-06-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 224 |
| 2023-06-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 111 |
| 2023-05-31 | $21.07 | $21.33 | $21.07 | $21.33 | $21.33 | 377 |
| 2023-05-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 266 |
| 2023-05-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 152 |
| 2023-05-25 | $21.92 | $21.92 | $21.33 | $21.33 | $21.33 | 555 |
| 2023-05-24 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 282 |
| 2023-05-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 102 |
| 2023-05-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 44 |
| 2023-05-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 272 |
| 2023-05-18 | $22.10 | $23.04 | $21.88 | $23.04 | $23.04 | 1,382 |
| 2023-05-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 309 |
| 2023-05-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 2,749 |
| 2023-05-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 211 |
| 2023-05-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 223 |
| 2023-05-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 475 |
| 2023-05-10 | $23.22 | $23.22 | $23.22 | $23.22 | $22.45 | 251 |
| 2023-05-09 | $23.09 | $23.09 | $23.09 | $23.09 | $22.33 | 73 |
| 2023-05-08 | $23.09 | $23.09 | $23.09 | $23.09 | $22.33 | 290 |
| 2023-05-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 109 |
| 2023-05-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 84 |
| 2023-05-03 | $23.30 | $23.30 | $22.88 | $23.15 | $23.15 | 811 |
| 2023-05-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 216 |
| 2023-05-01 | $23.33 | $23.50 | $22.95 | $23.35 | $23.35 | 1,179 |
| 2023-04-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 91 |
| 2023-04-27 | $23.43 | $23.48 | $23.43 | $23.48 | $23.48 | 399 |
| 2023-04-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 352 |
| 2023-04-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 28 |
| 2023-04-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 411 |
| 2023-04-21 | $22.75 | $23.07 | $22.58 | $23.07 | $23.07 | 1,573 |
| 2023-04-20 | $22.73 | $22.78 | $22.43 | $22.70 | $22.70 | 1,697 |
| 2023-04-19 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 600 |
| 2023-04-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 430 |
| 2023-04-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 739 |
| 2023-04-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 369 |
| 2023-04-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 258 |
| 2023-04-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 107 |
| 2023-04-11 | $22.32 | $22.32 | $21.92 | $21.92 | $21.92 | 1,821 |
| 2023-04-10 | $21.00 | $21.40 | $20.88 | $21.40 | $21.40 | 1,712 |
| 2023-04-06 | $21.78 | $22.24 | $21.78 | $22.24 | $22.24 | 300 |
| 2023-04-05 | $21.77 | $21.77 | $21.47 | $21.59 | $21.59 | 2,006 |
| 2023-04-04 | $21.70 | $21.90 | $20.41 | $20.41 | $20.41 | 1,582 |
| 2023-04-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 57 |
| 2023-03-31 | $21.69 | $21.70 | $21.52 | $21.52 | $21.52 | 630 |
| 2023-03-30 | $21.86 | $21.86 | $21.41 | $21.41 | $21.41 | 430 |
| 2023-03-29 | $21.53 | $21.53 | $21.29 | $21.29 | $21.29 | 321 |
| 2023-03-28 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 676 |
| 2023-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 172 |
| 2023-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 28 |
| 2023-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 31 |
| 2023-03-22 | $22.15 | $22.15 | $21.86 | $22.00 | $22.00 | 1,626 |
| 2023-03-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 211 |
| 2023-03-20 | $21.70 | $21.70 | $21.59 | $21.63 | $21.63 | 713 |
| 2023-03-17 | $20.76 | $20.88 | $20.76 | $20.76 | $20.76 | 1,495 |
| 2023-03-16 | $21.10 | $21.32 | $21.10 | $21.32 | $21.32 | 418 |
| 2023-03-15 | $21.26 | $21.26 | $21.04 | $21.20 | $21.20 | 1,207 |
| 2023-03-14 | $22.58 | $22.58 | $22.26 | $22.26 | $22.26 | 964 |
| 2023-03-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 217 |
| 2023-03-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 375 |
| 2023-03-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 326 |
| 2023-03-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 668 |
| 2023-03-07 | $22.30 | $22.30 | $22.00 | $22.20 | $22.20 | 628 |
| 2023-03-06 | $22.31 | $22.60 | $21.87 | $22.60 | $22.60 | 2,036 |
| 2023-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 611 |
| 2023-03-02 | $22.11 | $22.11 | $21.72 | $21.72 | $21.72 | 569 |
| 2023-03-01 | $22.26 | $22.30 | $22.13 | $22.17 | $22.17 | 826 |
| 2023-02-28 | $22.20 | $22.20 | $22.19 | $22.19 | $22.19 | 1,289 |
| 2023-02-27 | $21.93 | $22.07 | $21.76 | $22.07 | $22.07 | 365 |
| 2023-02-24 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 206 |
| 2023-02-23 | $21.91 | $22.00 | $21.91 | $22.00 | $22.00 | 298 |
| 2023-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 362 |
| 2023-02-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 167 |
| 2023-02-17 | $22.22 | $22.22 | $22.05 | $22.05 | $22.05 | 1,779 |
| 2023-02-16 | $21.93 | $21.98 | $21.71 | $21.98 | $21.98 | 435 |
| 2023-02-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 325 |
| 2023-02-14 | $22.25 | $22.31 | $22.03 | $22.17 | $22.17 | 1,246 |
| 2023-02-13 | $21.75 | $22.15 | $21.75 | $22.00 | $22.00 | 2,380 |
| 2023-02-10 | $21.21 | $21.57 | $21.07 | $21.52 | $21.52 | 1,554 |
| 2023-02-09 | $21.70 | $21.80 | $21.56 | $21.56 | $21.56 | 1,872 |
| 2023-02-08 | $21.20 | $21.20 | $20.92 | $21.06 | $21.06 | 2,318 |
| 2023-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,064 |
| 2023-02-06 | $21.20 | $21.20 | $21.04 | $21.15 | $21.15 | 429 |
| 2023-02-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 398 |
| 2023-02-02 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 11 |
| 2023-02-01 | $21.26 | $21.59 | $21.26 | $21.47 | $21.47 | 2,768 |
| 2023-01-31 | $21.19 | $21.37 | $21.19 | $21.37 | $21.37 | 415 |
| 2023-01-30 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 130 |
| 2023-01-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 296 |
| 2023-01-26 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 152 |
| 2023-01-25 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 16 |
| 2023-01-24 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 357 |
| 2023-01-23 | $21.11 | $21.11 | $20.79 | $21.00 | $21.00 | 1,006 |
| 2023-01-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 56 |
| 2023-01-19 | $20.63 | $21.25 | $20.63 | $21.25 | $21.25 | 1,214 |
| 2023-01-18 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 97 |
| 2023-01-17 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 231 |
| 2023-01-13 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 243 |
| 2023-01-12 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 205 |
| 2023-01-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 66 |
| 2023-01-10 | $20.38 | $20.38 | $20.02 | $20.35 | $20.35 | 627 |
| 2023-01-09 | $20.76 | $20.76 | $20.32 | $20.50 | $20.50 | 1,712 |
| 2023-01-06 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 201 |
| 2023-01-05 | $19.95 | $19.95 | $19.58 | $19.58 | $19.58 | 27,610 |
| 2023-01-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 285 |
| 2023-01-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 103 |
| 2022-12-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 18 |
| 2022-12-29 | $19.79 | $20.02 | $19.79 | $19.90 | $19.90 | 710 |
| 2022-12-28 | $19.59 | $19.59 | $19.29 | $19.29 | $19.29 | 291 |
| 2022-12-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 273 |
| 2022-12-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 255 |
| 2022-12-22 | $19.50 | $19.51 | $19.50 | $19.51 | $19.51 | 709 |
| 2022-12-21 | $19.43 | $20.02 | $19.13 | $19.13 | $19.13 | 2,405 |
| 2022-12-20 | $19.23 | $19.62 | $19.02 | $19.42 | $19.42 | 1,934 |
| 2022-12-19 | $19.48 | $19.48 | $19.16 | $19.16 | $19.16 | 2,739 |
| 2022-12-16 | $19.61 | $19.61 | $19.02 | $19.02 | $19.02 | 1,172 |
| 2022-12-15 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 228 |
| 2022-12-14 | $19.72 | $20.01 | $19.52 | $19.87 | $19.87 | 1,484 |
| 2022-12-13 | $20.34 | $20.34 | $19.70 | $19.87 | $19.87 | 1,402 |
| 2022-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 68 |
| 2022-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 280 |
| 2022-12-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 342 |
| 2022-12-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 535 |
| 2022-12-06 | $19.89 | $19.89 | $19.62 | $19.82 | $19.82 | 473 |
| 2022-12-05 | $19.83 | $20.18 | $19.71 | $19.71 | $19.71 | 1,136 |
| 2022-12-02 | $19.78 | $20.41 | $19.45 | $19.58 | $19.58 | 3,243 |
| 2022-12-01 | $19.99 | $20.19 | $19.70 | $19.75 | $19.75 | 5,025 |
| 2022-11-30 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 531 |
| 2022-11-29 | $19.44 | $19.44 | $19.06 | $19.06 | $19.06 | 374 |
| 2022-11-28 | $19.64 | $19.83 | $19.42 | $19.50 | $19.50 | 2,558 |
| 2022-11-25 | $19.32 | $19.59 | $19.32 | $19.59 | $19.59 | 419 |
| 2022-11-23 | $19.46 | $19.70 | $19.27 | $19.70 | $19.70 | 1,455 |
| 2022-11-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 34 |
| 2022-11-21 | $19.15 | $19.33 | $19.15 | $19.30 | $19.30 | 1,045 |
| 2022-11-18 | $18.64 | $19.00 | $18.64 | $19.00 | $19.00 | 659 |
| 2022-11-17 | $18.90 | $19.50 | $18.58 | $19.50 | $19.50 | 1,355 |
| 2022-11-16 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 419 |
| 2022-11-15 | $19.01 | $19.54 | $18.51 | $19.00 | $19.00 | 6,707 |
| 2022-11-14 | $18.97 | $19.15 | $18.97 | $19.15 | $19.15 | 604 |
| 2022-11-11 | $18.83 | $19.27 | $18.83 | $19.19 | $19.19 | 902 |
| 2022-11-10 | $18.88 | $19.04 | $18.72 | $18.72 | $18.72 | 51,029 |
| 2022-11-09 | $18.04 | $18.04 | $18.00 | $18.00 | $18.00 | 282 |
| 2022-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 258 |
| 2022-11-07 | $18.09 | $18.32 | $18.05 | $18.25 | $18.25 | 3,064 |
| 2022-11-04 | $18.10 | $18.50 | $17.78 | $18.40 | $18.40 | 2,160 |
| 2022-11-03 | $17.54 | $17.55 | $17.54 | $17.55 | $17.55 | 466 |
| 2022-11-02 | $17.93 | $18.14 | $17.73 | $18.14 | $18.14 | 2,750 |
| 2022-11-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 531 |
| 2022-10-31 | $17.75 | $17.94 | $17.34 | $17.71 | $17.71 | 28,008 |
| 2022-10-28 | $17.92 | $18.25 | $17.59 | $18.05 | $18.05 | 20,242 |
| 2022-10-27 | $17.80 | $17.80 | $17.10 | $17.10 | $17.10 | 613 |
| 2022-10-26 | $17.64 | $17.75 | $17.15 | $17.64 | $17.64 | 899 |
| 2022-10-25 | $17.15 | $17.56 | $16.85 | $17.22 | $17.22 | 1,070 |
| 2022-10-24 | $16.87 | $17.22 | $16.80 | $16.82 | $16.82 | 2,159 |
| 2022-10-21 | $16.13 | $16.45 | $16.13 | $16.45 | $16.45 | 528 |
| 2022-10-20 | $16.25 | $16.76 | $15.92 | $16.76 | $16.76 | 2,096 |
| 2022-10-19 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 134 |
| 2022-10-18 | $16.63 | $16.67 | $16.01 | $16.36 | $16.36 | 1,426 |
| 2022-10-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 380 |
| 2022-10-14 | $15.98 | $16.48 | $15.42 | $16.16 | $16.16 | 2,105 |
| 2022-10-13 | $15.41 | $15.96 | $15.30 | $15.30 | $15.30 | 1,038 |
| 2022-10-12 | $15.30 | $16.11 | $15.30 | $15.30 | $15.30 | 1,770 |
| 2022-10-11 | $15.80 | $16.16 | $15.30 | $16.16 | $16.16 | 2,321 |
| 2022-10-10 | $15.46 | $15.91 | $15.30 | $15.30 | $15.30 | 1,058 |
| 2022-10-07 | $15.73 | $16.11 | $15.30 | $15.30 | $15.30 | 1,410 |
| 2022-10-06 | $16.03 | $16.03 | $15.63 | $15.93 | $15.93 | 591 |
| 2022-10-05 | $16.39 | $16.39 | $16.26 | $16.32 | $16.32 | 828 |
| 2022-10-04 | $16.70 | $16.90 | $16.26 | $16.73 | $16.73 | 1,768 |
| 2022-10-03 | $16.26 | $16.28 | $15.72 | $15.72 | $15.72 | 2,787 |
| 2022-09-30 | $15.56 | $16.43 | $15.56 | $16.43 | $16.43 | 2,744 |
| 2022-09-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 601 |
| 2022-09-28 | $15.65 | $16.11 | $15.45 | $15.45 | $15.45 | 1,340 |
| 2022-09-27 | $15.78 | $16.17 | $15.15 | $15.15 | $15.15 | 472 |
| 2022-09-26 | $15.63 | $15.96 | $15.44 | $15.44 | $15.44 | 8,261 |
| 2022-09-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 375 |
| 2022-09-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 375 |
| 2022-09-21 | $17.15 | $17.33 | $16.65 | $16.65 | $16.65 | 1,018 |
| 2022-09-20 | $17.58 | $17.58 | $16.85 | $17.05 | $17.05 | 2,807 |
| 2022-09-19 | $17.34 | $17.73 | $17.34 | $17.73 | $17.73 | 565 |
| 2022-09-16 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 209 |
| 2022-09-15 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 252 |
| 2022-09-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 927 |
| 2022-09-13 | $18.34 | $18.48 | $18.34 | $18.48 | $18.48 | 335 |
| 2022-09-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 205 |
| 2022-09-09 | $17.84 | $17.84 | $17.67 | $17.81 | $17.81 | 1,068 |
| 2022-09-08 | $17.48 | $17.48 | $17.15 | $17.46 | $17.46 | 1,407 |
| 2022-09-07 | $17.36 | $17.64 | $17.36 | $17.64 | $17.64 | 1,050 |
| 2022-09-06 | $17.13 | $17.26 | $16.95 | $17.05 | $17.05 | 850 |
| 2022-09-02 | $17.56 | $17.83 | $16.75 | $17.72 | $17.72 | 3,849 |
| 2022-09-01 | $17.08 | $17.27 | $17.08 | $17.11 | $17.11 | 929 |
| 2022-08-31 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 296 |
| 2022-08-30 | $17.42 | $17.84 | $17.01 | $17.42 | $17.42 | 2,749 |
| 2022-08-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,413 |
| 2022-08-26 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 358 |
| 2022-08-25 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 165 |
| 2022-08-24 | $17.56 | $17.56 | $17.31 | $17.47 | $17.47 | 7,168 |
| 2022-08-23 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 319 |
| 2022-08-22 | $17.69 | $17.69 | $17.30 | $17.30 | $17.30 | 1,050 |
| 2022-08-19 | $18.15 | $18.18 | $17.95 | $17.95 | $17.95 | 827 |
| 2022-08-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 28 |
| 2022-08-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 8 |
| 2022-08-16 | $19.08 | $19.08 | $18.88 | $18.88 | $18.88 | 1,217 |
| 2022-08-15 | $19.05 | $19.05 | $18.82 | $18.82 | $18.82 | 832 |
| 2022-08-12 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 388 |
| 2022-08-11 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 305 |
| 2022-08-10 | $19.09 | $19.46 | $19.01 | $19.01 | $19.01 | 1,042 |
| 2022-08-09 | $18.86 | $18.88 | $18.86 | $18.88 | $18.88 | 419 |
| 2022-08-08 | $19.13 | $19.13 | $18.84 | $18.90 | $18.90 | 1,132 |
| 2022-08-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 128 |
| 2022-08-04 | $18.59 | $19.10 | $18.59 | $18.61 | $18.61 | 5,156 |
| 2022-08-03 | $18.42 | $18.97 | $18.42 | $18.97 | $18.97 | 1,036 |
| 2022-08-02 | $18.52 | $18.52 | $18.20 | $18.20 | $18.20 | 381 |
| 2022-08-01 | $19.01 | $19.01 | $18.13 | $18.13 | $18.13 | 20,467 |
| 2022-07-29 | $19.16 | $19.20 | $19.16 | $19.20 | $19.20 | 8,731 |
| 2022-07-28 | $18.10 | $18.24 | $18.10 | $18.24 | $18.24 | 664 |
| 2022-07-27 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 75,438 |
| 2022-07-26 | $18.27 | $18.29 | $17.93 | $18.29 | $18.29 | 84,311 |
| 2022-07-25 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 60 |
| 2022-07-22 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 197 |
| 2022-07-21 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 72 |
| 2022-07-20 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 441 |
| 2022-07-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 153 |
| 2022-07-18 | $17.90 | $17.94 | $17.77 | $17.94 | $17.94 | 1,010 |
| 2022-07-15 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 492 |
| 2022-07-14 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 28 |
| 2022-07-13 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 134 |
| 2022-07-12 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-07-11 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 2,317 |
| 2022-07-08 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 325 |
| 2022-07-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 208 |
| 2022-07-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 132 |
| 2022-07-05 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 1,033 |
| 2022-07-01 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2022-06-30 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2022-06-29 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2022-06-28 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2022-06-27 | $18.55 | $18.81 | $18.34 | $18.56 | $18.56 | 2,672 |
| 2022-06-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-06-23 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-06-22 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-06-21 | $18.66 | $18.67 | $18.66 | $18.67 | $18.67 | 319 |
| 2022-06-17 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 84 |
| 2022-06-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 469 |
| 2022-06-15 | $18.80 | $19.30 | $18.80 | $18.80 | $18.80 | 701 |
| 2022-06-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 736 |
| 2022-06-13 | $18.87 | $19.35 | $18.80 | $19.35 | $19.35 | 2,224 |
| 2022-06-10 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 101 |
| 2022-06-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 50 |
| 2022-06-08 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2022-06-07 | $20.13 | $20.38 | $20.13 | $20.38 | $20.38 | 1,616 |
| 2022-06-06 | $19.99 | $20.33 | $19.99 | $20.33 | $20.33 | 1,016 |
| 2022-06-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-06-02 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 86 |
| 2022-06-01 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 41 |
| 2022-05-31 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 128 |
| 2022-05-27 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 58 |
| 2022-05-26 | $20.36 | $20.51 | $20.23 | $20.23 | $20.23 | 1,825 |
| 2022-05-25 | $19.77 | $19.77 | $19.53 | $19.59 | $19.59 | 2,811 |
| 2022-05-24 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 35 |
| 2022-05-23 | $19.21 | $19.43 | $19.21 | $19.43 | $19.43 | 332 |
| 2022-05-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 8 |
| 2022-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 58 |
| 2022-05-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 102 |
| 2022-05-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,024 |
| 2022-05-16 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 218 |
| 2022-05-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 58 |
| 2022-05-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 620 |
| 2022-05-11 | $19.07 | $19.07 | $19.07 | $19.07 | $18.39 | 106 |
| 2022-05-10 | $19.07 | $19.07 | $19.07 | $19.07 | $18.39 | 128 |
| 2022-05-09 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 168 |
| 2022-05-06 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 75 |
| 2022-05-05 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 2 |
| 2022-05-04 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 33 |
| 2022-05-03 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 210 |
| 2022-05-02 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 20 |
| 2022-04-29 | $19.53 | $19.53 | $19.53 | $19.53 | $18.84 | 331 |
| 2022-04-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.31 | 67 |
| 2022-04-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.31 | 0 |
| 2022-04-26 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 15 |
| 2022-04-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 0 |
| 2022-04-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 0 |
| 2022-04-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 0 |
| 2022-04-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 15 |
| 2022-04-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 23 |
| 2022-04-18 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 105 |
| 2022-04-14 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 0 |
| 2022-04-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 50 |
| 2022-04-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 0 |
| 2022-04-11 | $19.45 | $19.89 | $19.45 | $19.89 | $19.18 | 1,574 |
| 2022-04-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.28 | 313 |
| 2022-04-07 | $19.33 | $19.34 | $19.18 | $19.18 | $18.50 | 3,453 |
| 2022-04-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.34 | 89 |
| 2022-04-05 | $19.30 | $19.45 | $19.01 | $19.01 | $18.34 | 1,444 |
| 2022-04-04 | $20.34 | $20.79 | $20.34 | $20.79 | $20.05 | 830 |
| 2022-04-01 | $21.15 | $21.15 | $21.15 | $21.15 | $20.40 | 7 |
| 2022-03-31 | $21.15 | $21.15 | $21.15 | $21.15 | $20.40 | 3 |
| 2022-03-30 | $21.15 | $21.15 | $21.15 | $21.15 | $20.40 | 0 |
| 2022-03-29 | $21.15 | $21.15 | $21.15 | $21.15 | $20.40 | 149 |
| 2022-03-28 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 20 |
| 2022-03-25 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 24 |
| 2022-03-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 41 |
| 2022-03-23 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 2,124 |
| 2022-03-22 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 0 |
| 2022-03-21 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 316 |
| 2022-03-18 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 0 |
| 2022-03-17 | $21.09 | $21.09 | $21.09 | $21.09 | $20.34 | 316 |
| 2022-03-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.45 | 2,238 |
| 2022-03-15 | $20.10 | $20.10 | $20.04 | $20.04 | $19.32 | 296 |
| 2022-03-14 | $20.40 | $20.46 | $20.26 | $20.46 | $19.73 | 442 |
| 2022-03-11 | $19.60 | $19.60 | $19.60 | $19.60 | $18.90 | 131 |
| 2022-03-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.94 | 112 |
| 2022-03-09 | $19.23 | $19.64 | $19.21 | $19.64 | $18.94 | 75,922 |
| 2022-03-08 | $17.75 | $17.96 | $17.66 | $17.66 | $17.03 | 951 |
| 2022-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 2,628 |
| 2022-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 133 |
| 2022-03-03 | $19.26 | $20.01 | $19.26 | $20.01 | $19.30 | 743 |
| 2022-03-02 | $20.21 | $20.21 | $20.21 | $20.21 | $19.49 | 311 |
| 2022-03-01 | $20.27 | $20.27 | $20.27 | $20.27 | $19.55 | 70 |
| 2022-02-28 | $20.27 | $20.27 | $20.27 | $20.27 | $19.55 | 720 |
| 2022-02-25 | $20.14 | $20.14 | $20.14 | $20.14 | $19.43 | 55 |
| 2022-02-24 | $19.20 | $20.14 | $19.20 | $20.14 | $19.43 | 353 |
| 2022-02-23 | $20.78 | $20.78 | $20.76 | $20.76 | $20.02 | 1,472 |
| 2022-02-22 | $21.33 | $21.59 | $21.12 | $21.59 | $20.82 | 1,677 |
| 2022-02-18 | $22.76 | $22.76 | $22.76 | $22.76 | $21.95 | 25 |
| 2022-02-17 | $22.76 | $22.76 | $22.76 | $22.76 | $21.95 | 0 |
| 2022-02-16 | $22.76 | $22.76 | $22.76 | $22.76 | $21.95 | 108 |
| 2022-02-15 | $22.13 | $22.13 | $22.13 | $22.13 | $21.35 | 449 |
| 2022-02-14 | $21.79 | $21.79 | $21.79 | $21.79 | $21.02 | 22 |
| 2022-02-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.02 | 52 |
| 2022-02-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.02 | 50 |
| 2022-02-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.02 | 12 |
| 2022-02-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.02 | 12,964 |
| 2022-02-07 | $21.29 | $21.29 | $21.29 | $21.29 | $20.53 | 492 |
| 2022-02-04 | $21.49 | $21.56 | $21.49 | $21.56 | $20.79 | 261 |
| 2022-02-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.93 | 82 |
| 2022-02-02 | $21.70 | $21.70 | $21.70 | $21.70 | $20.93 | 303 |
| 2022-02-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.25 | 489 |
| 2022-01-31 | $20.94 | $20.94 | $20.94 | $20.94 | $20.19 | 209 |
| 2022-01-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.20 | 53 |
| 2022-01-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.20 | 332 |
| 2022-01-26 | $21.15 | $21.15 | $20.89 | $21.15 | $20.40 | 787 |
| 2022-01-25 | $20.72 | $20.72 | $20.72 | $20.72 | $19.99 | 202 |
| 2022-01-24 | $20.87 | $20.87 | $20.85 | $20.85 | $20.11 | 437 |
| 2022-01-21 | $21.39 | $21.39 | $21.39 | $21.39 | $20.63 | 0 |
| 2022-01-20 | $21.39 | $21.39 | $21.39 | $21.39 | $20.63 | 81 |
| 2022-01-19 | $21.39 | $21.39 | $21.39 | $21.39 | $20.63 | 0 |
| 2022-01-18 | $21.49 | $21.49 | $21.49 | $21.49 | $20.73 | 211 |
| 2022-01-14 | $21.49 | $21.49 | $21.49 | $21.49 | $20.73 | 0 |
| 2022-01-13 | $21.49 | $21.49 | $21.49 | $21.49 | $20.73 | 211 |
| 2022-01-12 | $21.16 | $21.16 | $21.16 | $21.16 | $20.41 | 8 |
| 2022-01-11 | $21.16 | $21.16 | $21.16 | $21.16 | $20.41 | 196 |
| 2022-01-10 | $20.45 | $20.45 | $20.45 | $20.45 | $19.72 | 68 |
| 2022-01-07 | $20.45 | $20.45 | $20.42 | $20.45 | $19.72 | 28,011 |
| 2022-01-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.19 | 6,308 |
| 2022-01-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.01 | 46 |
| 2022-01-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.01 | 70 |
| 2022-01-03 | $20.77 | $20.77 | $20.75 | $20.75 | $20.01 | 216 |
| 2021-12-31 | $20.51 | $20.51 | $20.51 | $20.51 | $19.78 | 0 |
| 2021-12-30 | $20.30 | $20.52 | $20.17 | $20.51 | $19.78 | 15,723 |
| 2021-12-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.13 | 497 |
| 2021-12-28 | $20.66 | $20.77 | $20.66 | $20.77 | $20.03 | 428 |
| 2021-12-27 | $20.30 | $20.92 | $20.30 | $20.92 | $20.18 | 2,519 |
| 2021-12-23 | $20.11 | $20.11 | $20.11 | $20.11 | $19.39 | 163 |
| 2021-12-22 | $19.59 | $19.96 | $19.59 | $19.87 | $19.16 | 12,383 |
| 2021-12-21 | $19.28 | $19.28 | $19.28 | $19.28 | $18.60 | 1,505 |
| 2021-12-20 | $19.33 | $19.33 | $19.33 | $19.33 | $18.64 | 306 |
| 2021-12-17 | $19.00 | $19.27 | $19.00 | $19.27 | $18.59 | 254 |
| 2021-12-16 | $19.10 | $19.73 | $18.87 | $19.40 | $18.71 | 1,195 |
| 2021-12-15 | $18.70 | $18.70 | $18.50 | $18.50 | $17.84 | 1,915 |
| 2021-12-14 | $19.25 | $19.25 | $18.60 | $18.60 | $17.94 | 1,703 |
| 2021-12-13 | $18.59 | $18.93 | $18.59 | $18.93 | $18.26 | 5,001 |
| 2021-12-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.20 | 2,561 |
| 2021-12-09 | $18.96 | $18.96 | $18.93 | $18.93 | $18.26 | 4,710 |
| 2021-12-08 | $19.34 | $19.58 | $19.34 | $19.58 | $18.89 | 621 |
| 2021-12-07 | $19.17 | $19.41 | $19.17 | $19.41 | $18.72 | 566 |
| 2021-12-06 | $19.35 | $19.35 | $19.35 | $19.35 | $18.66 | 214 |
| 2021-12-03 | $19.01 | $19.01 | $19.01 | $19.01 | $18.34 | 88 |
| 2021-12-02 | $19.01 | $19.01 | $19.01 | $19.01 | $18.34 | 512 |
| 2021-12-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.89 | 308 |
| 2021-11-30 | $18.57 | $18.81 | $18.31 | $18.31 | $17.66 | 1,079 |
| 2021-11-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.60 | 412 |
| 2021-11-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.15 | 144 |
| 2021-11-24 | $19.31 | $19.85 | $19.31 | $19.85 | $19.15 | 1,345 |
| 2021-11-23 | $19.11 | $19.11 | $19.11 | $19.11 | $18.43 | 6,132 |
| 2021-11-22 | $19.11 | $19.11 | $19.11 | $19.11 | $18.43 | 75 |
| 2021-11-19 | $19.56 | $19.56 | $19.11 | $19.11 | $18.43 | 3,092 |
| 2021-11-18 | $20.36 | $20.36 | $20.20 | $20.20 | $19.48 | 7,090 |
| 2021-11-17 | $20.13 | $20.13 | $20.13 | $20.13 | $19.42 | 246 |
| 2021-11-16 | $20.70 | $20.70 | $20.70 | $20.70 | $19.97 | 36 |
| 2021-11-15 | $20.70 | $20.70 | $20.70 | $20.70 | $19.97 | 937 |
| 2021-11-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.31 | 802 |
| 2021-11-11 | $21.24 | $21.24 | $21.13 | $21.13 | $20.38 | 232 |
| 2021-11-10 | $21.64 | $21.64 | $21.64 | $21.64 | $20.87 | 109 |
| 2021-11-09 | $21.64 | $21.64 | $21.64 | $21.64 | $20.87 | 0 |
| 2021-11-08 | $21.64 | $21.64 | $21.64 | $21.64 | $20.87 | 1,233 |
| 2021-11-05 | $21.30 | $21.69 | $21.30 | $21.65 | $20.88 | 1,104 |
| 2021-11-04 | $21.24 | $21.24 | $21.24 | $21.24 | $20.49 | 169 |
| 2021-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 47 |
| 2021-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 78 |
| 2021-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 78 |
| 2021-10-29 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 95 |
| 2021-10-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 22 |
| 2021-10-27 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 35 |
| 2021-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 115 |
| 2021-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 454 |
| 2021-10-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 66 |
| 2021-10-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 44 |
| 2021-10-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 2 |
| 2021-10-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 64 |
| 2021-10-18 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 4 |
| 2021-10-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 59 |
| 2021-10-14 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 62 |
| 2021-10-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.18 | 222 |
| 2021-10-12 | $19.93 | $19.93 | $19.64 | $19.64 | $18.94 | 2,641 |
| 2021-10-11 | $19.88 | $19.88 | $19.88 | $19.88 | $19.17 | 1,136 |
| 2021-10-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 339 |
| 2021-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 30 |
| 2021-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 0 |
| 2021-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 28 |
| 2021-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 43 |
| 2021-10-01 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 33 |
| 2021-09-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 6,881 |
| 2021-09-29 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 46 |
| 2021-09-28 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 66 |
| 2021-09-27 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 86 |
| 2021-09-24 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-09-23 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 49 |
| 2021-09-22 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 229 |
| 2021-09-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 0 |
| 2021-09-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 0 |
| 2021-09-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 25 |
| 2021-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 8,896 |
| 2021-09-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 0 |
| 2021-09-14 | $20.57 | $21.12 | $20.57 | $20.90 | $20.16 | 3,262 |
| 2021-09-13 | $20.73 | $20.73 | $20.73 | $20.73 | $19.99 | 122 |
| 2021-09-10 | $20.73 | $20.86 | $20.73 | $20.86 | $20.12 | 438 |
| 2021-09-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.45 | 99 |
| 2021-09-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.45 | 0 |
| 2021-09-07 | $21.20 | $21.20 | $21.20 | $21.20 | $20.45 | 400 |
| 2021-09-03 | $21.48 | $21.48 | $21.48 | $21.48 | $20.72 | 56 |
| 2021-09-02 | $21.48 | $21.48 | $21.48 | $21.48 | $20.72 | 602 |
| 2021-09-01 | $21.10 | $21.10 | $21.10 | $21.10 | $20.35 | 0 |
| 2021-08-31 | $21.10 | $21.10 | $21.10 | $21.10 | $20.35 | 104 |
| 2021-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 0 |
| 2021-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 0 |
| 2021-08-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 4 |
| 2021-08-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 0 |
| 2021-08-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 108 |
| 2021-08-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 459 |
| 2021-08-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 7 |
| 2021-08-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 0 |
| 2021-08-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 41 |
| 2021-08-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 0 |
| 2021-08-16 | $20.20 | $20.90 | $20.20 | $20.90 | $20.16 | 996 |
| 2021-08-13 | $20.61 | $20.61 | $20.61 | $20.61 | $19.87 | 149 |
| 2021-08-12 | $20.61 | $20.61 | $20.61 | $20.61 | $19.87 | 0 |
| 2021-08-11 | $20.61 | $20.61 | $20.61 | $20.61 | $19.87 | 149 |
| 2021-08-10 | $20.26 | $20.28 | $20.26 | $20.28 | $19.56 | 356 |
| 2021-08-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 1,078 |
| 2021-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 999 |
| 2021-08-05 | $20.09 | $20.09 | $20.09 | $20.09 | $19.38 | 0 |
| 2021-08-04 | $20.09 | $20.09 | $20.09 | $20.09 | $19.38 | 1,400 |
| 2021-08-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 0 |
| 2021-08-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.16 | 1,815 |
| 2021-07-30 | $20.39 | $20.39 | $20.39 | $20.39 | $19.67 | 0 |
| 2021-07-29 | $20.39 | $20.39 | $20.39 | $20.39 | $19.67 | 6 |
| 2021-07-28 | $20.39 | $20.39 | $20.39 | $20.39 | $19.67 | 750 |
| 2021-07-27 | $20.35 | $20.35 | $20.35 | $20.35 | $19.63 | 76 |
| 2021-07-26 | $20.35 | $20.35 | $20.35 | $20.35 | $19.63 | 4 |
| 2021-07-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.63 | 28 |
| 2021-07-22 | $20.35 | $20.35 | $20.35 | $20.35 | $19.63 | 298 |
| 2021-07-21 | $20.37 | $20.40 | $20.37 | $20.40 | $19.68 | 629 |
| 2021-07-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.34 | 23 |
| 2021-07-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.34 | 0 |
| 2021-07-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.34 | 35 |
| 2021-07-15 | $20.05 | $20.05 | $20.05 | $20.05 | $19.34 | 875 |
| 2021-07-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 7 |
| 2021-07-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 151 |
| 2021-07-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 4 |
| 2021-07-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 35 |
| 2021-07-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 0 |
| 2021-07-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 1 |
| 2021-07-06 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 25 |
| 2021-07-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 0 |
| 2021-07-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 0 |
| 2021-06-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 8 |
| 2021-06-29 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 25 |
| 2021-06-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 74 |
| 2021-06-25 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 0 |
| 2021-06-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 0 |
| 2021-06-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 61 |
| 2021-06-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 133 |
| 2021-06-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.11 | 346 |
| 2021-06-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 90 |
| 2021-06-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 33 |
| 2021-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 0 |
| 2021-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 1,528 |
| 2021-06-14 | $22.49 | $22.49 | $22.49 | $22.49 | $21.69 | 1,000 |
| 2021-06-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 0 |
| 2021-06-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 59 |
| 2021-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 0 |
| 2021-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.70 | 740 |
| 2021-06-07 | $21.40 | $22.50 | $21.40 | $22.50 | $21.70 | 1,922 |
| 2021-06-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.01 | 13 |
| 2021-06-03 | $22.41 | $22.41 | $21.78 | $21.78 | $21.01 | 34,131 |
| 2021-06-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 25 |
| 2021-06-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 570 |
| 2021-05-28 | $22.55 | $22.55 | $22.55 | $22.55 | $21.75 | 5 |
| 2021-05-27 | $22.55 | $22.55 | $22.55 | $22.55 | $21.75 | 0 |
| 2021-05-26 | $22.55 | $22.55 | $22.55 | $22.55 | $21.75 | 30 |
| 2021-05-25 | $22.55 | $22.55 | $22.55 | $22.55 | $21.75 | 773 |
| 2021-05-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 16 |
| 2021-05-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 105 |
| 2021-05-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 39 |
| 2021-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 137 |
| 2021-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.94 | 153 |
| 2021-05-17 | $22.55 | $22.55 | $22.53 | $22.53 | $21.73 | 15,746 |
| 2021-05-14 | $22.65 | $22.91 | $21.97 | $22.91 | $22.10 | 2,177 |
| 2021-05-13 | $23.30 | $23.30 | $23.30 | $23.30 | $22.47 | 0 |
| 2021-05-12 | $23.30 | $23.45 | $22.75 | $23.30 | $21.80 | 10,779 |
| 2021-05-11 | $23.67 | $23.67 | $23.67 | $23.67 | $22.15 | 0 |
| 2021-05-10 | $23.25 | $23.67 | $23.25 | $23.67 | $22.15 | 11,192 |
| 2021-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.52 | 35 |
| 2021-05-06 | $22.38 | $23.00 | $22.38 | $23.00 | $21.52 | 796 |
| 2021-05-05 | $22.61 | $22.87 | $22.61 | $22.85 | $21.38 | 44,645 |
| 2021-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.06 | 4,457 |
| 2021-05-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.44 | 0 |
| 2021-04-30 | $22.17 | $22.17 | $21.84 | $21.84 | $20.44 | 2,181 |
| 2021-04-29 | $22.00 | $22.15 | $21.98 | $21.98 | $20.57 | 2,919 |
| 2021-04-28 | $21.87 | $22.15 | $21.87 | $22.15 | $20.73 | 4,979 |
| 2021-04-27 | $21.43 | $21.44 | $21.43 | $21.44 | $20.06 | 1,107 |
| 2021-04-26 | $21.49 | $21.49 | $21.49 | $21.49 | $20.11 | 0 |
| 2021-04-23 | $21.57 | $21.57 | $21.35 | $21.49 | $20.11 | 16,517 |
| 2021-04-22 | $21.13 | $21.13 | $21.13 | $21.13 | $19.77 | 0 |
| 2021-04-21 | $21.13 | $21.13 | $21.13 | $21.13 | $19.77 | 2,366 |
| 2021-04-20 | $21.19 | $21.19 | $21.13 | $21.13 | $19.77 | 7,087 |
| 2021-04-19 | $21.20 | $21.20 | $21.20 | $21.20 | $19.84 | 195 |
| 2021-04-16 | $21.57 | $21.57 | $21.57 | $21.57 | $20.19 | 4 |
| 2021-04-15 | $21.57 | $21.57 | $21.57 | $21.57 | $20.19 | 0 |
| 2021-04-14 | $21.59 | $21.59 | $21.44 | $21.57 | $20.19 | 12,400 |
| 2021-04-13 | $21.36 | $21.38 | $21.09 | $21.38 | $20.01 | 9,626 |
| 2021-04-12 | $21.05 | $21.31 | $21.05 | $21.31 | $19.94 | 4,000 |
| 2021-04-09 | $21.48 | $21.48 | $21.25 | $21.25 | $19.89 | 250 |
| 2021-04-08 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 99 |
| 2021-04-07 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 0 |
| 2021-04-06 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 38 |
| 2021-04-05 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 0 |
| 2021-04-01 | $20.30 | $21.12 | $20.30 | $20.89 | $19.55 | 6,612 |
| 2021-03-31 | $20.54 | $20.54 | $20.16 | $20.30 | $19.00 | 29,026 |
| 2021-03-30 | $20.70 | $20.77 | $20.70 | $20.77 | $19.44 | 2,400 |
| 2021-03-29 | $20.70 | $20.70 | $20.64 | $20.64 | $19.32 | 5,355 |
| 2021-03-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.18 | 0 |
| 2021-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.18 | 966 |
| 2021-03-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.04 | 0 |
| 2021-03-23 | $20.00 | $20.35 | $20.00 | $20.35 | $19.04 | 2,616 |
| 2021-03-22 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 0 |
| 2021-03-19 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 0 |
| 2021-03-18 | $20.89 | $20.89 | $20.89 | $20.89 | $19.55 | 215 |
| 2021-03-17 | $21.99 | $21.99 | $21.99 | $21.99 | $20.58 | 124 |
| 2021-03-16 | $21.41 | $21.41 | $21.41 | $21.41 | $20.04 | 21 |
| 2021-03-15 | $21.41 | $21.41 | $21.41 | $21.41 | $20.04 | 0 |
| 2021-03-12 | $21.41 | $21.41 | $21.41 | $21.41 | $20.04 | 66 |
| 2021-03-11 | $21.41 | $21.41 | $21.41 | $21.41 | $20.04 | 148 |
| 2021-03-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.03 | 0 |
| 2021-03-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.03 | 943 |
| 2021-03-08 | $21.20 | $21.20 | $21.20 | $21.20 | $19.84 | 0 |
| 2021-03-05 | $21.20 | $21.20 | $21.20 | $21.20 | $19.84 | 0 |
| 2021-03-04 | $21.20 | $21.20 | $21.20 | $21.20 | $19.84 | 150 |
| 2021-03-03 | $20.40 | $20.40 | $20.40 | $20.40 | $19.09 | 440 |
| 2021-03-02 | $21.27 | $21.27 | $21.27 | $21.27 | $19.90 | 0 |
| 2021-03-01 | $21.27 | $21.27 | $21.27 | $21.27 | $19.90 | 0 |
| 2021-02-26 | $21.27 | $21.27 | $21.27 | $21.27 | $19.90 | 0 |
| 2021-02-25 | $21.27 | $21.27 | $21.27 | $21.27 | $19.90 | 0 |
| 2021-02-24 | $20.61 | $21.27 | $20.61 | $21.27 | $19.90 | 594 |
| 2021-02-23 | $19.51 | $19.51 | $19.51 | $19.51 | $18.26 | 0 |
| 2021-02-22 | $19.51 | $19.51 | $19.51 | $19.51 | $18.26 | 228 |
| 2021-02-19 | $19.70 | $19.70 | $19.70 | $19.70 | $18.44 | 12 |
| 2021-02-18 | $19.70 | $19.70 | $19.70 | $19.70 | $18.44 | 0 |
| 2021-02-17 | $19.70 | $19.70 | $19.70 | $19.70 | $18.44 | 36 |
| 2021-02-16 | $19.70 | $19.70 | $19.70 | $19.70 | $18.44 | 614 |
| 2021-02-12 | $19.81 | $19.81 | $19.81 | $19.81 | $18.54 | 31 |
| 2021-02-11 | $19.81 | $19.81 | $19.81 | $19.81 | $18.54 | 0 |
| 2021-02-10 | $19.81 | $19.81 | $19.81 | $19.81 | $18.54 | 1,915 |
| 2021-02-09 | $20.30 | $20.30 | $19.81 | $19.81 | $18.54 | 1,915 |
| 2021-02-08 | $19.16 | $19.16 | $19.16 | $19.16 | $17.93 | 0 |
| 2021-02-05 | $19.16 | $19.16 | $19.16 | $19.16 | $17.93 | 0 |
| 2021-02-04 | $19.16 | $19.16 | $19.16 | $19.16 | $17.93 | 14 |
| 2021-02-03 | $19.16 | $19.16 | $19.16 | $19.16 | $17.93 | 36 |
| 2021-02-02 | $19.16 | $19.16 | $19.16 | $19.16 | $17.93 | 89 |
| 2021-02-01 | $19.14 | $19.17 | $19.14 | $19.16 | $17.93 | 646 |
| 2021-01-29 | $18.01 | $18.01 | $18.01 | $18.01 | $16.85 | 63 |
| 2021-01-28 | $18.01 | $18.01 | $18.01 | $18.01 | $16.85 | 97 |
| 2021-01-27 | $18.01 | $18.01 | $18.01 | $18.01 | $16.85 | 328 |
| 2021-01-26 | $18.50 | $18.50 | $18.50 | $18.50 | $17.31 | 0 |
| 2021-01-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.31 | 218 |
| 2021-01-22 | $18.83 | $18.84 | $18.50 | $18.50 | $17.31 | 13,445 |
| 2021-01-21 | $19.23 | $19.23 | $19.23 | $19.23 | $18.00 | 45 |
| 2021-01-20 | $19.23 | $19.23 | $19.23 | $19.23 | $18.00 | 431 |
| 2021-01-19 | $19.10 | $19.10 | $19.10 | $19.10 | $17.87 | 20 |
| 2021-01-15 | $19.10 | $19.10 | $19.10 | $19.10 | $17.87 | 0 |
| 2021-01-14 | $19.10 | $19.10 | $19.10 | $19.10 | $17.87 | 20 |
| 2021-01-13 | $19.65 | $19.65 | $19.10 | $19.10 | $17.87 | 360 |
| 2021-01-12 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2021-01-11 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2021-01-08 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2021-01-07 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2021-01-06 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2021-01-05 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2021-01-04 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2020-12-31 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2020-12-30 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2020-12-29 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2020-12-28 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2020-12-24 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 85 |
| 2020-12-23 | $19.06 | $19.06 | $19.06 | $19.06 | $17.84 | 0 |
| 2020-12-22 | $19.11 | $19.11 | $19.06 | $19.06 | $17.84 | 1,134 |
| 2020-12-21 | $19.32 | $19.32 | $19.32 | $19.32 | $18.08 | 0 |
| 2020-12-18 | $19.32 | $19.32 | $19.32 | $19.32 | $18.08 | 626 |
| 2020-12-17 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 81 |
| 2020-12-16 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 30 |
| 2020-12-15 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 10 |
| 2020-12-14 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-12-11 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-12-10 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-12-09 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 17 |
| 2020-12-08 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 10 |
| 2020-12-07 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-12-04 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 120 |
| 2020-12-03 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 0 |
| 2020-12-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 16 |
| 2020-12-01 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 48 |
| 2020-11-30 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 37 |
| 2020-11-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 0 |
| 2020-11-25 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 0 |
| 2020-11-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 414 |
| 2020-11-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 0 |
| 2020-11-20 | $19.75 | $19.75 | $19.75 | $19.75 | $18.48 | 414 |
| 2020-11-19 | $19.46 | $19.46 | $19.46 | $19.46 | $18.21 | 0 |
| 2020-11-18 | $19.61 | $19.61 | $19.46 | $19.46 | $18.21 | 913 |
| 2020-11-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.40 | 15 |
| 2020-11-16 | $19.66 | $19.66 | $19.66 | $19.66 | $18.40 | 243 |
| 2020-11-13 | $18.87 | $18.87 | $18.87 | $18.87 | $17.66 | 125 |
| 2020-11-12 | $18.68 | $18.68 | $18.68 | $18.68 | $17.48 | 2 |
| 2020-11-11 | $18.68 | $18.68 | $18.68 | $18.68 | $17.48 | 142 |
| 2020-11-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.27 | 0 |
| 2020-11-09 | $18.45 | $18.45 | $18.45 | $18.45 | $17.27 | 120 |
| 2020-11-06 | $16.28 | $16.28 | $16.28 | $16.28 | $15.24 | 53 |
| 2020-11-05 | $16.28 | $16.28 | $16.28 | $16.28 | $15.24 | 100 |
| 2020-11-04 | $15.50 | $16.30 | $15.50 | $16.30 | $15.25 | 274 |
| 2020-11-03 | $15.40 | $15.55 | $15.40 | $15.55 | $14.55 | 17,048 |
| 2020-11-02 | $14.67 | $14.67 | $14.67 | $14.67 | $13.73 | 18,598 |
| 2020-10-30 | $14.20 | $14.50 | $14.20 | $14.50 | $13.56 | 2,035 |
| 2020-10-29 | $14.25 | $14.50 | $14.25 | $14.47 | $13.54 | 70,108 |
| 2020-10-28 | $15.01 | $15.01 | $14.75 | $14.75 | $13.80 | 4,004 |
| 2020-10-27 | $15.95 | $15.95 | $15.68 | $15.70 | $14.69 | 3,356 |
| 2020-10-26 | $16.07 | $16.24 | $16.07 | $16.13 | $15.09 | 3,000 |
| 2020-10-23 | $16.28 | $16.28 | $16.28 | $16.28 | $15.24 | 375 |
| 2020-10-22 | $16.01 | $16.61 | $16.00 | $16.56 | $15.50 | 2,128 |
| 2020-10-21 | $16.36 | $16.36 | $16.10 | $16.10 | $15.07 | 790 |
| 2020-10-20 | $16.81 | $16.85 | $16.40 | $16.40 | $15.35 | 1,955 |
| 2020-10-19 | $16.55 | $16.55 | $16.55 | $16.55 | $15.49 | 1,152 |
| 2020-10-16 | $16.09 | $16.15 | $16.09 | $16.15 | $15.11 | 353 |
| 2020-10-15 | $16.11 | $16.11 | $16.00 | $16.00 | $14.97 | 419 |
| 2020-10-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.53 | 605 |
| 2020-10-13 | $16.50 | $16.50 | $16.40 | $16.40 | $15.35 | 605 |
| 2020-10-12 | $17.06 | $17.06 | $17.06 | $17.06 | $15.97 | 30 |
| 2020-10-09 | $17.06 | $17.06 | $17.06 | $17.06 | $15.97 | 62 |
| 2020-10-08 | $17.10 | $17.10 | $17.06 | $17.06 | $15.97 | 275 |
| 2020-10-07 | $17.10 | $17.10 | $17.10 | $17.10 | $16.00 | 985 |
| 2020-10-06 | $17.09 | $17.77 | $17.09 | $17.77 | $16.63 | 2,208 |
| 2020-10-05 | $16.78 | $16.78 | $16.78 | $16.78 | $15.70 | 4,585 |
| 2020-10-02 | $16.24 | $16.24 | $16.20 | $16.20 | $15.16 | 960 |
| 2020-10-01 | $16.00 | $16.20 | $16.00 | $16.01 | $14.98 | 39,026 |
| 2020-09-30 | $16.40 | $16.40 | $16.40 | $16.40 | $15.35 | 0 |
| 2020-09-29 | $16.48 | $16.48 | $16.40 | $16.40 | $15.35 | 1,435 |
| 2020-09-28 | $16.30 | $16.30 | $16.30 | $16.30 | $15.25 | 1,672 |
| 2020-09-25 | $16.00 | $16.08 | $16.00 | $16.08 | $15.05 | 5,071 |
| 2020-09-24 | $16.00 | $16.01 | $16.00 | $16.01 | $14.98 | 549 |
| 2020-09-23 | $16.69 | $16.69 | $16.25 | $16.25 | $15.21 | 932 |
| 2020-09-22 | $16.55 | $16.70 | $16.45 | $16.45 | $15.39 | 1,095 |
| 2020-09-21 | $17.20 | $17.25 | $16.50 | $16.50 | $15.44 | 2,335 |
| 2020-09-18 | $17.87 | $17.87 | $17.87 | $17.87 | $16.72 | 100 |
| 2020-09-17 | $18.05 | $18.08 | $17.90 | $17.90 | $16.75 | 758 |
| 2020-09-16 | $17.80 | $18.22 | $17.80 | $18.22 | $17.05 | 600 |
| 2020-09-15 | $18.18 | $18.18 | $18.18 | $18.18 | $17.01 | 0 |
| 2020-09-14 | $18.41 | $18.73 | $18.18 | $18.18 | $17.01 | 22,490 |
| 2020-09-11 | $18.89 | $18.89 | $18.89 | $18.89 | $17.68 | 0 |
| 2020-09-10 | $18.84 | $18.89 | $18.84 | $18.89 | $17.68 | 488 |
| 2020-09-09 | $18.53 | $18.53 | $18.53 | $18.53 | $17.34 | 269 |
| 2020-09-08 | $18.97 | $18.97 | $18.97 | $18.97 | $17.75 | 443 |
| 2020-09-04 | $18.96 | $18.96 | $18.73 | $18.73 | $17.53 | 316 |
| 2020-09-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.22 | 285 |
| 2020-09-02 | $18.25 | $18.70 | $18.25 | $18.27 | $17.10 | 498 |
| 2020-09-01 | $18.08 | $18.31 | $18.08 | $18.31 | $17.13 | 1,416 |
| 2020-08-31 | $18.45 | $18.45 | $18.45 | $18.45 | $17.27 | 683 |
| 2020-08-28 | $19.35 | $19.35 | $19.35 | $19.35 | $18.11 | 303 |
| 2020-08-27 | $19.16 | $19.16 | $19.16 | $19.16 | $17.93 | 158 |
| 2020-08-26 | $19.21 | $19.21 | $19.15 | $19.15 | $17.92 | 1,860 |
| 2020-08-25 | $19.13 | $19.13 | $19.13 | $19.13 | $17.90 | 8,055 |
| 2020-08-24 | $18.90 | $19.01 | $18.90 | $19.01 | $17.79 | 13,320 |
| 2020-08-21 | $18.41 | $18.47 | $18.41 | $18.47 | $17.28 | 430 |
| 2020-08-20 | $18.55 | $18.55 | $18.54 | $18.54 | $17.35 | 284 |
| 2020-08-19 | $18.99 | $18.99 | $18.99 | $18.99 | $17.77 | 0 |
| 2020-08-18 | $18.99 | $18.99 | $18.99 | $18.99 | $17.77 | 80 |
| 2020-08-17 | $18.50 | $19.00 | $18.50 | $18.99 | $17.77 | 809 |
| 2020-08-14 | $19.01 | $19.01 | $19.01 | $19.01 | $17.79 | 1,338 |
| 2020-08-13 | $19.30 | $19.30 | $19.30 | $19.30 | $18.06 | 25 |
| 2020-08-12 | $19.30 | $19.30 | $19.30 | $19.30 | $18.06 | 0 |
| 2020-08-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.06 | 240 |
| 2020-08-10 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 634 |
| 2020-08-07 | $18.10 | $18.10 | $18.10 | $18.10 | $16.94 | 185 |
| 2020-08-06 | $18.36 | $18.36 | $18.36 | $18.36 | $17.18 | 0 |
| 2020-08-05 | $18.36 | $18.36 | $18.36 | $18.36 | $17.18 | 203 |
| 2020-08-04 | $17.87 | $18.04 | $17.87 | $18.04 | $16.88 | 2,367 |
| 2020-08-03 | $17.77 | $17.77 | $17.77 | $17.77 | $16.63 | 131 |
| 2020-07-31 | $18.00 | $18.00 | $18.00 | $18.00 | $16.84 | 120 |
| 2020-07-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.84 | 1,045 |
| 2020-07-29 | $18.16 | $18.16 | $18.16 | $18.16 | $16.99 | 630 |
| 2020-07-28 | $17.85 | $18.30 | $17.85 | $18.29 | $17.12 | 1,858 |
| 2020-07-27 | $17.80 | $18.21 | $17.80 | $18.21 | $17.04 | 295 |
| 2020-07-24 | $18.36 | $18.36 | $18.36 | $18.36 | $17.18 | 250 |
| 2020-07-23 | $18.15 | $18.15 | $18.15 | $18.15 | $16.99 | 475 |
| 2020-07-22 | $18.18 | $18.18 | $18.18 | $18.18 | $17.01 | 0 |
| 2020-07-20 | $18.18 | $18.18 | $18.18 | $18.18 | $17.01 | 70 |
| 2020-07-17 | $18.55 | $18.55 | $18.18 | $18.18 | $17.01 | 774 |
| 2020-07-16 | $18.72 | $18.72 | $18.72 | $18.72 | $17.52 | 25 |
| 2020-07-15 | $18.73 | $18.73 | $18.72 | $18.72 | $17.52 | 406 |
| 2020-07-14 | $17.70 | $17.73 | $17.70 | $17.73 | $16.59 | 481 |
| 2020-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.84 | 450 |
| 2020-07-10 | $17.67 | $17.67 | $17.67 | $17.67 | $16.54 | 250 |
| 2020-07-09 | $17.79 | $17.97 | $17.45 | $17.45 | $16.33 | 2,055 |
| 2020-07-08 | $17.75 | $17.75 | $17.75 | $17.75 | $16.61 | 445 |
| 2020-07-07 | $18.02 | $18.30 | $18.00 | $18.00 | $16.84 | 1,718 |
| 2020-07-06 | $18.75 | $18.75 | $18.45 | $18.45 | $17.27 | 2,143 |
| 2020-07-02 | $18.57 | $18.57 | $18.57 | $18.57 | $17.38 | 110 |
| 2020-06-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 1,790 |
| 2020-06-29 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 20 |
| 2020-06-26 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 180 |
| 2020-06-25 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 50 |
| 2020-06-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 335 |
| 2020-06-22 | $18.64 | $18.64 | $18.15 | $18.15 | $16.99 | 26,155 |
| 2020-06-19 | $18.64 | $18.64 | $18.64 | $18.64 | $17.44 | 321 |
| 2020-06-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.31 | 355 |
| 2020-06-16 | $18.55 | $19.24 | $18.55 | $19.24 | $18.01 | 1,020 |
| 2020-06-15 | $17.75 | $18.70 | $17.75 | $18.70 | $17.50 | 827 |
| 2020-06-12 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 141 |
| 2020-06-11 | $17.95 | $17.95 | $17.95 | $17.95 | $16.80 | 664 |
| 2020-06-10 | $18.72 | $18.72 | $18.70 | $18.70 | $17.50 | 1,325 |
| 2020-06-09 | $19.53 | $19.60 | $19.00 | $19.00 | $17.78 | 438 |
| 2020-06-08 | $19.62 | $20.05 | $19.45 | $19.45 | $18.20 | 797 |
| 2020-06-05 | $20.10 | $20.10 | $19.51 | $20.05 | $18.76 | 13,221 |
| 2020-06-04 | $20.00 | $20.00 | $19.65 | $19.65 | $18.39 | 39,892 |
| 2020-06-03 | $19.80 | $20.18 | $19.80 | $20.18 | $18.88 | 1,212 |
| 2020-06-02 | $19.31 | $19.31 | $19.31 | $19.31 | $18.07 | 519 |
| 2020-06-01 | $18.68 | $18.75 | $18.10 | $18.75 | $17.55 | 1,725 |
| 2020-05-29 | $18.45 | $18.56 | $18.45 | $18.56 | $17.37 | 1,059 |
| 2020-05-28 | $18.56 | $18.56 | $18.56 | $18.56 | $17.37 | 671 |
| 2020-05-27 | $18.78 | $18.78 | $17.99 | $18.58 | $17.39 | 3,980 |
| 2020-05-26 | $18.11 | $18.15 | $17.70 | $17.70 | $16.56 | 3,460 |
| 2020-05-22 | $16.95 | $16.95 | $16.81 | $16.81 | $15.73 | 2,045 |
| 2020-05-21 | $17.19 | $17.19 | $17.07 | $17.07 | $15.97 | 3,280 |
| 2020-05-20 | $16.78 | $17.04 | $16.78 | $17.04 | $15.95 | 20,895 |
| 2020-05-19 | $16.83 | $16.90 | $16.35 | $16.35 | $15.30 | 23,985 |
| 2020-05-18 | $17.49 | $17.49 | $17.49 | $17.49 | $16.37 | 1,300 |
| 2020-05-15 | $15.81 | $15.81 | $15.30 | $15.30 | $14.32 | 17,120 |
| 2020-05-14 | $15.34 | $15.53 | $15.34 | $15.53 | $14.53 | 1,590 |
| 2020-05-13 | $16.06 | $16.06 | $15.20 | $15.20 | $14.22 | 3,935 |
| 2020-05-12 | $16.45 | $16.45 | $16.45 | $16.45 | $15.39 | 15,935 |
| 2020-05-11 | $16.69 | $16.69 | $16.59 | $16.59 | $15.53 | 2,970 |
| 2020-05-08 | $16.75 | $16.90 | $16.31 | $16.90 | $15.82 | 3,879 |
| 2020-05-07 | $16.04 | $16.17 | $16.04 | $16.17 | $15.13 | 5,659 |
| 2020-05-06 | $16.07 | $16.10 | $16.07 | $16.10 | $15.07 | 3,280 |
| 2020-05-05 | $16.48 | $16.48 | $15.78 | $16.30 | $15.25 | 9,355 |
| 2020-05-04 | $16.33 | $16.33 | $15.55 | $15.99 | $14.96 | 4,071 |
| 2020-05-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.63 | 1,315 |
| 2020-04-30 | $16.65 | $16.65 | $16.07 | $16.07 | $15.04 | 490 |
| 2020-04-29 | $15.82 | $16.65 | $15.82 | $16.11 | $15.08 | 1,075 |
| 2020-04-28 | $16.42 | $16.42 | $16.25 | $16.25 | $15.21 | 5,074 |
| 2020-04-27 | $16.20 | $16.37 | $16.20 | $16.37 | $15.32 | 7,380 |
| 2020-04-24 | $15.36 | $15.49 | $15.36 | $15.49 | $14.50 | 7,320 |
| 2020-04-23 | $15.95 | $15.95 | $15.63 | $15.63 | $14.63 | 4,215 |
| 2020-04-22 | $15.95 | $15.95 | $15.95 | $15.95 | $14.93 | 3,810 |
| 2020-04-21 | $15.28 | $15.28 | $15.28 | $15.28 | $14.30 | 292 |
| 2020-04-17 | $15.62 | $15.62 | $15.62 | $15.62 | $14.62 | 765 |
| 2020-04-16 | $15.59 | $15.62 | $15.59 | $15.62 | $14.62 | 421 |
| 2020-04-15 | $14.80 | $14.82 | $14.80 | $14.82 | $13.87 | 1,510 |
| 2020-04-13 | $15.40 | $15.40 | $15.40 | $15.40 | $14.41 | 135 |
| 2020-04-09 | $15.03 | $15.03 | $15.03 | $15.03 | $14.07 | 90 |
| 2020-04-08 | $15.05 | $15.05 | $15.03 | $15.03 | $14.07 | 970 |
| 2020-04-07 | $14.31 | $14.31 | $14.31 | $14.31 | $13.39 | 78 |
| 2020-04-06 | $14.08 | $14.31 | $14.08 | $14.31 | $13.39 | 3,165 |
| 2020-04-03 | $13.87 | $13.87 | $13.87 | $13.87 | $12.98 | 306 |
| 2020-04-02 | $13.31 | $13.31 | $13.31 | $13.31 | $12.46 | 160 |
| 2020-04-01 | $13.68 | $13.68 | $13.00 | $13.00 | $12.17 | 630 |
| 2020-03-31 | $13.72 | $13.72 | $13.72 | $13.72 | $12.84 | 315 |
| 2020-03-30 | $14.08 | $14.92 | $14.08 | $14.92 | $13.96 | 16,340 |
| 2020-03-27 | $14.68 | $14.68 | $14.68 | $14.68 | $13.74 | 12,632 |
| 2020-03-26 | $15.38 | $15.38 | $15.38 | $15.38 | $14.39 | 13,238 |
| 2020-03-25 | $12.39 | $12.39 | $12.39 | $12.39 | $11.59 | 70 |
| 2020-03-24 | $12.34 | $12.39 | $12.34 | $12.39 | $11.59 | 1,020 |
| 2020-03-23 | $11.19 | $11.19 | $11.19 | $11.19 | $10.47 | 200 |
| 2020-03-19 | $11.30 | $11.30 | $11.30 | $11.30 | $10.57 | 93,880 |
| 2020-03-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.34 | 100 |
| 2020-03-17 | $12.00 | $12.00 | $11.70 | $11.89 | $11.13 | 2,324 |
| 2020-03-16 | $13.63 | $13.63 | $13.63 | $13.63 | $12.76 | 102 |
| 2020-03-13 | $15.08 | $15.08 | $15.08 | $15.08 | $14.11 | 2,623 |
| 2020-03-12 | $15.25 | $16.15 | $15.25 | $16.15 | $15.11 | 2,498 |
| 2020-03-10 | $19.97 | $19.97 | $19.97 | $19.97 | $18.69 | 4 |
| 2020-03-09 | $19.97 | $19.97 | $19.97 | $19.97 | $18.69 | 100 |
| 2020-02-24 | $24.14 | $24.14 | $24.14 | $24.14 | $22.59 | 20 |
| 2020-02-21 | $24.14 | $24.14 | $24.14 | $24.14 | $22.59 | 440 |
| 2020-02-20 | $24.09 | $24.09 | $24.09 | $24.09 | $22.54 | 6,000 |
| 2020-02-13 | $24.10 | $24.21 | $24.10 | $24.16 | $22.61 | 2,986 |
| 2020-01-14 | $23.10 | $23.10 | $23.10 | $23.10 | $21.62 | 2,623 |
| 2020-01-08 | $22.68 | $22.68 | $22.68 | $22.68 | $21.22 | 133 |
| 2020-01-07 | $22.68 | $22.68 | $22.68 | $22.68 | $21.22 | 89 |
| 2020-01-03 | $22.68 | $22.68 | $22.68 | $22.68 | $21.22 | 14 |
| 2020-01-02 | $22.68 | $22.68 | $22.68 | $22.68 | $21.22 | 6 |
| 2019-12-26 | $22.68 | $22.68 | $22.68 | $22.68 | $21.22 | 100 |
| 2019-12-20 | $22.68 | $22.68 | $22.68 | $22.68 | $21.22 | 440 |
| 2019-12-18 | $22.79 | $22.79 | $22.79 | $22.79 | $21.33 | 100 |
| 2019-12-16 | $22.93 | $22.93 | $22.93 | $22.93 | $21.46 | 1,744 |
| 2019-12-12 | $22.45 | $22.45 | $22.45 | $22.45 | $21.01 | 100 |
| 2019-12-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.44 | 22 |
| 2019-12-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.44 | 229 |
| 2019-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 909 |
| 2019-11-12 | $19.80 | $19.80 | $19.80 | $19.80 | $18.53 | 5 |
| 2019-11-11 | $19.80 | $19.80 | $19.80 | $19.80 | $18.53 | 4 |
| 2019-09-11 | $19.80 | $19.80 | $19.80 | $19.80 | $18.53 | 1 |
| 2019-08-28 | $19.80 | $19.80 | $19.80 | $19.80 | $18.53 | 8 |
| 2019-08-19 | $19.80 | $19.80 | $19.80 | $19.80 | $18.53 | 300 |
| 2019-08-09 | $18.98 | $18.98 | $18.98 | $18.98 | $17.76 | 4 |
| 2019-07-17 | $18.98 | $18.98 | $18.98 | $18.98 | $17.76 | 51 |
| 2019-06-17 | $18.98 | $18.98 | $18.98 | $18.98 | $17.76 | 5 |
| 2019-06-12 | $18.98 | $18.98 | $18.98 | $18.98 | $17.76 | 51 |
| 2019-06-04 | $18.98 | $18.98 | $18.98 | $18.98 | $17.76 | 63 |
| 2019-05-13 | $19.52 | $19.52 | $19.52 | $19.52 | $18.27 | 100 |
| 2019-05-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.42 | 300 |
| 2019-04-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.15 | 655 |
| 2019-03-19 | $19.49 | $19.49 | $19.49 | $19.49 | $18.24 | 47 |
| 2019-03-15 | $19.49 | $19.49 | $19.49 | $19.49 | $18.24 | 100 |
| 2019-03-13 | $19.23 | $19.23 | $19.23 | $19.23 | $18.00 | 63 |
| 2019-02-25 | $19.23 | $19.23 | $19.23 | $19.23 | $18.00 | 4,400 |
| 2019-02-19 | $19.18 | $19.18 | $19.18 | $19.18 | $17.95 | 600 |
| 2019-02-12 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 55 |
| 2019-02-11 | $17.85 | $17.85 | $17.85 | $17.85 | $16.70 | 1,193 |
| 2019-02-08 | $18.65 | $18.65 | $18.65 | $18.65 | $17.45 | 2 |
| 2019-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $17.45 | 72 |
| 2019-01-30 | $18.65 | $18.65 | $18.65 | $18.65 | $17.45 | 100 |
| 2019-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.84 | 99 |
| 2019-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.84 | 100 |
| 2019-01-25 | $18.04 | $18.04 | $18.04 | $18.04 | $16.88 | 100 |
| 2019-01-18 | $17.56 | $17.56 | $17.56 | $17.56 | $16.43 | 675 |
| 2019-01-17 | $17.22 | $17.67 | $17.22 | $17.27 | $16.16 | 51,217 |
| 2019-01-16 | $17.15 | $17.16 | $17.15 | $17.16 | $16.06 | 1,812 |
| 2019-01-14 | $17.43 | $17.44 | $17.43 | $17.44 | $16.32 | 6,018 |
| 2019-01-11 | $17.36 | $17.36 | $17.36 | $17.36 | $16.25 | 507 |
| 2019-01-10 | $17.25 | $17.41 | $17.25 | $17.41 | $16.29 | 887 |
| 2019-01-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.14 | 38 |
| 2019-01-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.14 | 501 |
| 2019-01-04 | $17.03 | $17.03 | $17.03 | $17.03 | $15.94 | 924 |
| 2019-01-03 | $16.50 | $16.89 | $16.50 | $16.89 | $15.81 | 493 |
| 2019-01-02 | $16.59 | $16.59 | $16.59 | $16.59 | $15.53 | 2,590 |
| 2018-12-31 | $16.35 | $16.35 | $16.31 | $16.31 | $15.26 | 1,296 |
| 2018-12-28 | $16.17 | $16.17 | $16.14 | $16.14 | $15.10 | 2,136 |
| 2018-12-27 | $16.30 | $16.30 | $16.30 | $16.30 | $15.25 | 73 |
| 2018-12-24 | $16.30 | $16.30 | $16.30 | $16.30 | $15.25 | 52 |
| 2018-12-20 | $16.36 | $16.36 | $16.30 | $16.30 | $15.25 | 758 |
| 2018-12-19 | $16.59 | $16.59 | $16.19 | $16.19 | $15.15 | 946 |
| 2018-12-17 | $16.19 | $16.19 | $16.19 | $16.19 | $15.15 | 338 |
| 2018-12-14 | $16.56 | $16.56 | $16.44 | $16.44 | $15.38 | 432 |
| 2018-12-13 | $16.55 | $16.55 | $16.50 | $16.50 | $15.44 | 9,690 |
| 2018-12-12 | $16.76 | $16.77 | $16.75 | $16.75 | $15.67 | 1,470 |
| 2018-12-11 | $16.80 | $16.80 | $16.80 | $16.80 | $15.72 | 572 |
| 2018-12-10 | $16.89 | $16.89 | $16.89 | $16.89 | $15.81 | 464 |
| 2018-12-07 | $17.52 | $17.52 | $17.52 | $17.52 | $16.40 | 382 |
| 2018-12-06 | $17.41 | $17.42 | $17.35 | $17.35 | $16.24 | 764 |
| 2018-12-03 | $18.32 | $18.40 | $18.30 | $18.40 | $17.22 | 858 |
| 2018-11-30 | $18.76 | $18.76 | $18.76 | $18.76 | $17.56 | 100 |
| 2018-11-29 | $19.10 | $19.13 | $19.10 | $19.13 | $17.90 | 2,321 |
| 2018-11-28 | $19.48 | $19.48 | $19.48 | $19.48 | $18.23 | 14 |
| 2018-11-27 | $19.58 | $19.58 | $19.48 | $19.48 | $18.23 | 476 |
| 2018-11-23 | $19.69 | $19.69 | $19.50 | $19.50 | $18.25 | 3,599 |
| 2018-11-21 | $19.50 | $19.75 | $19.50 | $19.75 | $18.48 | 53,097 |
| 2018-11-07 | $20.18 | $20.18 | $20.18 | $20.18 | $18.88 | 200 |
| 2018-11-06 | $20.18 | $20.20 | $20.18 | $20.20 | $18.90 | 300 |
| 2018-11-02 | $19.40 | $19.41 | $19.40 | $19.41 | $18.16 | 2,886 |
| 2018-11-01 | $19.49 | $19.55 | $19.49 | $19.55 | $18.30 | 45,274 |
| 2018-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $18.34 | 44 |
| 2018-10-29 | $19.63 | $19.63 | $19.60 | $19.60 | $18.34 | 288 |
| 2018-10-26 | $18.90 | $18.90 | $18.90 | $18.90 | $17.69 | 238 |
| 2018-10-25 | $19.81 | $19.81 | $19.81 | $19.81 | $18.54 | 348 |
| 2018-10-24 | $19.73 | $19.73 | $19.73 | $19.73 | $18.46 | 106 |
| 2018-10-22 | $20.42 | $20.42 | $20.42 | $20.42 | $19.11 | 1 |
| 2018-10-19 | $20.42 | $20.42 | $20.42 | $20.42 | $19.11 | 142 |
| 2018-10-17 | $21.18 | $21.18 | $21.18 | $21.18 | $19.82 | 2 |
| 2018-10-16 | $21.18 | $21.18 | $21.18 | $21.18 | $19.82 | 356 |
| 2018-10-15 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 10 |
| 2018-10-12 | $20.90 | $21.06 | $20.90 | $21.06 | $19.71 | 520 |
| 2018-10-05 | $21.93 | $21.93 | $21.93 | $21.93 | $20.52 | 1,144 |
| 2018-10-04 | $22.42 | $22.42 | $22.42 | $22.42 | $20.98 | 5 |
| 2018-10-03 | $22.42 | $22.42 | $22.42 | $22.42 | $20.98 | 66 |
| 2018-10-02 | $22.28 | $22.42 | $22.28 | $22.42 | $20.98 | 2,536 |
| 2018-10-01 | $22.49 | $22.49 | $22.49 | $22.49 | $21.05 | 924 |
| 2018-09-27 | $22.96 | $22.96 | $22.96 | $22.96 | $21.49 | 328 |
| 2018-09-24 | $22.89 | $22.89 | $22.89 | $22.89 | $21.42 | 248 |
| 2018-09-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.43 | 8 |
| 2018-09-19 | $22.90 | $22.90 | $22.90 | $22.90 | $21.43 | 84 |
| 2018-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $21.43 | 11 |
| 2018-09-17 | $22.90 | $22.90 | $22.90 | $22.90 | $21.43 | 116 |
| 2018-09-11 | $22.90 | $22.90 | $22.90 | $22.90 | $21.43 | 222 |
| 2018-09-10 | $22.91 | $22.97 | $22.91 | $22.97 | $21.50 | 310 |
| 2018-09-06 | $22.78 | $22.84 | $22.78 | $22.84 | $21.37 | 1,001 |
| 2018-08-30 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 5,700 |
| 2018-08-27 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 29 |
| 2018-08-24 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 29 |
| 2018-08-21 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 32 |
| 2018-08-16 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 24 |
| 2018-08-15 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 28 |
| 2018-08-14 | $22.27 | $22.27 | $22.27 | $22.27 | $20.84 | 62 |
| 2018-08-10 | $22.30 | $22.30 | $22.27 | $22.27 | $20.84 | 1,548 |
| 2018-08-07 | $22.70 | $22.92 | $22.70 | $22.70 | $21.24 | 1,558 |
| 2018-08-03 | $21.95 | $21.95 | $21.95 | $21.95 | $20.54 | 782 |
| 2018-08-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.01 | 754 |
| 2018-07-31 | $22.79 | $22.79 | $22.79 | $22.79 | $21.33 | 44 |
| 2018-07-30 | $22.79 | $22.79 | $22.79 | $22.79 | $21.33 | 400 |
| 2018-07-27 | $22.90 | $23.15 | $22.90 | $23.12 | $21.64 | 1,286 |
| 2018-07-24 | $22.85 | $22.85 | $22.85 | $22.85 | $21.38 | 24 |
| 2018-07-18 | $22.85 | $22.85 | $22.85 | $22.85 | $21.38 | 124 |
| 2018-07-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.38 | 488 |
| 2018-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 18 |
| 2018-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.59 | 389 |
| 2018-07-10 | $22.10 | $22.10 | $21.78 | $21.78 | $20.38 | 871 |
| 2018-07-09 | $22.05 | $22.05 | $22.05 | $22.05 | $20.63 | 100 |
| 2018-07-06 | $21.95 | $21.95 | $21.95 | $21.95 | $20.54 | 175 |
| 2018-07-03 | $22.15 | $22.15 | $22.15 | $22.15 | $20.73 | 314 |
| 2018-07-02 | $21.85 | $21.85 | $21.85 | $21.85 | $20.45 | 3,029 |
| 2018-06-28 | $22.15 | $22.15 | $22.15 | $22.15 | $20.73 | 48 |
| 2018-06-27 | $22.15 | $22.15 | $22.15 | $22.15 | $20.73 | 52 |
| 2018-06-26 | $22.15 | $22.15 | $22.15 | $22.15 | $20.73 | 58 |
| 2018-06-22 | $21.58 | $22.15 | $21.58 | $22.15 | $20.73 | 408 |
| 2018-06-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.29 | 38 |
| 2018-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.29 | 65 |
| 2018-06-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.29 | 3 |
| 2018-06-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.29 | 4 |
| 2018-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.29 | 3 |
| 2018-06-12 | $22.75 | $22.75 | $22.75 | $22.75 | $21.29 | 20 |
| 2018-06-11 | $22.20 | $22.75 | $22.20 | $22.75 | $21.29 | 300 |
| 2018-06-07 | $23.17 | $23.20 | $23.17 | $23.20 | $21.71 | 318 |
| 2018-06-06 | $23.20 | $23.20 | $23.20 | $23.20 | $21.71 | 108 |
| 2018-06-04 | $22.35 | $22.35 | $22.35 | $22.35 | $20.92 | 158 |
| 2018-06-01 | $22.35 | $22.35 | $22.35 | $22.35 | $20.92 | 2,984 |
| 2018-05-31 | $22.70 | $22.70 | $22.70 | $22.70 | $21.24 | 100 |
| 2018-05-30 | $22.55 | $22.55 | $22.55 | $22.55 | $21.10 | 103 |
| 2018-05-29 | $23.53 | $23.53 | $23.53 | $23.53 | $22.02 | 67 |
| 2018-05-09 | $23.96 | $24.02 | $23.96 | $24.02 | $22.48 | 502 |
| 2018-05-07 | $23.70 | $23.70 | $23.70 | $23.70 | $22.18 | 234 |
| 2018-05-04 | $24.02 | $24.10 | $23.56 | $23.71 | $22.19 | 947 |
| 2018-05-02 | $23.47 | $23.63 | $23.47 | $23.63 | $22.11 | 692 |
| 2018-05-01 | $23.16 | $23.16 | $23.16 | $23.16 | $21.67 | 5,082 |
| 2018-04-24 | $23.80 | $24.13 | $23.80 | $24.13 | $22.58 | 466 |
| 2018-04-18 | $23.62 | $23.62 | $23.62 | $23.62 | $22.10 | 54 |
| 2018-04-16 | $23.10 | $23.62 | $23.10 | $23.62 | $22.10 | 770 |
| 2018-04-11 | $22.89 | $22.89 | $22.89 | $22.89 | $21.42 | 12 |
| 2018-03-12 | $22.76 | $22.89 | $22.76 | $22.89 | $21.42 | 432 |
| 2018-03-08 | $22.73 | $22.79 | $22.73 | $22.79 | $21.33 | 504 |
| 2018-03-07 | $22.46 | $22.46 | $22.46 | $22.46 | $21.02 | 10 |
| 2018-03-06 | $22.46 | $22.46 | $22.46 | $22.46 | $21.02 | 108 |
| 2018-03-02 | $22.30 | $22.46 | $22.30 | $22.46 | $21.02 | 528 |
| 2018-02-28 | $21.92 | $21.92 | $21.92 | $21.92 | $20.51 | 589 |
| 2018-02-27 | $22.62 | $22.64 | $22.62 | $22.64 | $21.19 | 376 |
| 2018-02-16 | $22.78 | $22.78 | $22.78 | $22.78 | $21.32 | 5 |
| 2018-02-15 | $22.78 | $22.78 | $22.78 | $22.78 | $21.32 | 5 |
| 2018-02-12 | $22.78 | $22.78 | $22.78 | $22.78 | $21.32 | 78 |
| 2018-02-08 | $22.96 | $22.96 | $22.78 | $22.78 | $21.32 | 3,782 |
| 2018-02-07 | $23.62 | $23.62 | $23.62 | $23.62 | $22.10 | 238 |
| 2018-02-06 | $23.13 | $23.13 | $23.13 | $23.13 | $21.65 | 168 |
| 2018-02-05 | $23.58 | $23.58 | $23.58 | $23.58 | $22.07 | 168 |
| 2018-02-02 | $23.95 | $23.95 | $23.95 | $23.95 | $22.41 | 250 |
| 2018-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.74 | 642 |
| 2018-01-30 | $24.17 | $24.17 | $24.17 | $24.17 | $22.62 | 318 |
| 2018-01-29 | $24.27 | $24.27 | $24.27 | $24.27 | $22.71 | 1,688 |
| 2018-01-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.14 | 1,588 |
| 2018-01-25 | $24.20 | $24.20 | $24.20 | $24.20 | $22.65 | 249 |
| 2018-01-22 | $23.63 | $23.63 | $23.63 | $23.63 | $22.11 | 248 |
| 2018-01-19 | $23.63 | $23.63 | $23.63 | $23.63 | $22.11 | 30 |
| 2018-01-18 | $23.63 | $23.63 | $23.63 | $23.63 | $22.11 | 13 |
| 2018-01-17 | $23.63 | $23.63 | $23.63 | $23.63 | $22.11 | 243 |
| 2018-01-12 | $22.75 | $22.86 | $22.75 | $22.86 | $21.39 | 633 |
| 2018-01-11 | $22.52 | $22.52 | $22.52 | $22.52 | $21.07 | 169 |
| 2018-01-10 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 56 |
| 2018-01-09 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 72 |
| 2018-01-08 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 1,148 |
| 2018-01-03 | $22.22 | $22.22 | $22.14 | $22.20 | $20.78 | 3,630 |
| 2018-01-02 | $22.13 | $22.30 | $22.13 | $22.30 | $20.87 | 40,076 |
| 2017-11-15 | $21.08 | $21.08 | $21.08 | $21.08 | $19.73 | 200 |
| 2017-11-10 | $21.35 | $21.35 | $21.35 | $21.35 | $19.98 | 100 |
| 2017-11-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 5 |
| 2017-11-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.65 | 205 |
| 2017-10-10 | $20.53 | $20.55 | $20.45 | $20.45 | $19.14 | 7,100 |
| 2017-09-18 | $21.19 | $21.19 | $21.19 | $21.19 | $19.83 | 0 |
| 2017-09-15 | $21.19 | $21.19 | $21.19 | $21.19 | $19.83 | 0 |
| 2017-09-14 | $20.98 | $21.19 | $20.98 | $21.19 | $19.83 | 1,950 |
| 2017-09-13 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-09-12 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-09-07 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-09-06 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-09-05 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-31 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-30 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-29 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-28 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-25 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-24 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 10 |
| 2017-08-23 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-22 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-21 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-18 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-17 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-15 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-14 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-11 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-10 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-09 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-08 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-07 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-04 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 6 |
| 2017-08-02 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-08-01 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-31 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-28 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-27 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-26 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-25 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-24 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-21 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-20 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-19 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-18 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-13 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-07 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-06 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-05 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-07-03 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-30 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-29 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-28 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-27 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-26 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-23 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-22 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-21 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-20 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-19 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-15 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-14 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-13 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-12 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-09 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-08 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-07 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-06 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-05 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-02 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-06-01 | $17.82 | $17.82 | $17.82 | $17.82 | $16.68 | 0 |
| 2017-05-31 | $17.82 | $17.82 | $17.82 | $17.82 | $16.28 | 0 |
| 2017-05-30 | $17.82 | $17.82 | $17.82 | $17.82 | $16.28 | 100 |
| 2017-05-26 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-25 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-24 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-23 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-22 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-19 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-18 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-17 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-16 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-15 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-12 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-11 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-10 | $14.29 | $14.29 | $14.29 | $14.29 | $13.06 | 0 |
| 2017-05-09 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-05-08 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-05-05 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-05-04 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-05-03 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-05-02 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-05-01 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-28 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-27 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-26 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-25 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-24 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-21 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-20 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-19 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-18 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-17 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-13 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-12 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-11 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-10 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-07 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-06 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-05 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-04 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-04-03 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-31 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-30 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-29 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-28 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-27 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-24 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-23 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-22 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-21 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-20 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-17 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-16 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-15 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-14 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-13 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-10 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-09 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-08 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-07 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-06 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-03 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-02 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-03-01 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-02-28 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-02-27 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-02-24 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 0 |
| 2017-02-23 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 100 |
| 2017-02-22 | $14.63 | $15.12 | $14.63 | $15.12 | $13.62 | 5,591 |
| 2017-02-21 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-17 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-16 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-15 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-14 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-10 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-09 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-02-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-27 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-26 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-25 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-24 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-23 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-20 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-19 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-18 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-17 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-12 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-11 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-10 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-09 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-04 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2017-01-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-28 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-27 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-23 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-22 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-21 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-20 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-19 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-16 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-15 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-14 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-12 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-09 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-08 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-07 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-06 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-12-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-11-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 0 |
| 2016-11-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.11 | 100 |
| 2016-11-28 | $13.35 | $13.42 | $13.35 | $13.42 | $12.09 | 200 |
| 2016-11-25 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-23 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-22 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-21 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-18 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-17 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-16 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-15 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-14 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-11 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-10 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-09 | $14.62 | $14.62 | $14.62 | $14.62 | $13.17 | 0 |
| 2016-11-08 | $14.59 | $14.62 | $14.59 | $14.62 | $13.17 | 1,700 |
| 2016-11-07 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-11-04 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-11-03 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-11-02 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-11-01 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-10-31 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-10-28 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-10-27 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-10-26 | $14.77 | $14.77 | $14.76 | $14.76 | $13.29 | 800 |
| 2016-10-25 | $14.94 | $14.94 | $14.94 | $14.94 | $13.46 | 0 |
| 2016-10-24 | $14.94 | $14.94 | $14.94 | $14.94 | $13.46 | 954 |
| 2016-10-21 | $14.81 | $14.81 | $14.81 | $14.81 | $13.34 | 400 |
| 2016-10-20 | $14.95 | $14.95 | $14.95 | $14.95 | $13.47 | 0 |
| 2016-10-19 | $14.95 | $14.95 | $14.95 | $14.95 | $13.47 | 0 |
| 2016-10-18 | $14.95 | $14.95 | $14.95 | $14.95 | $13.47 | 0 |
| 2016-10-17 | $14.77 | $14.95 | $14.77 | $14.95 | $13.47 | 3,300 |
| 2016-10-14 | $14.47 | $14.47 | $14.47 | $14.47 | $13.03 | 0 |
| 2016-10-13 | $14.47 | $14.47 | $14.47 | $14.47 | $13.03 | 0 |
| 2016-10-12 | $14.48 | $14.48 | $14.47 | $14.47 | $13.03 | 1,244 |
| 2016-10-11 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-10-10 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-10-07 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-10-06 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-10-05 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-10-04 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-10-03 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-30 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-29 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-28 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-27 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-26 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-23 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-22 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-21 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-20 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-19 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-16 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-15 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-14 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-13 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-12 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-09 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-08 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-07 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-06 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-02 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-09-01 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-31 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-30 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-29 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-26 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-25 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-24 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-23 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-22 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-19 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 0 |
| 2016-08-18 | $15.62 | $15.62 | $15.62 | $15.62 | $14.07 | 800 |
| 2016-08-17 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-16 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-15 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-12 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-11 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-10 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-09 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-08 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-05 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-04 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-03 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-02 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-08-01 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-29 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-28 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-27 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-26 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-25 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-22 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-21 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-20 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-19 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-18 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-15 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-14 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-13 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-12 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-11 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-08 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-07 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-06 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-05 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-07-01 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-30 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-29 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-28 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-27 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-24 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-23 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-22 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-21 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-20 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-16 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-15 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-14 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-13 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-10 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-09 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-08 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-07 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-06 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-03 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 0 |
| 2016-06-02 | $14.83 | $14.83 | $14.83 | $14.83 | $13.36 | 196 |
| 2016-06-01 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-05-31 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-05-27 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-05-26 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-05-25 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-05-24 | $14.76 | $14.76 | $14.76 | $14.76 | $13.29 | 0 |
| 2016-05-23 | $14.76 | $14.76 | $14.76 | $14.76 | $13.00 | 0 |
| 2016-05-20 | $14.76 | $14.76 | $14.76 | $14.76 | $13.00 | 0 |
| 2016-05-19 | $15.08 | $15.08 | $14.76 | $14.76 | $13.00 | 2,933 |
| 2016-05-18 | $15.39 | $15.39 | $15.39 | $15.39 | $13.56 | 0 |
| 2016-05-17 | $15.39 | $15.39 | $15.39 | $15.39 | $13.56 | 0 |
| 2016-05-16 | $15.39 | $15.39 | $15.39 | $15.39 | $13.56 | 0 |
| 2016-05-13 | $15.39 | $15.39 | $15.39 | $15.39 | $13.56 | 0 |
| 2016-05-12 | $15.39 | $15.39 | $15.39 | $15.39 | $13.56 | 0 |
| 2016-05-11 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-10 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-09 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-06 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-05 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-04 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-03 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-05-02 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-29 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-28 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-27 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-26 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-25 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-22 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-21 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-20 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 0 |
| 2016-04-19 | $15.39 | $15.39 | $15.39 | $15.39 | $13.26 | 122 |
| 2016-04-18 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-15 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-14 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-13 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-12 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-11 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-08 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-07 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-05 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-04 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-04-01 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-31 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-30 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-29 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-28 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-24 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-23 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-22 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-21 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-18 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-17 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-16 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-15 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-14 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-11 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-10 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-09 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-08 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-07 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-04 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-03 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-02 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-03-01 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-02-29 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-02-26 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-02-25 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-02-24 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-02-23 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 0 |
| 2016-02-22 | $13.70 | $13.70 | $13.70 | $13.70 | $11.80 | 244 |
| 2016-02-19 | $13.15 | $13.15 | $13.15 | $13.15 | $11.33 | 0 |
| 2016-02-18 | $13.15 | $13.15 | $13.15 | $13.15 | $11.33 | 0 |
| 2016-02-17 | $13.15 | $13.15 | $13.15 | $13.15 | $11.33 | 0 |
| 2016-02-16 | $13.15 | $13.15 | $13.15 | $13.15 | $11.33 | 0 |
| 2016-02-12 | $13.15 | $13.15 | $13.15 | $13.15 | $11.33 | 244 |
| 2016-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-10 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-09 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-08 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-05 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-04 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-03 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-02 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-02-01 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-29 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-28 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-27 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-26 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-25 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-22 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-21 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-20 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-19 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-15 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-14 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-13 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-12 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-11 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-08 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-07 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-06 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-05 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2016-01-04 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-31 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-30 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-29 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-28 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-24 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-23 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-22 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-21 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-18 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-17 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-16 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-15 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-14 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-11 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 0 |
| 2015-12-10 | $12.31 | $12.31 | $12.31 | $12.31 | $10.60 | 800 |
| 2015-12-09 | $12.46 | $12.46 | $12.31 | $12.31 | $10.60 | 800 |
| 2015-12-08 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-12-07 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-12-04 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-12-03 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-12-02 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-12-01 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-30 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-27 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-25 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-24 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-23 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-20 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-19 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 0 |
| 2015-11-18 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 364 |
| 2015-10-28 | $12.38 | $12.38 | $12.38 | $12.38 | $10.66 | 364 |
| 2015-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-22 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-21 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 0 |
| 2015-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.77 | 804 |
| 2015-10-12 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-09 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-08 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-07 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-06 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-05 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-02 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-10-01 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-30 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-29 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-28 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-25 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-24 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-23 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-22 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-21 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-18 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 0 |
| 2015-09-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.98 | 100 |
| 2015-09-16 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
| 2015-09-15 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
| 2015-09-14 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
| 2015-09-11 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
| 2015-09-10 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
| 2015-09-09 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
| 2015-09-08 | $11.31 | $11.31 | $11.31 | $11.31 | $9.74 | 0 |
Eiffage (EFGSY) News Headlines
Recent Eiffage (EFGSY) News
Similar Companies to Eiffage (EFGSY) 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 | -- | -- | -- |