Finning International Inc (FINGF) Exchange: PINK
Data as of Oct. 10, 2024
$31.61 ($0.00) 0.00%
Finning International Inc - Daily Information
Click for more stock information on Finning International Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $31.61 |
| Previous Close | $31.61 |
| High | $31.61 |
| Low | $31.61 |
| Adjusted Open | $31.61 |
| Previous Adjusted Close | $31.61 |
| Adjusted High | $31.61 |
| Adjusted Low | $31.61 |
Invest in Finning International Inc (FINGF)
Key People Finning International Inc
| Employee | Position |
|---|---|
| Lawren Scott Thomson | President, CEO & Non-Independent Director |
| Greg Palaschuk | Chief Financial Officer |
| David W. Cummings | Chief Digital Officer & Executive Vice President |
| Michael Mccarthy | Senior Vice President-Customer Relations |
| Amanda Hobson | Senior VP-Investor Relations & Treasury |
| Anna P. Marks | Senior Vice President & Controller |
| David Francis Neil Primrose | Chief Human Resources Officer |
| Heather Jane Murdoch | General Counsel |
| Harold N. Kvisle | Chairman |
| Kathleen M. O'Neill | Independent Director |
| Andrés Kuhlmann Jahn | Independent Director |
| James Edward Clarke Carter | Independent Director |
| Christopher W. Patterson | Independent Director |
| Nicholas Hartery | Independent Director |
| Jacynthe Côté | Independent Director |
| Stuart L. Levenick | Independent Director |
| Vicki L. Avril-Groves | Independent Director |
| Mary Lou Kelley | Independent Director |
| Edward R. Seraphim | Independent Director |
Historical Stock Data for Finning International Inc (FINGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 2,321 |
| 2024-10-09 | $31.65 | $31.65 | $31.52 | $31.61 | $31.61 | 31,587 |
| 2024-10-08 | $31.61 | $31.68 | $31.58 | $31.68 | $31.68 | 5,431 |
| 2024-10-07 | $32.26 | $32.26 | $31.96 | $32.09 | $32.09 | 17,961 |
| 2024-10-04 | $32.50 | $32.50 | $32.26 | $32.26 | $32.26 | 14,456 |
| 2024-10-03 | $32.14 | $33.09 | $32.14 | $32.90 | $32.90 | 48,994 |
| 2024-10-02 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 3,567 |
| 2024-10-01 | $33.25 | $33.25 | $33.20 | $33.21 | $33.21 | 32,491 |
| 2024-09-30 | $32.69 | $32.69 | $32.40 | $32.40 | $32.40 | 462 |
| 2024-09-27 | $32.32 | $32.44 | $32.32 | $32.44 | $32.44 | 2,566 |
| 2024-09-26 | $31.23 | $32.50 | $31.23 | $32.50 | $32.50 | 5,141 |
| 2024-09-25 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2024-09-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2024-09-23 | $30.41 | $30.42 | $30.21 | $30.21 | $30.21 | 320 |
| 2024-09-20 | $30.03 | $30.03 | $29.91 | $29.91 | $29.91 | 200 |
| 2024-09-19 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 669 |
| 2024-09-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-09-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 150 |
| 2024-09-16 | $29.19 | $29.19 | $29.15 | $29.15 | $29.15 | 553 |
| 2024-09-13 | $31.88 | $31.88 | $28.36 | $28.93 | $28.93 | 1,255 |
| 2024-09-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2024-09-11 | $27.33 | $27.72 | $27.33 | $27.72 | $27.72 | 1,557 |
| 2024-09-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 126 |
| 2024-09-09 | $27.79 | $27.79 | $27.72 | $27.72 | $27.72 | 923 |
| 2024-09-06 | $27.35 | $27.49 | $27.35 | $27.49 | $27.49 | 488 |
| 2024-09-05 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 100 |
| 2024-09-04 | $28.40 | $28.50 | $28.36 | $28.50 | $28.50 | 1,655 |
| 2024-09-03 | $29.00 | $29.08 | $28.44 | $28.44 | $28.44 | 1,242 |
| 2024-08-30 | $29.48 | $29.48 | $29.36 | $29.39 | $29.39 | 8,419 |
| 2024-08-29 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-08-28 | $29.63 | $29.75 | $29.63 | $29.70 | $29.70 | 3,085 |
| 2024-08-27 | $29.89 | $30.13 | $29.89 | $30.03 | $30.03 | 3,425 |
| 2024-08-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 237 |
| 2024-08-23 | $29.17 | $29.70 | $29.17 | $29.70 | $29.70 | 2,091 |
| 2024-08-22 | $29.02 | $29.15 | $29.02 | $29.15 | $29.15 | 5,411 |
| 2024-08-21 | $29.44 | $29.44 | $29.23 | $29.26 | $29.06 | 4,121 |
| 2024-08-20 | $28.77 | $29.00 | $28.77 | $29.00 | $28.80 | 311 |
| 2024-08-19 | $29.06 | $29.06 | $29.06 | $29.06 | $28.86 | 238 |
| 2024-08-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.68 | 557 |
| 2024-08-15 | $28.89 | $29.00 | $28.80 | $28.88 | $28.68 | 933 |
| 2024-08-14 | $28.49 | $28.49 | $28.42 | $28.42 | $28.22 | 1,197 |
| 2024-08-13 | $28.38 | $28.54 | $28.38 | $28.54 | $28.34 | 200 |
| 2024-08-12 | $28.19 | $28.35 | $28.08 | $28.24 | $28.05 | 1,765 |
| 2024-08-09 | $28.23 | $28.32 | $28.13 | $28.13 | $27.94 | 320 |
| 2024-08-08 | $30.68 | $30.68 | $26.50 | $27.52 | $27.33 | 1,759 |
| 2024-08-07 | $25.98 | $25.98 | $25.76 | $25.76 | $25.58 | 332 |
| 2024-08-06 | $26.59 | $26.59 | $26.59 | $26.59 | $26.41 | 187 |
| 2024-08-05 | $23.82 | $27.83 | $23.82 | $27.83 | $27.64 | 2,892 |
| 2024-08-02 | $26.38 | $26.38 | $26.38 | $26.38 | $26.20 | 147 |
| 2024-08-01 | $28.59 | $28.59 | $27.47 | $27.47 | $27.28 | 630 |
| 2024-07-31 | $28.58 | $28.85 | $28.58 | $28.85 | $28.65 | 1,458 |
| 2024-07-30 | $28.82 | $28.82 | $28.66 | $28.66 | $28.46 | 282 |
| 2024-07-29 | $28.90 | $28.90 | $28.41 | $28.56 | $28.36 | 861 |
| 2024-07-26 | $28.66 | $28.88 | $28.66 | $28.88 | $28.68 | 1,700 |
| 2024-07-25 | $28.34 | $28.40 | $28.22 | $28.37 | $28.17 | 1,534 |
| 2024-07-24 | $28.80 | $28.80 | $28.63 | $28.63 | $28.43 | 466 |
| 2024-07-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.56 | 100 |
| 2024-07-22 | $28.73 | $29.08 | $28.73 | $29.07 | $28.87 | 8,195 |
| 2024-07-19 | $28.78 | $28.78 | $28.61 | $28.61 | $28.41 | 400 |
| 2024-07-18 | $29.29 | $29.29 | $28.71 | $28.75 | $28.55 | 481 |
| 2024-07-17 | $30.18 | $30.18 | $30.18 | $30.18 | $29.97 | 0 |
| 2024-07-16 | $30.04 | $30.18 | $29.96 | $30.18 | $29.97 | 312 |
| 2024-07-15 | $29.84 | $29.84 | $29.84 | $29.84 | $29.63 | 12 |
| 2024-07-12 | $29.79 | $29.84 | $29.79 | $29.84 | $29.63 | 207 |
| 2024-07-11 | $29.51 | $29.51 | $29.38 | $29.38 | $29.18 | 722 |
| 2024-07-10 | $29.41 | $29.41 | $29.41 | $29.41 | $29.20 | 7,875 |
| 2024-07-09 | $29.27 | $29.27 | $28.71 | $28.96 | $28.76 | 17,098 |
| 2024-07-08 | $29.44 | $29.44 | $29.44 | $29.44 | $29.24 | 19,885 |
| 2024-07-05 | $29.25 | $29.34 | $29.20 | $29.34 | $29.14 | 4,689 |
| 2024-07-03 | $29.81 | $29.89 | $29.81 | $29.89 | $29.68 | 306 |
| 2024-07-02 | $29.14 | $29.14 | $29.14 | $29.14 | $28.94 | 2 |
| 2024-07-01 | $29.14 | $29.14 | $29.14 | $29.14 | $28.94 | 3 |
| 2024-06-28 | $29.14 | $29.14 | $29.14 | $29.14 | $28.94 | 27 |
| 2024-06-27 | $29.14 | $29.14 | $29.14 | $29.14 | $28.94 | 178 |
| 2024-06-26 | $29.28 | $29.28 | $29.28 | $29.28 | $29.08 | 3 |
| 2024-06-25 | $29.28 | $29.28 | $29.28 | $29.28 | $29.08 | 5 |
| 2024-06-24 | $28.78 | $29.28 | $28.78 | $29.28 | $29.08 | 1,169 |
| 2024-06-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 11 |
| 2024-06-20 | $28.41 | $28.70 | $28.41 | $28.51 | $28.51 | 62,349 |
| 2024-06-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 39,797 |
| 2024-06-17 | $28.30 | $28.52 | $28.30 | $28.52 | $28.52 | 26,195 |
| 2024-06-14 | $28.26 | $28.26 | $28.21 | $28.21 | $28.21 | 591 |
| 2024-06-13 | $28.81 | $28.81 | $28.61 | $28.62 | $28.62 | 31,045 |
| 2024-06-12 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 21,886 |
| 2024-06-11 | $29.24 | $29.24 | $29.23 | $29.23 | $29.23 | 15,745 |
| 2024-06-10 | $29.68 | $29.77 | $29.56 | $29.59 | $29.59 | 17,547 |
| 2024-06-07 | $29.42 | $29.46 | $29.37 | $29.39 | $29.39 | 5,142 |
| 2024-06-06 | $30.20 | $30.20 | $29.65 | $29.65 | $29.65 | 109,215 |
| 2024-06-05 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 6,225 |
| 2024-06-04 | $29.60 | $29.96 | $29.60 | $29.92 | $29.92 | 33,744 |
| 2024-06-03 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 14,764 |
| 2024-05-31 | $30.62 | $30.62 | $30.17 | $30.17 | $30.17 | 160,938 |
| 2024-05-30 | $29.98 | $30.20 | $29.98 | $30.02 | $30.02 | 18,963 |
| 2024-05-29 | $29.96 | $30.07 | $29.96 | $30.07 | $30.07 | 26,435 |
| 2024-05-28 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 20,586 |
| 2024-05-24 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 471 |
| 2024-05-23 | $31.53 | $31.53 | $30.99 | $30.99 | $30.99 | 12,987 |
| 2024-05-22 | $31.87 | $31.87 | $31.54 | $31.68 | $31.68 | 9,470 |
| 2024-05-21 | $32.06 | $32.21 | $32.06 | $32.20 | $32.20 | 37,861 |
| 2024-05-20 | $32.39 | $32.39 | $32.39 | $32.39 | $32.19 | 8 |
| 2024-05-17 | $32.21 | $32.41 | $32.21 | $32.39 | $32.19 | 31,140 |
| 2024-05-16 | $32.32 | $32.32 | $32.13 | $32.13 | $31.93 | 49,730 |
| 2024-05-15 | $31.23 | $32.28 | $31.23 | $32.28 | $32.08 | 31,890 |
| 2024-05-14 | $31.32 | $31.34 | $31.25 | $31.25 | $31.06 | 12,593 |
| 2024-05-13 | $31.60 | $31.60 | $31.60 | $31.60 | $31.40 | 19,537 |
| 2024-05-10 | $31.60 | $31.60 | $31.60 | $31.60 | $31.40 | 11,565 |
| 2024-05-09 | $31.15 | $31.15 | $31.15 | $31.15 | $30.96 | 14,720 |
| 2024-05-08 | $31.20 | $31.20 | $31.20 | $31.20 | $31.00 | 180,408 |
| 2024-05-07 | $30.37 | $30.85 | $30.37 | $30.85 | $30.66 | 35,486 |
| 2024-05-06 | $29.91 | $29.91 | $29.79 | $29.79 | $29.60 | 45,146 |
| 2024-05-03 | $30.02 | $30.02 | $29.56 | $29.57 | $29.57 | 80,384 |
| 2024-05-02 | $30.01 | $30.07 | $29.74 | $29.74 | $29.74 | 62,753 |
| 2024-05-01 | $30.66 | $30.66 | $30.21 | $30.21 | $30.21 | 4,506 |
| 2024-04-30 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 58,560 |
| 2024-04-29 | $29.82 | $32.02 | $29.82 | $32.02 | $32.02 | 48,090 |
| 2024-04-26 | $31.00 | $31.64 | $31.00 | $31.41 | $31.41 | 20,054 |
| 2024-04-25 | $30.62 | $30.71 | $30.62 | $30.71 | $30.71 | 221 |
| 2024-04-24 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 11,665 |
| 2024-04-23 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 4,621 |
| 2024-04-22 | $30.38 | $30.44 | $30.32 | $30.40 | $30.40 | 111,381 |
| 2024-04-19 | $30.52 | $30.53 | $30.52 | $30.53 | $30.53 | 24,820 |
| 2024-04-18 | $30.33 | $30.34 | $30.33 | $30.34 | $30.34 | 12,009 |
| 2024-04-17 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 6,678 |
| 2024-04-16 | $30.27 | $30.58 | $30.20 | $30.58 | $30.58 | 24,934 |
| 2024-04-15 | $31.08 | $31.08 | $30.59 | $30.59 | $30.59 | 20,973 |
| 2024-04-12 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 34,690 |
| 2024-04-11 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 28,904 |
| 2024-04-10 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 50,134 |
| 2024-04-09 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 12,913 |
| 2024-04-08 | $30.35 | $30.71 | $30.35 | $30.71 | $30.71 | 323 |
| 2024-04-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 28,523 |
| 2024-04-04 | $30.96 | $31.25 | $30.80 | $31.09 | $31.09 | 59,806 |
| 2024-04-03 | $31.05 | $31.09 | $31.05 | $31.09 | $31.09 | 353 |
| 2024-04-02 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 41,300 |
| 2024-04-01 | $29.24 | $29.41 | $29.23 | $29.38 | $29.38 | 12,807 |
| 2024-03-28 | $29.23 | $29.36 | $29.23 | $29.36 | $29.36 | 2,467 |
| 2024-03-27 | $28.16 | $29.52 | $28.16 | $29.52 | $29.52 | 400 |
| 2024-03-26 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 114 |
| 2024-03-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2024-03-22 | $27.47 | $27.47 | $27.44 | $27.46 | $27.46 | 940 |
| 2024-03-21 | $27.73 | $27.87 | $27.53 | $27.53 | $27.53 | 10,507 |
| 2024-03-20 | $27.56 | $27.56 | $27.40 | $27.42 | $27.42 | 319 |
| 2024-03-19 | $27.59 | $27.68 | $27.59 | $27.68 | $27.68 | 212 |
| 2024-03-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2024-03-15 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 89 |
| 2024-03-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2024-03-13 | $26.16 | $26.41 | $26.16 | $26.34 | $26.34 | 445 |
| 2024-03-12 | $26.14 | $26.14 | $26.13 | $26.13 | $26.13 | 2,150 |
| 2024-03-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 146 |
| 2024-03-08 | $26.57 | $26.57 | $26.45 | $26.45 | $26.45 | 328 |
| 2024-03-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 961 |
| 2024-03-06 | $26.20 | $26.20 | $26.02 | $26.02 | $26.02 | 500 |
| 2024-03-05 | $26.26 | $26.34 | $26.13 | $26.13 | $26.13 | 2,456 |
| 2024-03-04 | $26.86 | $26.86 | $26.38 | $26.38 | $26.38 | 205 |
| 2024-03-01 | $26.30 | $26.66 | $26.30 | $26.66 | $26.66 | 3,663 |
| 2024-02-29 | $26.25 | $26.25 | $26.13 | $26.20 | $26.20 | 10,826 |
| 2024-02-28 | $25.72 | $25.72 | $25.56 | $25.56 | $25.56 | 400 |
| 2024-02-27 | $25.63 | $25.68 | $25.56 | $25.58 | $25.58 | 1,306 |
| 2024-02-26 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 102 |
| 2024-02-23 | $25.97 | $25.97 | $25.88 | $25.88 | $25.88 | 570 |
| 2024-02-22 | $25.86 | $26.00 | $25.82 | $25.82 | $25.82 | 45,807 |
| 2024-02-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 31,884 |
| 2024-02-20 | $25.93 | $25.93 | $25.67 | $25.67 | $25.49 | 333 |
| 2024-02-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.13 | 21,490 |
| 2024-02-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.13 | 78,001 |
| 2024-02-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.74 | 70,844 |
| 2024-02-13 | $27.34 | $27.34 | $26.80 | $26.80 | $26.61 | 80,271 |
| 2024-02-12 | $28.25 | $28.28 | $28.25 | $28.26 | $28.06 | 9,209 |
| 2024-02-09 | $26.83 | $28.00 | $26.83 | $28.00 | $28.00 | 1,172 |
| 2024-02-08 | $26.99 | $26.99 | $26.85 | $26.85 | $26.85 | 6,110 |
| 2024-02-07 | $26.37 | $27.37 | $25.80 | $26.83 | $26.83 | 165,945 |
| 2024-02-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 3,372 |
| 2024-02-05 | $29.84 | $29.84 | $29.44 | $29.45 | $29.45 | 12,568 |
| 2024-02-02 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 11,699 |
| 2024-02-01 | $29.48 | $29.57 | $29.05 | $29.57 | $29.57 | 32,336 |
| 2024-01-31 | $29.79 | $29.84 | $28.46 | $28.46 | $28.46 | 41,189 |
| 2024-01-30 | $29.90 | $30.04 | $29.90 | $30.04 | $30.04 | 10,571 |
| 2024-01-29 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 11,467 |
| 2024-01-26 | $29.57 | $29.58 | $29.57 | $29.58 | $29.58 | 12,053 |
| 2024-01-25 | $29.31 | $29.36 | $29.28 | $29.28 | $29.28 | 7,959 |
| 2024-01-24 | $29.80 | $30.09 | $29.72 | $30.09 | $30.09 | 4,614 |
| 2024-01-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 38,915 |
| 2024-01-22 | $29.40 | $29.51 | $29.40 | $29.51 | $29.51 | 36,509 |
| 2024-01-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 15,647 |
| 2024-01-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 14,837 |
| 2024-01-17 | $28.59 | $28.59 | $28.26 | $28.50 | $28.50 | 18,487 |
| 2024-01-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 16,362 |
| 2024-01-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 28,700 |
| 2024-01-11 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,690 |
| 2024-01-10 | $28.19 | $28.19 | $27.97 | $27.97 | $27.97 | 525 |
| 2024-01-09 | $28.24 | $28.31 | $28.02 | $28.22 | $28.22 | 46,159 |
| 2024-01-08 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 4,202 |
| 2024-01-05 | $28.48 | $28.70 | $28.48 | $28.70 | $28.70 | 3,836 |
| 2024-01-04 | $28.48 | $28.96 | $28.37 | $28.96 | $28.96 | 18,658 |
| 2024-01-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 7,128 |
| 2024-01-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 4,166 |
| 2023-12-29 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 4,351 |
| 2023-12-28 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 1,257 |
| 2023-12-27 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 6,264 |
| 2023-12-26 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 9 |
| 2023-12-22 | $29.05 | $29.16 | $29.05 | $29.16 | $29.16 | 21,777 |
| 2023-12-21 | $28.69 | $28.86 | $28.68 | $28.86 | $28.86 | 7,204 |
| 2023-12-20 | $29.08 | $29.08 | $28.62 | $28.62 | $28.62 | 7,835 |
| 2023-12-19 | $28.75 | $28.84 | $28.75 | $28.84 | $28.84 | 380 |
| 2023-12-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 210 |
| 2023-12-15 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 100 |
| 2023-12-14 | $28.45 | $28.46 | $28.45 | $28.46 | $28.46 | 1,086 |
| 2023-12-13 | $25.99 | $26.18 | $25.99 | $26.07 | $26.07 | 1,585 |
| 2023-12-12 | $25.94 | $26.02 | $25.90 | $25.90 | $25.90 | 2,866 |
| 2023-12-11 | $27.81 | $27.81 | $25.84 | $25.89 | $25.89 | 3,250 |
| 2023-12-08 | $25.89 | $25.99 | $25.85 | $25.89 | $25.89 | 2,265 |
| 2023-12-07 | $25.55 | $25.68 | $25.42 | $25.44 | $25.44 | 705 |
| 2023-12-06 | $25.48 | $25.93 | $25.46 | $25.46 | $25.46 | 2,110 |
| 2023-12-05 | $25.72 | $25.72 | $25.49 | $25.49 | $25.49 | 2,372 |
| 2023-12-04 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 67 |
| 2023-12-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 124 |
| 2023-11-30 | $25.30 | $25.31 | $25.25 | $25.27 | $25.27 | 2,575 |
| 2023-11-29 | $25.30 | $25.38 | $25.26 | $25.38 | $25.38 | 1,669 |
| 2023-11-28 | $25.50 | $25.65 | $25.29 | $25.29 | $25.29 | 59,988 |
| 2023-11-27 | $25.52 | $25.80 | $25.52 | $25.66 | $25.66 | 11,929 |
| 2023-11-24 | $25.93 | $26.05 | $25.93 | $26.05 | $26.05 | 300 |
| 2023-11-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 40 |
| 2023-11-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.79 | 23,879 |
| 2023-11-20 | $26.56 | $26.56 | $26.39 | $26.41 | $26.23 | 1,884 |
| 2023-11-17 | $26.73 | $26.77 | $26.69 | $26.72 | $26.53 | 2,110 |
| 2023-11-16 | $26.34 | $26.60 | $26.14 | $26.60 | $26.41 | 610 |
| 2023-11-15 | $26.63 | $26.81 | $26.43 | $26.43 | $26.25 | 1,165 |
| 2023-11-14 | $26.22 | $26.24 | $26.22 | $26.24 | $26.06 | 227 |
| 2023-11-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.28 | 0 |
| 2023-11-10 | $25.32 | $25.46 | $25.32 | $25.46 | $25.28 | 272 |
| 2023-11-09 | $26.06 | $26.06 | $26.06 | $26.06 | $25.88 | 29,407 |
| 2023-11-08 | $25.99 | $26.07 | $25.47 | $25.47 | $25.29 | 18,558 |
| 2023-11-07 | $25.66 | $25.66 | $24.52 | $25.43 | $25.25 | 23,899 |
| 2023-11-06 | $27.57 | $27.57 | $27.48 | $27.48 | $27.29 | 24,661 |
| 2023-11-03 | $28.15 | $28.30 | $28.15 | $28.30 | $28.10 | 21,942 |
| 2023-11-02 | $27.06 | $27.54 | $27.06 | $27.54 | $27.35 | 32,791 |
| 2023-11-01 | $25.66 | $26.91 | $25.66 | $26.81 | $26.62 | 63,835 |
| 2023-10-31 | $27.14 | $27.14 | $26.89 | $26.89 | $26.70 | 46,534 |
| 2023-10-30 | $27.32 | $27.32 | $27.32 | $27.32 | $27.13 | 12,412 |
| 2023-10-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 777 |
| 2023-10-26 | $27.52 | $27.52 | $27.44 | $27.50 | $27.50 | 6,963 |
| 2023-10-25 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 9,544 |
| 2023-10-24 | $27.35 | $27.64 | $27.35 | $27.64 | $27.64 | 14,888 |
| 2023-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 48,867 |
| 2023-10-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 245 |
| 2023-10-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 34,764 |
| 2023-10-18 | $29.20 | $29.20 | $28.46 | $28.46 | $28.46 | 2,015 |
| 2023-10-17 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 11,273 |
| 2023-10-16 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1,132 |
| 2023-10-13 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 8,283 |
| 2023-10-12 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 5,039 |
| 2023-10-11 | $30.00 | $30.09 | $29.97 | $30.03 | $30.03 | 4,186 |
| 2023-10-10 | $29.52 | $29.62 | $29.52 | $29.62 | $29.62 | 2,782 |
| 2023-10-09 | $28.07 | $28.07 | $26.92 | $26.92 | $26.92 | 600 |
| 2023-10-06 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 3,240 |
| 2023-10-05 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 15,661 |
| 2023-10-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 16,246 |
| 2023-10-03 | $28.64 | $28.64 | $28.48 | $28.55 | $28.55 | 10,559 |
| 2023-10-02 | $29.52 | $29.52 | $29.19 | $29.19 | $29.19 | 37,084 |
| 2023-09-29 | $29.28 | $29.53 | $29.28 | $29.44 | $29.44 | 45,635 |
| 2023-09-28 | $29.24 | $29.95 | $29.24 | $29.94 | $29.94 | 7,980 |
| 2023-09-27 | $29.36 | $29.36 | $29.16 | $29.20 | $29.20 | 15,114 |
| 2023-09-26 | $29.24 | $29.24 | $28.81 | $28.84 | $28.84 | 49,418 |
| 2023-09-25 | $30.02 | $30.02 | $29.92 | $29.92 | $29.92 | 39,344 |
| 2023-09-22 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 20,174 |
| 2023-09-21 | $30.13 | $30.35 | $30.09 | $30.35 | $30.35 | 4,796 |
| 2023-09-20 | $31.03 | $31.12 | $31.03 | $31.12 | $31.12 | 18,990 |
| 2023-09-19 | $30.77 | $30.92 | $30.77 | $30.92 | $30.92 | 300 |
| 2023-09-18 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 17,104 |
| 2023-09-15 | $31.99 | $31.99 | $31.22 | $31.22 | $31.22 | 48,711 |
| 2023-09-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 2,036 |
| 2023-09-13 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 29,266 |
| 2023-09-12 | $31.42 | $31.67 | $31.42 | $31.67 | $31.67 | 10,390 |
| 2023-09-11 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 21,665 |
| 2023-09-08 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 6,361 |
| 2023-09-07 | $32.07 | $32.07 | $31.24 | $31.28 | $31.28 | 3,003 |
| 2023-09-06 | $32.26 | $32.26 | $31.91 | $31.91 | $31.91 | 16,417 |
| 2023-09-05 | $32.13 | $32.14 | $32.13 | $32.14 | $32.14 | 313 |
| 2023-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 314 |
| 2023-08-31 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 9,550 |
| 2023-08-30 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 15 |
| 2023-08-29 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-08-28 | $30.47 | $30.48 | $30.38 | $30.38 | $30.38 | 1,926 |
| 2023-08-25 | $30.28 | $30.30 | $30.28 | $30.30 | $30.30 | 403 |
| 2023-08-24 | $30.38 | $30.38 | $30.27 | $30.28 | $30.28 | 1,388 |
| 2023-08-23 | $29.82 | $30.49 | $29.71 | $30.49 | $30.49 | 2,504 |
| 2023-08-22 | $30.82 | $30.82 | $30.82 | $30.82 | $30.63 | 2,200 |
| 2023-08-21 | $31.73 | $31.73 | $31.73 | $31.73 | $31.54 | 0 |
| 2023-08-18 | $31.73 | $31.73 | $31.73 | $31.73 | $31.54 | 0 |
| 2023-08-17 | $31.73 | $31.73 | $31.73 | $31.73 | $31.54 | 420 |
| 2023-08-16 | $31.74 | $31.74 | $31.73 | $31.73 | $31.54 | 322 |
| 2023-08-15 | $32.26 | $32.26 | $31.64 | $31.80 | $31.61 | 6,825 |
| 2023-08-14 | $32.59 | $32.59 | $32.59 | $32.59 | $32.39 | 85 |
| 2023-08-11 | $32.98 | $32.98 | $32.59 | $32.59 | $32.39 | 5,825 |
| 2023-08-10 | $33.03 | $33.03 | $33.03 | $33.03 | $32.83 | 0 |
| 2023-08-09 | $33.03 | $33.03 | $33.03 | $33.03 | $32.83 | 253 |
| 2023-08-08 | $33.05 | $33.05 | $33.05 | $33.05 | $32.85 | 0 |
| 2023-08-07 | $33.43 | $33.43 | $32.86 | $33.05 | $32.85 | 3,503 |
| 2023-08-04 | $34.52 | $34.52 | $34.34 | $34.34 | $34.13 | 505 |
| 2023-08-03 | $34.14 | $34.25 | $34.14 | $34.25 | $34.04 | 436 |
| 2023-08-02 | $34.09 | $34.32 | $34.03 | $34.32 | $34.11 | 357 |
| 2023-08-01 | $34.58 | $34.58 | $34.55 | $34.55 | $34.35 | 12,370 |
| 2023-07-31 | $34.38 | $34.93 | $34.38 | $34.56 | $34.35 | 11,525 |
| 2023-07-28 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 0 |
| 2023-07-27 | $33.67 | $33.67 | $33.67 | $33.67 | $33.47 | 505 |
| 2023-07-26 | $33.59 | $33.73 | $33.59 | $33.73 | $33.53 | 607 |
| 2023-07-25 | $33.43 | $33.77 | $33.43 | $33.75 | $33.55 | 11,832 |
| 2023-07-24 | $33.06 | $33.22 | $32.93 | $32.93 | $32.73 | 13,987 |
| 2023-07-21 | $32.74 | $32.74 | $32.74 | $32.74 | $32.54 | 0 |
| 2023-07-20 | $32.74 | $32.74 | $32.74 | $32.74 | $32.54 | 101 |
| 2023-07-19 | $32.70 | $32.70 | $32.70 | $32.70 | $32.50 | 26 |
| 2023-07-18 | $32.25 | $32.70 | $32.25 | $32.70 | $32.50 | 258 |
| 2023-07-17 | $32.24 | $32.44 | $32.24 | $32.44 | $32.24 | 10,330 |
| 2023-07-14 | $31.67 | $31.67 | $31.64 | $31.64 | $31.45 | 202 |
| 2023-07-13 | $31.67 | $32.00 | $31.67 | $31.96 | $31.77 | 2,807 |
| 2023-07-12 | $31.09 | $31.09 | $31.09 | $31.09 | $30.90 | 0 |
| 2023-07-11 | $30.91 | $31.09 | $30.91 | $31.09 | $30.90 | 579 |
| 2023-07-10 | $30.01 | $30.60 | $30.01 | $30.60 | $30.42 | 10,120 |
| 2023-07-07 | $30.06 | $30.06 | $30.06 | $30.06 | $29.88 | 21,220 |
| 2023-07-06 | $29.83 | $29.83 | $29.70 | $29.70 | $29.52 | 699 |
| 2023-07-05 | $30.21 | $30.29 | $29.98 | $30.02 | $29.84 | 11,505 |
| 2023-07-03 | $30.00 | $30.85 | $29.00 | $30.70 | $30.51 | 4,381 |
| 2023-06-30 | $30.69 | $30.69 | $30.69 | $30.69 | $30.50 | 200 |
| 2023-06-29 | $30.32 | $30.36 | $30.15 | $30.15 | $29.97 | 423 |
| 2023-06-28 | $30.17 | $30.75 | $30.17 | $30.75 | $30.56 | 300 |
| 2023-06-27 | $30.19 | $30.19 | $30.19 | $30.19 | $30.01 | 140 |
| 2023-06-26 | $30.42 | $30.49 | $30.35 | $30.49 | $30.31 | 949 |
| 2023-06-23 | $30.16 | $30.16 | $29.82 | $29.82 | $29.82 | 210 |
| 2023-06-22 | $30.25 | $30.67 | $30.25 | $30.42 | $30.42 | 4,827 |
| 2023-06-21 | $30.86 | $30.88 | $30.18 | $30.18 | $30.18 | 3,900 |
| 2023-06-20 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 10 |
| 2023-06-16 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2023-06-15 | $29.58 | $29.60 | $29.58 | $29.58 | $29.58 | 4,590 |
| 2023-06-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-06-13 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,830 |
| 2023-06-12 | $29.36 | $29.37 | $29.36 | $29.37 | $29.37 | 1,000 |
| 2023-06-09 | $29.72 | $29.72 | $29.43 | $29.43 | $29.43 | 201 |
| 2023-06-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
| 2023-06-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 3,205 |
| 2023-06-06 | $28.87 | $29.54 | $28.87 | $29.50 | $29.50 | 5,484 |
| 2023-06-05 | $28.96 | $28.96 | $28.87 | $28.87 | $28.87 | 300 |
| 2023-06-02 | $28.48 | $28.58 | $28.48 | $28.58 | $28.58 | 485 |
| 2023-06-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 200 |
| 2023-05-31 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 11,301 |
| 2023-05-30 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 10 |
| 2023-05-26 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 143 |
| 2023-05-25 | $26.62 | $26.62 | $26.48 | $26.58 | $26.58 | 2,501 |
| 2023-05-24 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 179 |
| 2023-05-23 | $28.02 | $28.02 | $27.97 | $27.97 | $27.78 | 1,436 |
| 2023-05-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 20 |
| 2023-05-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.51 | 137 |
| 2023-05-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.30 | 0 |
| 2023-05-17 | $26.48 | $26.48 | $26.48 | $26.48 | $26.30 | 330 |
| 2023-05-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.43 | 801 |
| 2023-05-15 | $26.11 | $26.60 | $26.11 | $26.60 | $26.42 | 4,238 |
| 2023-05-12 | $26.14 | $26.14 | $25.79 | $25.79 | $25.61 | 642 |
| 2023-05-11 | $27.16 | $27.16 | $27.16 | $27.16 | $26.97 | 0 |
| 2023-05-10 | $27.08 | $27.16 | $27.08 | $27.16 | $26.97 | 200 |
| 2023-05-09 | $25.53 | $25.53 | $25.53 | $25.53 | $25.36 | 0 |
| 2023-05-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.36 | 0 |
| 2023-05-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1,836 |
| 2023-05-04 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 30 |
| 2023-05-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-05-02 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 71 |
| 2023-05-01 | $26.12 | $26.12 | $26.07 | $26.11 | $26.11 | 952 |
| 2023-04-28 | $25.82 | $25.82 | $25.81 | $25.81 | $25.81 | 1,435 |
| 2023-04-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 179 |
| 2023-04-26 | $25.50 | $25.55 | $25.41 | $25.41 | $25.41 | 1,575 |
| 2023-04-25 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 100 |
| 2023-04-24 | $25.09 | $25.88 | $25.09 | $25.88 | $25.88 | 1,301 |
| 2023-04-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 126 |
| 2023-04-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-04-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 3 |
| 2023-04-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-04-17 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-04-14 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 385 |
| 2023-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 27 |
| 2023-04-10 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 1,270 |
| 2023-04-06 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 622 |
| 2023-04-05 | $25.80 | $25.80 | $25.52 | $25.60 | $25.60 | 7,629 |
| 2023-04-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 105 |
| 2023-04-03 | $25.25 | $25.75 | $25.25 | $25.75 | $25.75 | 1,300 |
| 2023-03-31 | $24.77 | $24.88 | $24.77 | $24.88 | $24.88 | 1,643 |
| 2023-03-30 | $24.31 | $24.42 | $24.31 | $24.42 | $24.42 | 701 |
| 2023-03-29 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 100 |
| 2023-03-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 757 |
| 2023-03-27 | $23.60 | $24.01 | $23.60 | $24.01 | $24.01 | 274 |
| 2023-03-24 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 117 |
| 2023-03-23 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 125 |
| 2023-03-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 20 |
| 2023-03-16 | $23.64 | $23.64 | $23.60 | $23.60 | $23.60 | 255 |
| 2023-03-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-03-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-03-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-03-10 | $25.09 | $25.09 | $24.99 | $25.01 | $25.01 | 1,765 |
| 2023-03-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 129 |
| 2023-03-08 | $25.41 | $25.74 | $25.41 | $25.74 | $25.74 | 219 |
| 2023-03-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-03-06 | $26.30 | $26.30 | $25.90 | $25.90 | $25.90 | 3,095 |
| 2023-03-03 | $25.13 | $25.60 | $25.13 | $25.60 | $25.60 | 1,802 |
| 2023-03-02 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 215 |
| 2023-03-01 | $25.52 | $25.52 | $25.32 | $25.32 | $25.32 | 301 |
| 2023-02-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 7,564 |
| 2023-02-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-02-24 | $25.50 | $25.50 | $25.06 | $25.31 | $25.31 | 675 |
| 2023-02-23 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-02-22 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 771 |
| 2023-02-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.76 | 364 |
| 2023-02-17 | $26.69 | $26.96 | $26.69 | $26.96 | $26.78 | 300 |
| 2023-02-16 | $27.16 | $27.16 | $27.16 | $27.16 | $26.98 | 10 |
| 2023-02-15 | $27.16 | $27.16 | $27.16 | $27.16 | $26.98 | 100 |
| 2023-02-14 | $27.40 | $27.40 | $27.40 | $27.40 | $27.22 | 250 |
| 2023-02-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 75 |
| 2023-02-10 | $27.09 | $27.82 | $27.09 | $27.80 | $27.80 | 5,234 |
| 2023-02-09 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 600 |
| 2023-02-08 | $26.94 | $27.06 | $26.94 | $27.06 | $27.06 | 415 |
| 2023-02-07 | $27.23 | $27.27 | $26.48 | $26.82 | $26.82 | 2,265 |
| 2023-02-06 | $27.70 | $27.70 | $27.52 | $27.52 | $27.52 | 8,759 |
| 2023-02-03 | $27.90 | $27.92 | $27.74 | $27.74 | $27.74 | 10,360 |
| 2023-02-02 | $28.50 | $29.61 | $28.50 | $29.32 | $29.32 | 650 |
| 2023-02-01 | $28.16 | $29.07 | $28.16 | $29.07 | $29.07 | 315 |
| 2023-01-31 | $26.41 | $28.22 | $26.41 | $28.22 | $28.22 | 27,455 |
| 2023-01-30 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 432 |
| 2023-01-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-01-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 300 |
| 2023-01-25 | $27.59 | $27.59 | $27.50 | $27.50 | $27.50 | 550 |
| 2023-01-24 | $27.77 | $27.77 | $27.76 | $27.76 | $27.76 | 2,850 |
| 2023-01-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 307 |
| 2023-01-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2023-01-19 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 115 |
| 2023-01-18 | $28.10 | $28.10 | $27.65 | $27.65 | $27.65 | 1,560 |
| 2023-01-17 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 875 |
| 2023-01-13 | $27.31 | $27.36 | $27.31 | $27.36 | $27.36 | 260 |
| 2023-01-12 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 19 |
| 2023-01-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 300 |
| 2023-01-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 6 |
| 2023-01-09 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 510 |
| 2023-01-06 | $26.05 | $26.05 | $25.95 | $25.95 | $25.95 | 671 |
| 2023-01-05 | $24.69 | $24.81 | $24.66 | $24.81 | $24.81 | 3,472 |
| 2023-01-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 39 |
| 2023-01-03 | $24.65 | $24.92 | $24.65 | $24.92 | $24.92 | 1,419 |
| 2022-12-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 18,160 |
| 2022-12-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 17 |
| 2022-12-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1,000 |
| 2022-12-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-12-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-12-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-12-21 | $24.63 | $24.92 | $24.63 | $24.92 | $24.92 | 700 |
| 2022-12-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-12-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-12-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,300 |
| 2022-12-15 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-12-14 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-12-13 | $27.42 | $27.42 | $25.81 | $25.81 | $25.81 | 1,600 |
| 2022-12-12 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-12-09 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 500 |
| 2022-12-08 | $25.08 | $25.14 | $25.08 | $25.14 | $25.14 | 214 |
| 2022-12-07 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 100 |
| 2022-12-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 500 |
| 2022-12-05 | $24.54 | $24.54 | $24.37 | $24.37 | $24.37 | 8,616 |
| 2022-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 93 |
| 2022-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-11-30 | $25.02 | $25.40 | $25.02 | $25.40 | $25.40 | 6,241 |
| 2022-11-29 | $24.34 | $24.67 | $24.32 | $24.66 | $24.66 | 1,010 |
| 2022-11-28 | $24.39 | $24.39 | $24.38 | $24.38 | $24.38 | 1,008 |
| 2022-11-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 398 |
| 2022-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.52 | 0 |
| 2022-11-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.52 | 100 |
| 2022-11-18 | $23.44 | $23.44 | $23.44 | $23.44 | $23.27 | 100 |
| 2022-11-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.03 | 100 |
| 2022-11-16 | $23.82 | $23.82 | $23.82 | $23.82 | $23.64 | 400 |
| 2022-11-15 | $24.42 | $24.42 | $24.14 | $24.14 | $23.96 | 1,700 |
| 2022-11-14 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 100 |
| 2022-11-11 | $24.71 | $24.84 | $24.68 | $24.83 | $24.65 | 9,773 |
| 2022-11-10 | $23.80 | $24.58 | $23.80 | $24.57 | $24.39 | 3,180 |
| 2022-11-09 | $22.29 | $22.29 | $22.29 | $22.29 | $22.12 | 25 |
| 2022-11-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.12 | 0 |
| 2022-11-07 | $22.46 | $22.46 | $22.27 | $22.29 | $22.12 | 500 |
| 2022-11-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 11 |
| 2022-11-03 | $18.73 | $20.23 | $18.73 | $20.23 | $20.23 | 1,717 |
| 2022-11-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 30 |
| 2022-11-01 | $21.31 | $21.31 | $20.18 | $20.85 | $20.85 | 1,749 |
| 2022-10-31 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 8 |
| 2022-10-28 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 502 |
| 2022-10-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 107 |
| 2022-10-26 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 42 |
| 2022-10-25 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 176 |
| 2022-10-24 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 104 |
| 2022-10-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-10-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 200 |
| 2022-10-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 1,386 |
| 2022-10-18 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 170 |
| 2022-10-17 | $18.80 | $18.81 | $18.68 | $18.68 | $18.68 | 1,821 |
| 2022-10-14 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 2,021 |
| 2022-10-13 | $18.32 | $18.56 | $18.32 | $18.56 | $18.56 | 2,100 |
| 2022-10-12 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2022-10-11 | $18.00 | $18.01 | $18.00 | $18.01 | $18.01 | 1,066 |
| 2022-10-10 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 30 |
| 2022-10-07 | $18.36 | $18.36 | $18.20 | $18.21 | $18.21 | 938 |
| 2022-10-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 63 |
| 2022-10-05 | $18.71 | $18.85 | $18.71 | $18.85 | $18.85 | 2,836 |
| 2022-10-04 | $19.06 | $19.31 | $19.00 | $19.31 | $19.31 | 1,530 |
| 2022-10-03 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 524 |
| 2022-09-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2022-09-29 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 482 |
| 2022-09-28 | $17.87 | $18.01 | $17.83 | $17.98 | $17.98 | 4,810 |
| 2022-09-27 | $17.00 | $17.18 | $17.00 | $17.18 | $17.18 | 13,500 |
| 2022-09-26 | $17.18 | $17.18 | $17.11 | $17.11 | $17.11 | 3,026 |
| 2022-09-23 | $17.90 | $17.90 | $17.46 | $17.48 | $17.48 | 900 |
| 2022-09-22 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2022-09-21 | $19.73 | $19.73 | $19.33 | $19.33 | $19.33 | 530 |
| 2022-09-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 260 |
| 2022-09-19 | $20.16 | $20.22 | $20.16 | $20.19 | $20.19 | 3,779 |
| 2022-09-16 | $19.98 | $19.98 | $19.61 | $19.66 | $19.66 | 2,270 |
| 2022-09-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-09-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 85 |
| 2022-09-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-09-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 250 |
| 2022-09-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 283 |
| 2022-09-08 | $20.48 | $20.77 | $20.44 | $20.50 | $20.50 | 1,525 |
| 2022-09-07 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 215 |
| 2022-09-06 | $20.90 | $21.23 | $20.83 | $20.83 | $20.83 | 3,871 |
| 2022-09-02 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 103 |
| 2022-09-01 | $20.51 | $20.67 | $20.51 | $20.67 | $20.67 | 370 |
| 2022-08-31 | $21.00 | $21.49 | $21.00 | $21.49 | $21.49 | 8,278 |
| 2022-08-30 | $20.97 | $21.22 | $20.97 | $21.22 | $21.22 | 1,100 |
| 2022-08-29 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2022-08-26 | $22.11 | $22.11 | $22.05 | $22.05 | $22.05 | 280 |
| 2022-08-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2022-08-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1,041 |
| 2022-08-22 | $20.90 | $21.05 | $20.90 | $21.05 | $21.05 | 2,800 |
| 2022-08-19 | $21.02 | $21.16 | $21.02 | $21.16 | $21.16 | 1,100 |
| 2022-08-18 | $21.50 | $21.70 | $21.50 | $21.70 | $21.70 | 900 |
| 2022-08-17 | $22.00 | $22.00 | $21.21 | $21.21 | $21.21 | 700 |
| 2022-08-16 | $22.24 | $22.24 | $21.73 | $21.77 | $21.58 | 2,512 |
| 2022-08-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.60 | 0 |
| 2022-08-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.60 | 0 |
| 2022-08-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.60 | 100 |
| 2022-08-10 | $22.30 | $22.80 | $22.30 | $22.80 | $22.60 | 778 |
| 2022-08-09 | $21.94 | $22.02 | $21.94 | $21.99 | $21.80 | 2,551 |
| 2022-08-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.16 | 250 |
| 2022-08-05 | $21.49 | $21.49 | $21.46 | $21.48 | $21.29 | 1,772 |
| 2022-08-04 | $22.38 | $22.55 | $22.29 | $22.30 | $22.11 | 961 |
| 2022-08-03 | $23.33 | $23.33 | $23.29 | $23.29 | $23.09 | 1,434 |
| 2022-08-02 | $21.69 | $21.69 | $21.69 | $21.69 | $21.50 | 0 |
| 2022-08-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.50 | 0 |
| 2022-07-29 | $21.73 | $21.73 | $21.69 | $21.69 | $21.50 | 2,160 |
| 2022-07-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.38 | 0 |
| 2022-07-27 | $20.72 | $20.72 | $20.56 | $20.56 | $20.38 | 3,754 |
| 2022-07-26 | $20.68 | $20.69 | $20.62 | $20.66 | $20.48 | 600 |
| 2022-07-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.82 | 100 |
| 2022-07-22 | $21.13 | $21.13 | $21.13 | $21.13 | $20.95 | 2,086 |
| 2022-07-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.60 | 800 |
| 2022-07-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.82 | 0 |
| 2022-07-19 | $19.71 | $20.01 | $19.71 | $19.99 | $19.82 | 2,550 |
| 2022-07-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.72 | 2,560 |
| 2022-07-15 | $18.88 | $18.88 | $18.88 | $18.88 | $18.72 | 0 |
| 2022-07-14 | $18.88 | $18.88 | $18.88 | $18.88 | $18.72 | 100 |
| 2022-07-13 | $18.34 | $19.08 | $18.34 | $19.00 | $18.84 | 1,580 |
| 2022-07-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 34 |
| 2022-07-11 | $20.07 | $20.07 | $19.80 | $19.80 | $19.63 | 3,390 |
| 2022-07-08 | $20.48 | $20.48 | $20.48 | $20.48 | $20.30 | 100 |
| 2022-07-07 | $20.11 | $20.61 | $20.11 | $20.52 | $20.34 | 1,418 |
| 2022-07-06 | $19.25 | $19.50 | $19.25 | $19.50 | $19.33 | 337 |
| 2022-07-05 | $20.20 | $20.20 | $19.43 | $19.43 | $19.26 | 5,410 |
| 2022-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.82 | 0 |
| 2022-06-30 | $20.66 | $21.00 | $20.49 | $21.00 | $20.82 | 2,900 |
| 2022-06-29 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 700 |
| 2022-06-28 | $21.85 | $21.85 | $21.32 | $21.32 | $21.14 | 2,610 |
| 2022-06-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.42 | 500 |
| 2022-06-24 | $20.29 | $21.13 | $20.23 | $21.13 | $20.95 | 6,545 |
| 2022-06-23 | $19.79 | $19.87 | $19.72 | $19.87 | $19.70 | 7,668 |
| 2022-06-22 | $22.24 | $22.24 | $20.74 | $20.80 | $20.62 | 1,225 |
| 2022-06-21 | $23.01 | $23.01 | $22.81 | $22.81 | $22.61 | 1,672 |
| 2022-06-17 | $21.87 | $22.08 | $21.85 | $22.08 | $21.89 | 9,965 |
| 2022-06-16 | $23.59 | $23.59 | $23.59 | $23.59 | $23.39 | 100 |
| 2022-06-15 | $24.40 | $24.84 | $24.40 | $24.84 | $24.63 | 700 |
| 2022-06-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.45 | 1 |
| 2022-06-13 | $24.63 | $24.72 | $24.63 | $24.66 | $24.45 | 410 |
| 2022-06-10 | $25.90 | $25.91 | $25.72 | $25.72 | $25.50 | 910 |
| 2022-06-09 | $27.13 | $27.13 | $27.13 | $27.13 | $26.90 | 114 |
| 2022-06-08 | $27.23 | $27.23 | $27.23 | $27.23 | $27.00 | 422 |
| 2022-06-07 | $27.31 | $27.31 | $27.20 | $27.25 | $27.02 | 1,767 |
| 2022-06-06 | $27.00 | $27.08 | $27.00 | $27.08 | $26.85 | 504 |
| 2022-06-03 | $27.01 | $27.01 | $27.01 | $27.01 | $26.78 | 100 |
| 2022-06-02 | $27.06 | $27.29 | $27.06 | $27.29 | $27.06 | 500 |
| 2022-06-01 | $26.75 | $26.77 | $26.66 | $26.77 | $26.54 | 4,210 |
| 2022-05-31 | $26.63 | $26.63 | $26.63 | $26.63 | $26.40 | 9,864 |
| 2022-05-27 | $26.63 | $26.63 | $26.63 | $26.63 | $26.40 | 4,037 |
| 2022-05-26 | $25.71 | $25.72 | $25.71 | $25.72 | $25.50 | 500 |
| 2022-05-25 | $25.34 | $25.55 | $25.28 | $25.55 | $25.33 | 5,540 |
| 2022-05-24 | $25.15 | $25.64 | $25.08 | $25.53 | $25.13 | 7,100 |
| 2022-05-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.44 | 0 |
| 2022-05-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.44 | 0 |
| 2022-05-19 | $25.75 | $25.85 | $25.75 | $25.85 | $25.44 | 350 |
| 2022-05-18 | $25.93 | $25.99 | $25.56 | $25.56 | $25.16 | 300 |
| 2022-05-17 | $26.53 | $26.53 | $26.53 | $26.53 | $26.11 | 540 |
| 2022-05-16 | $25.46 | $25.48 | $25.46 | $25.48 | $25.08 | 900 |
| 2022-05-13 | $26.01 | $26.01 | $26.01 | $26.01 | $25.60 | 0 |
| 2022-05-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.60 | 0 |
| 2022-05-11 | $25.77 | $26.01 | $25.77 | $26.01 | $25.60 | 1,000 |
| 2022-05-10 | $27.21 | $27.21 | $25.92 | $26.05 | $25.64 | 8,153 |
| 2022-05-09 | $26.98 | $27.23 | $26.82 | $26.98 | $26.56 | 900 |
| 2022-05-06 | $28.22 | $28.24 | $28.22 | $28.24 | $27.80 | 1,173 |
| 2022-05-05 | $29.04 | $29.04 | $29.04 | $29.04 | $28.58 | 100 |
| 2022-05-04 | $28.00 | $29.01 | $28.00 | $29.01 | $28.55 | 2,850 |
| 2022-05-03 | $27.91 | $27.91 | $27.91 | $27.91 | $27.47 | 0 |
| 2022-05-02 | $27.83 | $28.10 | $27.70 | $27.91 | $27.47 | 4,315 |
| 2022-04-29 | $28.84 | $28.85 | $28.16 | $28.16 | $27.72 | 1,327 |
| 2022-04-28 | $28.12 | $28.91 | $28.12 | $28.91 | $28.46 | 210 |
| 2022-04-27 | $27.02 | $28.29 | $27.02 | $28.16 | $27.72 | 1,964 |
| 2022-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 0 |
| 2022-04-25 | $27.36 | $28.00 | $27.36 | $28.00 | $27.56 | 500 |
| 2022-04-22 | $29.54 | $29.54 | $28.51 | $28.51 | $28.06 | 695 |
| 2022-04-21 | $31.20 | $31.20 | $31.20 | $31.20 | $30.71 | 110 |
| 2022-04-20 | $31.99 | $31.99 | $31.99 | $31.99 | $31.49 | 772 |
| 2022-04-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.43 | 150 |
| 2022-04-18 | $30.47 | $30.50 | $30.47 | $30.50 | $30.02 | 281 |
| 2022-04-14 | $30.09 | $30.09 | $30.05 | $30.06 | $29.59 | 1,300 |
| 2022-04-13 | $30.10 | $30.54 | $30.10 | $30.50 | $30.02 | 900 |
| 2022-04-12 | $29.43 | $29.44 | $29.35 | $29.40 | $28.94 | 1,200 |
| 2022-04-11 | $29.37 | $29.37 | $29.37 | $29.37 | $28.91 | 0 |
| 2022-04-08 | $29.39 | $29.39 | $29.37 | $29.37 | $28.91 | 800 |
| 2022-04-07 | $29.09 | $29.49 | $29.09 | $29.23 | $28.77 | 870 |
| 2022-04-06 | $29.46 | $29.46 | $29.05 | $29.07 | $28.61 | 1,300 |
| 2022-04-05 | $30.08 | $30.11 | $29.99 | $29.99 | $29.52 | 3,597 |
| 2022-04-04 | $29.74 | $30.44 | $29.69 | $30.42 | $29.94 | 7,400 |
| 2022-04-01 | $28.62 | $29.72 | $28.62 | $29.72 | $29.25 | 3,221 |
| 2022-03-31 | $30.37 | $30.37 | $30.12 | $30.12 | $29.65 | 925 |
| 2022-03-30 | $30.50 | $30.63 | $30.50 | $30.63 | $30.15 | 450 |
| 2022-03-29 | $30.11 | $30.36 | $30.00 | $30.36 | $29.88 | 3,745 |
| 2022-03-28 | $30.28 | $30.28 | $30.28 | $30.28 | $29.80 | 130 |
| 2022-03-25 | $31.01 | $31.02 | $30.11 | $30.50 | $30.02 | 1,482 |
| 2022-03-24 | $31.05 | $31.05 | $30.76 | $31.01 | $30.52 | 1,984 |
| 2022-03-23 | $31.43 | $31.67 | $31.43 | $31.62 | $31.12 | 1,900 |
| 2022-03-22 | $31.40 | $31.41 | $31.34 | $31.34 | $30.85 | 600 |
| 2022-03-21 | $31.65 | $31.76 | $31.64 | $31.64 | $31.14 | 782 |
| 2022-03-18 | $30.79 | $31.45 | $30.61 | $31.45 | $30.96 | 4,126 |
| 2022-03-17 | $30.47 | $30.71 | $30.28 | $30.71 | $30.23 | 302 |
| 2022-03-16 | $29.74 | $29.88 | $29.53 | $29.73 | $29.26 | 500 |
| 2022-03-15 | $28.87 | $29.23 | $28.79 | $29.23 | $28.77 | 600 |
| 2022-03-14 | $28.86 | $28.97 | $28.86 | $28.97 | $28.52 | 307 |
| 2022-03-11 | $29.82 | $30.00 | $29.50 | $29.50 | $29.04 | 695 |
| 2022-03-10 | $28.57 | $29.00 | $28.57 | $29.00 | $28.55 | 418 |
| 2022-03-09 | $28.40 | $28.94 | $28.40 | $28.59 | $28.14 | 2,110 |
| 2022-03-08 | $28.85 | $28.85 | $28.02 | $28.02 | $27.58 | 1,058 |
| 2022-03-07 | $29.05 | $29.34 | $29.05 | $29.27 | $28.81 | 4,587 |
| 2022-03-04 | $29.62 | $29.62 | $28.78 | $28.78 | $28.33 | 1,545 |
| 2022-03-03 | $29.90 | $30.11 | $29.90 | $30.08 | $29.61 | 1,833 |
| 2022-03-02 | $29.37 | $29.77 | $29.37 | $29.50 | $29.04 | 1,313 |
| 2022-03-01 | $29.02 | $29.02 | $29.02 | $29.02 | $28.56 | 0 |
| 2022-02-28 | $29.09 | $29.09 | $28.76 | $29.02 | $28.56 | 2,122 |
| 2022-02-25 | $28.90 | $28.90 | $28.82 | $28.82 | $28.37 | 210 |
| 2022-02-24 | $28.11 | $28.34 | $28.00 | $28.34 | $27.90 | 900 |
| 2022-02-23 | $29.76 | $29.76 | $29.25 | $29.25 | $28.79 | 210 |
| 2022-02-22 | $29.60 | $29.62 | $29.32 | $29.55 | $28.91 | 1,000 |
| 2022-02-18 | $29.97 | $29.97 | $29.42 | $29.42 | $28.79 | 1,200 |
| 2022-02-17 | $30.29 | $30.61 | $30.29 | $30.61 | $29.95 | 1,480 |
| 2022-02-16 | $29.82 | $30.05 | $29.82 | $30.05 | $29.40 | 1,100 |
| 2022-02-15 | $29.87 | $29.87 | $29.78 | $29.85 | $29.21 | 1,203 |
| 2022-02-14 | $29.39 | $29.68 | $29.35 | $29.49 | $28.85 | 1,204 |
| 2022-02-11 | $30.03 | $30.10 | $29.55 | $29.55 | $28.91 | 4,300 |
| 2022-02-10 | $29.51 | $30.35 | $29.36 | $30.11 | $29.46 | 3,700 |
| 2022-02-09 | $29.04 | $29.17 | $28.58 | $29.17 | $28.54 | 612 |
| 2022-02-08 | $27.22 | $27.84 | $27.10 | $27.84 | $27.24 | 3,400 |
| 2022-02-07 | $27.20 | $27.46 | $27.13 | $27.40 | $26.81 | 5,364 |
| 2022-02-04 | $26.99 | $27.22 | $26.93 | $27.17 | $26.58 | 1,854 |
| 2022-02-03 | $27.12 | $27.12 | $27.02 | $27.10 | $26.52 | 1,000 |
| 2022-02-02 | $27.87 | $27.87 | $27.66 | $27.72 | $27.12 | 6,293 |
| 2022-02-01 | $27.91 | $27.91 | $27.77 | $27.91 | $27.31 | 2,018 |
| 2022-01-31 | $28.41 | $28.64 | $27.86 | $27.95 | $27.35 | 5,699 |
| 2022-01-28 | $27.09 | $28.02 | $27.09 | $28.02 | $27.42 | 15,384 |
| 2022-01-27 | $26.98 | $27.00 | $26.57 | $26.58 | $26.01 | 902 |
| 2022-01-26 | $27.29 | $27.56 | $26.75 | $26.75 | $26.17 | 775 |
| 2022-01-25 | $26.94 | $26.94 | $26.89 | $26.89 | $26.31 | 300 |
| 2022-01-24 | $26.96 | $27.29 | $26.95 | $27.29 | $26.70 | 800 |
| 2022-01-21 | $27.73 | $27.92 | $27.50 | $27.56 | $26.97 | 1,800 |
| 2022-01-20 | $28.35 | $28.35 | $28.11 | $28.13 | $27.52 | 1,375 |
| 2022-01-19 | $28.01 | $28.25 | $28.01 | $28.05 | $27.44 | 1,400 |
| 2022-01-18 | $27.83 | $27.83 | $27.45 | $27.72 | $27.12 | 2,210 |
| 2022-01-14 | $27.15 | $27.15 | $26.92 | $27.10 | $26.52 | 935 |
| 2022-01-13 | $26.74 | $27.04 | $26.61 | $26.98 | $26.40 | 1,265 |
| 2022-01-12 | $26.46 | $26.59 | $26.46 | $26.59 | $26.02 | 202 |
| 2022-01-11 | $24.72 | $25.72 | $24.72 | $25.70 | $25.15 | 900 |
| 2022-01-10 | $24.89 | $25.12 | $24.89 | $25.03 | $24.49 | 3,000 |
| 2022-01-07 | $25.39 | $25.69 | $25.28 | $25.51 | $24.96 | 1,700 |
| 2022-01-06 | $25.02 | $25.41 | $24.87 | $25.41 | $24.86 | 3,170 |
| 2022-01-05 | $25.44 | $25.44 | $24.86 | $24.86 | $24.32 | 12,106 |
| 2022-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 0 |
| 2022-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 0 |
| 2021-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 2,700 |
| 2021-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.46 | 350 |
| 2021-12-29 | $25.29 | $25.31 | $24.86 | $24.86 | $24.32 | 637 |
| 2021-12-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.62 | 200 |
| 2021-12-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.33 | 0 |
| 2021-12-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.33 | 300 |
| 2021-12-22 | $24.47 | $24.57 | $24.47 | $24.53 | $24.00 | 551 |
| 2021-12-21 | $24.11 | $24.48 | $24.09 | $24.48 | $23.95 | 9,481 |
| 2021-12-20 | $23.30 | $23.62 | $23.30 | $23.59 | $23.08 | 1,441 |
| 2021-12-17 | $24.25 | $24.31 | $24.16 | $24.31 | $23.79 | 800 |
| 2021-12-16 | $24.88 | $24.88 | $24.46 | $24.50 | $23.97 | 1,603 |
| 2021-12-15 | $24.02 | $24.50 | $24.02 | $24.50 | $23.97 | 400 |
| 2021-12-14 | $24.75 | $24.80 | $24.62 | $24.62 | $24.09 | 1,119 |
| 2021-12-13 | $25.52 | $25.52 | $24.80 | $25.17 | $24.63 | 8,500 |
| 2021-12-10 | $25.84 | $25.88 | $24.91 | $25.24 | $24.70 | 3,690 |
| 2021-12-09 | $26.08 | $26.08 | $25.74 | $25.74 | $25.18 | 314 |
| 2021-12-08 | $26.23 | $26.23 | $26.23 | $26.23 | $25.66 | 100 |
| 2021-12-07 | $26.50 | $26.85 | $26.50 | $26.85 | $26.27 | 800 |
| 2021-12-06 | $24.98 | $25.84 | $24.98 | $25.71 | $25.16 | 3,002 |
| 2021-12-03 | $25.43 | $25.43 | $24.78 | $24.78 | $24.25 | 341 |
| 2021-12-02 | $24.86 | $25.34 | $24.86 | $25.34 | $24.79 | 1,400 |
| 2021-12-01 | $25.38 | $25.38 | $24.67 | $24.67 | $24.14 | 906 |
| 2021-11-30 | $25.86 | $25.86 | $25.27 | $25.41 | $24.86 | 4,239 |
| 2021-11-29 | $27.17 | $27.28 | $26.73 | $26.73 | $26.15 | 3,000 |
| 2021-11-26 | $26.43 | $27.05 | $26.43 | $27.05 | $26.47 | 740 |
| 2021-11-24 | $27.33 | $27.33 | $27.28 | $27.28 | $26.69 | 300 |
| 2021-11-23 | $27.59 | $27.59 | $27.31 | $27.31 | $26.55 | 322 |
| 2021-11-22 | $28.33 | $28.38 | $27.45 | $27.45 | $26.68 | 833 |
| 2021-11-19 | $28.14 | $28.34 | $28.14 | $28.24 | $27.45 | 534 |
| 2021-11-18 | $28.75 | $28.75 | $28.25 | $28.25 | $27.46 | 943 |
| 2021-11-17 | $29.16 | $29.18 | $29.16 | $29.18 | $28.37 | 247 |
| 2021-11-16 | $29.05 | $29.30 | $29.05 | $29.30 | $28.48 | 251 |
| 2021-11-15 | $28.98 | $28.98 | $28.98 | $28.98 | $28.17 | 100 |
| 2021-11-12 | $28.93 | $28.93 | $28.93 | $28.93 | $28.12 | 115 |
| 2021-11-11 | $28.43 | $28.93 | $28.36 | $28.93 | $28.12 | 430 |
| 2021-11-10 | $30.15 | $30.15 | $28.99 | $28.99 | $28.18 | 13,712 |
| 2021-11-09 | $32.23 | $32.23 | $30.56 | $30.56 | $29.71 | 802 |
| 2021-11-08 | $30.16 | $30.54 | $30.16 | $30.49 | $29.64 | 871 |
| 2021-11-05 | $29.57 | $29.57 | $29.46 | $29.51 | $28.69 | 2,649 |
| 2021-11-04 | $29.31 | $29.37 | $29.22 | $29.37 | $28.55 | 420 |
| 2021-11-03 | $30.18 | $30.18 | $29.63 | $29.63 | $28.80 | 705 |
| 2021-11-02 | $29.89 | $30.07 | $29.85 | $30.07 | $29.23 | 400 |
| 2021-11-01 | $29.59 | $29.59 | $29.59 | $29.59 | $28.76 | 0 |
| 2021-10-29 | $30.01 | $30.01 | $29.59 | $29.59 | $28.76 | 1,406 |
| 2021-10-28 | $30.06 | $30.25 | $30.06 | $30.22 | $29.38 | 1,543 |
| 2021-10-27 | $29.74 | $30.15 | $29.74 | $29.76 | $28.93 | 1,005 |
| 2021-10-26 | $30.55 | $30.55 | $30.34 | $30.44 | $29.59 | 1,460 |
| 2021-10-25 | $30.25 | $30.25 | $30.19 | $30.19 | $29.35 | 514 |
| 2021-10-22 | $30.16 | $30.43 | $30.16 | $30.39 | $29.54 | 1,291 |
| 2021-10-21 | $30.12 | $30.19 | $29.94 | $30.19 | $29.35 | 698 |
| 2021-10-20 | $30.50 | $30.50 | $29.48 | $29.75 | $28.92 | 4,351 |
| 2021-10-19 | $28.49 | $29.74 | $28.49 | $29.73 | $28.90 | 1,696 |
| 2021-10-18 | $27.95 | $28.01 | $27.94 | $28.01 | $27.23 | 1,803 |
| 2021-10-15 | $27.06 | $27.71 | $26.87 | $27.69 | $26.91 | 8,439 |
| 2021-10-14 | $27.28 | $27.45 | $26.95 | $26.95 | $26.20 | 1,118 |
| 2021-10-13 | $26.84 | $26.90 | $26.53 | $26.90 | $26.15 | 1,750 |
| 2021-10-12 | $26.30 | $26.45 | $26.30 | $26.45 | $25.71 | 700 |
| 2021-10-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.56 | 50 |
| 2021-10-08 | $25.95 | $26.35 | $25.89 | $26.30 | $25.56 | 2,435 |
| 2021-10-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.04 | 350 |
| 2021-10-06 | $24.99 | $25.19 | $24.83 | $25.19 | $24.48 | 33,289 |
| 2021-10-05 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 8,862 |
| 2021-10-04 | $24.90 | $24.90 | $24.70 | $24.70 | $24.01 | 300 |
| 2021-10-01 | $24.55 | $24.77 | $24.47 | $24.77 | $24.08 | 1,337 |
| 2021-09-30 | $24.86 | $25.12 | $24.57 | $24.71 | $24.02 | 3,287 |
| 2021-09-29 | $24.43 | $24.71 | $24.43 | $24.71 | $24.02 | 4,000 |
| 2021-09-28 | $24.52 | $24.78 | $24.50 | $24.78 | $24.09 | 3,121 |
| 2021-09-27 | $24.73 | $25.03 | $24.73 | $24.97 | $24.27 | 7,600 |
| 2021-09-24 | $24.76 | $24.85 | $24.66 | $24.69 | $24.00 | 1,900 |
| 2021-09-23 | $25.10 | $25.22 | $25.10 | $25.18 | $24.48 | 614 |
| 2021-09-22 | $24.51 | $25.07 | $24.49 | $24.77 | $24.08 | 3,600 |
| 2021-09-21 | $24.31 | $24.40 | $24.14 | $24.33 | $23.65 | 1,420 |
| 2021-09-20 | $24.43 | $24.43 | $23.91 | $24.08 | $23.41 | 2,922 |
| 2021-09-17 | $24.72 | $24.75 | $24.55 | $24.67 | $23.98 | 1,999 |
| 2021-09-16 | $25.23 | $25.42 | $25.03 | $25.03 | $24.33 | 854 |
| 2021-09-15 | $25.79 | $25.79 | $25.77 | $25.77 | $25.05 | 1,600 |
| 2021-09-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.06 | 40 |
| 2021-09-13 | $25.80 | $25.80 | $25.70 | $25.78 | $25.06 | 700 |
| 2021-09-10 | $25.74 | $25.74 | $25.52 | $25.59 | $24.88 | 1,700 |
| 2021-09-09 | $25.18 | $25.48 | $24.96 | $25.48 | $24.77 | 2,400 |
| 2021-09-08 | $25.07 | $25.22 | $25.07 | $25.22 | $24.52 | 8,175 |
| 2021-09-07 | $26.06 | $26.06 | $25.71 | $25.71 | $24.99 | 4,106 |
| 2021-09-03 | $26.13 | $26.13 | $25.96 | $25.96 | $25.24 | 546 |
| 2021-09-02 | $25.82 | $26.22 | $25.82 | $25.97 | $25.25 | 4,526 |
| 2021-09-01 | $26.20 | $26.36 | $26.20 | $26.26 | $25.53 | 1,325 |
| 2021-08-31 | $25.61 | $26.11 | $25.53 | $26.02 | $25.29 | 8,880 |
| 2021-08-30 | $25.65 | $25.65 | $25.36 | $25.51 | $24.80 | 7,190 |
| 2021-08-27 | $25.86 | $25.87 | $25.54 | $25.62 | $24.90 | 3,912 |
| 2021-08-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.09 | 320 |
| 2021-08-25 | $26.17 | $26.23 | $26.02 | $26.09 | $25.36 | 4,594 |
| 2021-08-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.74 | 0 |
| 2021-08-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.74 | 200 |
| 2021-08-20 | $25.37 | $25.45 | $25.37 | $25.45 | $24.74 | 308 |
| 2021-08-19 | $25.48 | $25.48 | $25.48 | $25.48 | $24.77 | 276 |
| 2021-08-18 | $26.06 | $26.22 | $25.90 | $26.22 | $25.49 | 1,366 |
| 2021-08-17 | $26.80 | $26.80 | $26.26 | $26.26 | $25.35 | 791 |
| 2021-08-16 | $27.32 | $27.41 | $27.24 | $27.24 | $26.30 | 1,637 |
| 2021-08-13 | $27.44 | $27.48 | $27.44 | $27.48 | $26.53 | 6,000 |
| 2021-08-12 | $26.89 | $27.44 | $26.89 | $27.44 | $26.49 | 450 |
| 2021-08-11 | $27.43 | $27.58 | $27.39 | $27.40 | $26.46 | 1,634 |
| 2021-08-10 | $26.83 | $26.83 | $26.83 | $26.83 | $25.91 | 0 |
| 2021-08-09 | $26.92 | $26.93 | $26.83 | $26.83 | $25.91 | 500 |
| 2021-08-06 | $27.32 | $27.32 | $27.01 | $27.01 | $26.08 | 2,100 |
| 2021-08-05 | $27.04 | $27.24 | $26.93 | $27.21 | $26.27 | 11,644 |
| 2021-08-04 | $26.94 | $27.70 | $26.71 | $26.72 | $25.80 | 2,665 |
| 2021-08-03 | $25.59 | $26.25 | $25.59 | $26.25 | $25.35 | 500 |
| 2021-08-02 | $25.65 | $25.65 | $25.65 | $25.65 | $24.77 | 0 |
| 2021-07-30 | $25.67 | $25.67 | $25.65 | $25.65 | $24.77 | 501 |
| 2021-07-29 | $25.65 | $25.65 | $25.65 | $25.65 | $24.77 | 300 |
| 2021-07-28 | $25.14 | $25.24 | $25.09 | $25.18 | $24.31 | 1,160 |
| 2021-07-27 | $25.49 | $25.49 | $25.20 | $25.20 | $24.33 | 240 |
| 2021-07-26 | $25.09 | $25.14 | $25.09 | $25.14 | $24.27 | 4,100 |
| 2021-07-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.03 | 260 |
| 2021-07-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.12 | 140 |
| 2021-07-21 | $24.93 | $25.02 | $24.93 | $25.02 | $24.16 | 800 |
| 2021-07-20 | $23.95 | $24.11 | $23.95 | $24.11 | $23.28 | 520 |
| 2021-07-19 | $24.00 | $24.00 | $23.60 | $23.73 | $22.91 | 675 |
| 2021-07-16 | $25.26 | $25.26 | $24.88 | $24.88 | $24.02 | 33,240 |
| 2021-07-15 | $25.17 | $25.17 | $25.17 | $25.17 | $24.30 | 291 |
| 2021-07-14 | $25.17 | $25.17 | $24.95 | $24.95 | $24.09 | 650 |
| 2021-07-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.40 | 917 |
| 2021-07-12 | $25.47 | $25.58 | $25.47 | $25.58 | $24.70 | 252 |
| 2021-07-09 | $25.94 | $26.33 | $25.94 | $26.18 | $25.28 | 833 |
| 2021-07-08 | $25.57 | $25.69 | $25.57 | $25.58 | $24.70 | 1,370 |
| 2021-07-07 | $25.70 | $25.86 | $25.70 | $25.86 | $24.97 | 891 |
| 2021-07-06 | $25.64 | $25.75 | $25.47 | $25.74 | $24.85 | 3,193 |
| 2021-07-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.05 | 103 |
| 2021-07-01 | $26.15 | $26.15 | $26.15 | $26.15 | $25.25 | 0 |
| 2021-06-30 | $26.15 | $26.28 | $25.98 | $26.15 | $25.25 | 1,538 |
| 2021-06-29 | $26.22 | $26.24 | $26.14 | $26.22 | $25.32 | 1,411 |
| 2021-06-28 | $26.02 | $26.02 | $26.02 | $26.02 | $25.12 | 1,359 |
| 2021-06-25 | $26.63 | $26.63 | $26.63 | $26.63 | $25.71 | 204 |
| 2021-06-24 | $27.26 | $27.26 | $26.77 | $26.78 | $25.86 | 1,040 |
| 2021-06-23 | $26.96 | $27.15 | $26.90 | $27.09 | $26.16 | 9,117 |
| 2021-06-22 | $25.84 | $26.47 | $25.84 | $26.47 | $25.56 | 1,505 |
| 2021-06-21 | $25.61 | $26.25 | $25.60 | $26.10 | $25.20 | 4,460 |
| 2021-06-18 | $25.85 | $25.97 | $25.65 | $25.65 | $24.77 | 3,417 |
| 2021-06-17 | $26.54 | $26.54 | $26.02 | $26.23 | $25.33 | 3,704 |
| 2021-06-16 | $27.15 | $27.29 | $26.85 | $27.06 | $26.13 | 4,504 |
| 2021-06-15 | $27.60 | $27.60 | $27.35 | $27.41 | $26.47 | 1,904 |
| 2021-06-14 | $26.83 | $27.32 | $26.67 | $26.81 | $25.89 | 2,110 |
| 2021-06-11 | $26.37 | $26.52 | $26.27 | $26.36 | $25.45 | 3,851 |
| 2021-06-10 | $26.26 | $26.33 | $26.21 | $26.33 | $25.42 | 1,882 |
| 2021-06-09 | $25.74 | $25.85 | $25.70 | $25.74 | $24.85 | 873 |
| 2021-06-08 | $25.58 | $25.80 | $25.58 | $25.75 | $24.86 | 6,314 |
| 2021-06-07 | $25.67 | $25.70 | $25.65 | $25.65 | $24.77 | 800 |
| 2021-06-04 | $25.57 | $25.67 | $25.49 | $25.52 | $24.64 | 3,104 |
| 2021-06-03 | $25.58 | $25.58 | $25.40 | $25.51 | $24.63 | 2,762 |
| 2021-06-02 | $25.61 | $25.88 | $25.48 | $25.67 | $24.79 | 5,787 |
| 2021-06-01 | $25.93 | $26.29 | $25.77 | $25.94 | $25.05 | 2,125 |
| 2021-05-28 | $25.05 | $25.16 | $24.83 | $24.83 | $23.97 | 925 |
| 2021-05-27 | $24.64 | $25.30 | $24.64 | $25.03 | $24.17 | 8,420 |
| 2021-05-26 | $25.65 | $25.76 | $24.83 | $24.83 | $23.97 | 3,138 |
| 2021-05-25 | $26.69 | $26.69 | $25.03 | $25.69 | $24.64 | 5,213 |
| 2021-05-24 | $26.89 | $26.89 | $26.89 | $26.89 | $25.79 | 30 |
| 2021-05-21 | $27.04 | $27.04 | $26.89 | $26.89 | $25.79 | 1,486 |
| 2021-05-20 | $26.80 | $26.89 | $26.69 | $26.89 | $25.79 | 3,706 |
| 2021-05-19 | $26.90 | $26.96 | $26.59 | $26.96 | $25.85 | 2,381 |
| 2021-05-18 | $27.40 | $27.58 | $27.30 | $27.58 | $26.45 | 1,015 |
| 2021-05-17 | $27.94 | $27.94 | $27.50 | $27.70 | $26.56 | 4,595 |
| 2021-05-14 | $27.37 | $27.88 | $27.37 | $27.87 | $26.73 | 6,095 |
| 2021-05-13 | $27.03 | $27.59 | $27.03 | $27.09 | $25.98 | 3,777 |
| 2021-05-12 | $27.71 | $27.71 | $27.32 | $27.32 | $26.20 | 1,600 |
| 2021-05-11 | $27.95 | $28.00 | $27.23 | $27.83 | $26.69 | 12,825 |
| 2021-05-10 | $28.04 | $28.57 | $28.04 | $28.40 | $27.23 | 799 |
| 2021-05-07 | $27.77 | $28.02 | $27.77 | $27.96 | $26.81 | 840 |
| 2021-05-06 | $27.43 | $27.63 | $27.01 | $27.63 | $26.49 | 13,330 |
| 2021-05-05 | $26.20 | $27.28 | $26.20 | $27.28 | $26.16 | 8,066 |
| 2021-05-04 | $26.19 | $26.20 | $26.14 | $26.20 | $25.12 | 2,486 |
| 2021-05-03 | $26.03 | $26.61 | $26.03 | $26.35 | $25.26 | 2,429 |
| 2021-04-30 | $26.24 | $26.24 | $26.03 | $26.11 | $25.04 | 617 |
| 2021-04-29 | $26.44 | $26.77 | $26.34 | $26.63 | $25.54 | 1,857 |
| 2021-04-28 | $25.68 | $25.72 | $25.63 | $25.63 | $24.58 | 1,504 |
| 2021-04-27 | $25.66 | $25.66 | $25.52 | $25.52 | $24.47 | 200 |
| 2021-04-26 | $25.49 | $25.52 | $25.27 | $25.52 | $24.47 | 1,230 |
| 2021-04-23 | $25.14 | $25.19 | $25.14 | $25.19 | $24.16 | 600 |
| 2021-04-22 | $24.72 | $25.29 | $24.72 | $25.29 | $24.25 | 1,200 |
| 2021-04-21 | $24.22 | $24.74 | $24.22 | $24.74 | $23.72 | 8,100 |
| 2021-04-20 | $24.65 | $24.73 | $24.21 | $24.21 | $23.22 | 1,718 |
| 2021-04-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.07 | 265 |
| 2021-04-16 | $25.48 | $25.48 | $25.37 | $25.37 | $24.33 | 220 |
| 2021-04-15 | $25.49 | $25.52 | $25.18 | $25.49 | $24.44 | 2,340 |
| 2021-04-14 | $25.45 | $25.45 | $25.41 | $25.41 | $24.37 | 200 |
| 2021-04-13 | $25.80 | $25.80 | $25.56 | $25.56 | $24.51 | 1,476 |
| 2021-04-12 | $26.23 | $26.23 | $26.21 | $26.21 | $25.13 | 300 |
| 2021-04-09 | $26.14 | $26.27 | $26.14 | $26.27 | $25.19 | 514 |
| 2021-04-08 | $26.10 | $26.10 | $25.76 | $25.76 | $24.70 | 1,775 |
| 2021-04-07 | $26.00 | $26.00 | $25.77 | $25.96 | $24.89 | 1,834 |
| 2021-04-06 | $26.45 | $26.45 | $26.25 | $26.25 | $25.17 | 2,358 |
| 2021-04-05 | $26.05 | $26.18 | $26.04 | $26.18 | $25.11 | 357 |
| 2021-04-01 | $25.60 | $25.98 | $25.47 | $25.91 | $24.85 | 6,111 |
| 2021-03-31 | $25.45 | $25.69 | $25.28 | $25.54 | $24.49 | 2,009 |
| 2021-03-30 | $25.09 | $25.42 | $25.09 | $25.37 | $24.33 | 2,335 |
| 2021-03-29 | $25.43 | $25.43 | $25.43 | $25.43 | $24.39 | 100 |
| 2021-03-26 | $25.35 | $26.33 | $25.35 | $26.33 | $25.25 | 2,383 |
| 2021-03-25 | $24.34 | $25.25 | $24.09 | $25.19 | $24.16 | 5,373 |
| 2021-03-24 | $24.78 | $25.09 | $24.56 | $24.58 | $23.57 | 7,493 |
| 2021-03-23 | $25.17 | $25.29 | $24.58 | $24.58 | $23.57 | 1,589 |
| 2021-03-22 | $25.97 | $25.99 | $25.54 | $25.54 | $24.49 | 4,377 |
| 2021-03-19 | $25.55 | $25.65 | $25.34 | $25.65 | $24.60 | 1,228 |
| 2021-03-18 | $26.20 | $26.20 | $25.70 | $25.70 | $24.65 | 995 |
| 2021-03-17 | $25.92 | $26.21 | $25.92 | $26.21 | $25.13 | 200 |
| 2021-03-16 | $26.08 | $26.19 | $26.05 | $26.19 | $25.12 | 500 |
| 2021-03-15 | $26.27 | $26.28 | $26.07 | $26.24 | $25.16 | 1,076 |
| 2021-03-12 | $26.63 | $26.63 | $26.31 | $26.31 | $25.23 | 554 |
| 2021-03-11 | $26.91 | $26.91 | $26.91 | $26.91 | $25.80 | 621 |
| 2021-03-10 | $26.33 | $26.89 | $26.33 | $26.89 | $25.79 | 102,354 |
| 2021-03-09 | $26.47 | $26.47 | $26.47 | $26.47 | $25.38 | 23 |
| 2021-03-08 | $26.47 | $26.47 | $26.47 | $26.47 | $25.38 | 497 |
| 2021-03-05 | $25.94 | $25.94 | $25.85 | $25.85 | $24.79 | 17,805 |
| 2021-03-04 | $26.29 | $26.29 | $25.72 | $25.72 | $24.66 | 300 |
| 2021-03-03 | $26.59 | $26.92 | $26.59 | $26.80 | $25.70 | 821 |
| 2021-03-02 | $27.07 | $27.07 | $27.07 | $27.07 | $25.96 | 0 |
| 2021-03-01 | $26.46 | $27.08 | $26.46 | $27.07 | $25.96 | 884 |
| 2021-02-26 | $26.10 | $26.12 | $26.05 | $26.05 | $24.98 | 2,403 |
| 2021-02-25 | $26.21 | $26.21 | $26.21 | $26.21 | $25.13 | 5,028 |
| 2021-02-24 | $25.10 | $26.21 | $25.10 | $26.21 | $25.13 | 5,028 |
| 2021-02-23 | $25.02 | $25.40 | $25.02 | $25.34 | $24.15 | 666 |
| 2021-02-22 | $25.31 | $25.31 | $25.29 | $25.29 | $24.10 | 1,184 |
| 2021-02-19 | $24.48 | $25.24 | $24.48 | $25.16 | $23.98 | 14,180 |
| 2021-02-18 | $23.59 | $24.25 | $23.59 | $23.62 | $22.51 | 1,303 |
| 2021-02-17 | $23.75 | $23.75 | $23.62 | $23.62 | $22.51 | 1,303 |
| 2021-02-16 | $24.40 | $24.53 | $24.15 | $24.17 | $23.03 | 1,210 |
| 2021-02-12 | $24.40 | $24.40 | $24.40 | $24.40 | $23.25 | 378 |
| 2021-02-11 | $24.71 | $24.79 | $24.70 | $24.79 | $23.63 | 380 |
| 2021-02-10 | $23.50 | $23.74 | $23.50 | $23.74 | $22.62 | 900 |
| 2021-02-09 | $23.18 | $23.18 | $22.96 | $23.16 | $22.07 | 2,436 |
| 2021-02-08 | $22.81 | $23.14 | $22.81 | $23.14 | $22.05 | 5,290 |
| 2021-02-05 | $22.43 | $22.50 | $22.43 | $22.48 | $21.42 | 1,875 |
| 2021-02-04 | $22.27 | $22.27 | $22.27 | $22.27 | $21.22 | 82 |
| 2021-02-03 | $22.16 | $22.27 | $22.16 | $22.27 | $21.22 | 3,000 |
| 2021-02-02 | $21.37 | $22.25 | $21.37 | $22.25 | $21.20 | 4,480 |
| 2021-02-01 | $21.02 | $21.02 | $20.96 | $20.96 | $19.98 | 9,183 |
| 2021-01-29 | $20.95 | $20.95 | $20.95 | $20.95 | $19.97 | 475 |
| 2021-01-28 | $21.44 | $21.44 | $21.44 | $21.44 | $20.43 | 300 |
| 2021-01-27 | $21.79 | $21.79 | $21.12 | $21.12 | $20.13 | 502 |
| 2021-01-26 | $22.66 | $22.66 | $22.66 | $22.66 | $21.60 | 0 |
| 2021-01-25 | $22.83 | $22.83 | $22.51 | $22.66 | $21.60 | 700 |
| 2021-01-22 | $23.38 | $23.38 | $23.38 | $23.38 | $22.28 | 125 |
| 2021-01-21 | $23.16 | $23.43 | $23.16 | $23.38 | $22.28 | 2,600 |
| 2021-01-20 | $23.14 | $23.14 | $23.14 | $23.14 | $22.05 | 400 |
| 2021-01-19 | $22.91 | $22.91 | $22.91 | $22.91 | $21.83 | 100 |
| 2021-01-15 | $23.20 | $23.22 | $23.14 | $23.14 | $22.05 | 1,006 |
| 2021-01-14 | $23.55 | $23.55 | $23.43 | $23.43 | $22.33 | 537 |
| 2021-01-13 | $23.18 | $23.32 | $23.18 | $23.32 | $22.22 | 1,830 |
| 2021-01-12 | $23.34 | $23.42 | $23.34 | $23.42 | $22.32 | 416 |
| 2021-01-11 | $22.88 | $23.14 | $22.88 | $23.11 | $22.02 | 312 |
| 2021-01-08 | $22.95 | $22.95 | $22.95 | $22.95 | $21.87 | 230 |
| 2021-01-07 | $23.18 | $23.18 | $23.18 | $23.18 | $22.09 | 400 |
| 2021-01-06 | $23.00 | $23.10 | $22.73 | $22.73 | $21.66 | 2,525 |
| 2021-01-05 | $21.63 | $21.63 | $21.61 | $21.61 | $20.60 | 4,686 |
| 2021-01-04 | $21.37 | $21.37 | $21.21 | $21.26 | $20.26 | 1,334 |
| 2020-12-31 | $21.01 | $21.24 | $21.01 | $21.23 | $20.23 | 11,774 |
| 2020-12-30 | $21.16 | $21.16 | $21.00 | $21.00 | $20.01 | 4,225 |
| 2020-12-29 | $21.17 | $21.17 | $21.17 | $21.17 | $20.18 | 540 |
| 2020-12-28 | $21.12 | $21.12 | $21.12 | $21.12 | $20.13 | 0 |
| 2020-12-24 | $21.12 | $21.12 | $21.12 | $21.12 | $20.13 | 230 |
| 2020-12-23 | $21.14 | $21.14 | $21.14 | $21.14 | $20.15 | 188 |
| 2020-12-22 | $20.97 | $21.23 | $20.97 | $21.23 | $20.23 | 400 |
| 2020-12-21 | $21.24 | $21.31 | $21.24 | $21.31 | $20.31 | 900 |
| 2020-12-18 | $21.52 | $21.52 | $21.52 | $21.52 | $20.51 | 400 |
| 2020-12-17 | $21.88 | $21.88 | $21.80 | $21.80 | $20.78 | 1,398 |
| 2020-12-16 | $21.51 | $21.51 | $21.51 | $21.51 | $20.50 | 763 |
| 2020-12-15 | $21.51 | $21.51 | $21.51 | $21.51 | $20.50 | 0 |
| 2020-12-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.50 | 763 |
| 2020-12-11 | $21.66 | $21.66 | $21.66 | $21.66 | $20.64 | 370 |
| 2020-12-10 | $21.60 | $21.60 | $21.54 | $21.54 | $20.53 | 225 |
| 2020-12-09 | $21.71 | $21.76 | $21.45 | $21.45 | $20.44 | 12,100 |
| 2020-12-08 | $21.76 | $21.77 | $21.65 | $21.72 | $20.70 | 878 |
| 2020-12-07 | $21.47 | $21.47 | $21.46 | $21.46 | $20.46 | 471 |
| 2020-12-04 | $21.83 | $21.91 | $21.83 | $21.91 | $20.89 | 1,128 |
| 2020-12-03 | $20.76 | $21.11 | $20.76 | $21.11 | $20.12 | 321 |
| 2020-12-02 | $21.01 | $21.01 | $21.01 | $21.01 | $20.02 | 24 |
| 2020-12-01 | $20.75 | $21.01 | $20.75 | $21.01 | $20.02 | 209 |
| 2020-11-30 | $20.44 | $20.44 | $20.05 | $20.22 | $19.27 | 9,879 |
| 2020-11-27 | $20.08 | $20.16 | $20.08 | $20.16 | $19.21 | 776 |
| 2020-11-25 | $19.99 | $20.14 | $19.83 | $20.14 | $19.19 | 2,950 |
| 2020-11-24 | $19.38 | $20.27 | $19.38 | $20.24 | $19.29 | 3,414 |
| 2020-11-23 | $18.92 | $19.18 | $18.92 | $19.18 | $18.28 | 1,065 |
| 2020-11-20 | $18.65 | $18.65 | $18.65 | $18.65 | $17.77 | 159 |
| 2020-11-19 | $18.39 | $18.80 | $18.39 | $18.80 | $17.92 | 2,190 |
| 2020-11-18 | $18.19 | $18.52 | $18.19 | $18.52 | $17.65 | 1,300 |
| 2020-11-17 | $18.80 | $18.80 | $18.80 | $18.80 | $17.77 | 0 |
| 2020-11-16 | $17.97 | $18.80 | $17.97 | $18.80 | $17.77 | 905 |
| 2020-11-13 | $17.62 | $17.62 | $17.62 | $17.62 | $16.65 | 101 |
| 2020-11-12 | $17.38 | $17.38 | $17.38 | $17.38 | $16.43 | 0 |
| 2020-11-11 | $17.43 | $17.51 | $17.38 | $17.38 | $16.43 | 600 |
| 2020-11-10 | $17.38 | $17.39 | $17.38 | $17.39 | $16.43 | 1,058 |
| 2020-11-09 | $17.96 | $17.96 | $17.76 | $17.76 | $16.79 | 3,277 |
| 2020-11-06 | $17.11 | $17.22 | $17.11 | $17.22 | $16.27 | 259 |
| 2020-11-05 | $17.29 | $17.29 | $17.22 | $17.22 | $16.27 | 205 |
| 2020-11-04 | $16.60 | $17.36 | $16.60 | $17.36 | $16.41 | 640 |
| 2020-11-03 | $15.87 | $15.87 | $15.46 | $15.46 | $14.61 | 1,731 |
| 2020-11-02 | $15.53 | $15.58 | $15.43 | $15.48 | $14.63 | 2,080 |
| 2020-10-30 | $15.18 | $15.18 | $15.18 | $15.18 | $14.35 | 200 |
| 2020-10-29 | $15.53 | $15.62 | $15.53 | $15.54 | $14.69 | 700 |
| 2020-10-28 | $15.67 | $15.67 | $15.67 | $15.67 | $14.81 | 200 |
| 2020-10-27 | $16.21 | $16.29 | $16.16 | $16.16 | $15.27 | 1,262 |
| 2020-10-26 | $16.42 | $16.42 | $15.84 | $16.04 | $15.16 | 20,915 |
| 2020-10-23 | $16.89 | $16.89 | $16.89 | $16.89 | $15.96 | 20 |
| 2020-10-22 | $16.89 | $16.89 | $16.89 | $16.89 | $15.96 | 160 |
| 2020-10-21 | $16.86 | $16.96 | $16.75 | $16.96 | $16.03 | 600 |
| 2020-10-20 | $16.70 | $16.75 | $16.68 | $16.75 | $15.83 | 625 |
| 2020-10-19 | $17.15 | $17.15 | $17.13 | $17.13 | $16.19 | 5,000 |
| 2020-10-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.00 | 100 |
| 2020-10-15 | $16.56 | $16.56 | $16.56 | $16.56 | $15.65 | 0 |
| 2020-10-14 | $16.56 | $16.56 | $16.56 | $16.56 | $15.65 | 70 |
| 2020-10-13 | $16.56 | $16.56 | $16.56 | $16.56 | $15.65 | 93 |
| 2020-10-12 | $16.56 | $16.56 | $16.56 | $16.56 | $15.65 | 5 |
| 2020-10-09 | $16.56 | $16.56 | $16.56 | $16.56 | $15.65 | 0 |
| 2020-10-08 | $16.56 | $16.56 | $16.56 | $16.56 | $15.65 | 0 |
| 2020-10-07 | $16.35 | $16.56 | $16.35 | $16.56 | $15.65 | 500 |
| 2020-10-06 | $16.39 | $16.46 | $16.39 | $16.45 | $15.55 | 1,509 |
| 2020-10-05 | $16.29 | $16.29 | $16.29 | $16.29 | $15.40 | 2,220 |
| 2020-10-02 | $15.39 | $15.39 | $15.39 | $15.39 | $14.54 | 0 |
| 2020-10-01 | $15.39 | $15.39 | $15.39 | $15.39 | $14.54 | 7 |
| 2020-09-30 | $15.40 | $15.40 | $15.39 | $15.39 | $14.54 | 5,400 |
| 2020-09-29 | $15.28 | $15.31 | $15.19 | $15.31 | $14.47 | 4,675 |
| 2020-09-28 | $15.36 | $15.36 | $15.00 | $15.15 | $14.32 | 301,400 |
| 2020-09-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.03 | 30,010 |
| 2020-09-24 | $14.74 | $14.86 | $14.74 | $14.85 | $14.03 | 34,593 |
| 2020-09-23 | $14.83 | $14.83 | $14.81 | $14.81 | $14.00 | 4,440 |
| 2020-09-22 | $15.19 | $15.20 | $15.19 | $15.20 | $14.36 | 1,070 |
| 2020-09-21 | $15.89 | $15.89 | $15.89 | $15.89 | $15.02 | 0 |
| 2020-09-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.02 | 0 |
| 2020-09-17 | $15.83 | $15.89 | $15.83 | $15.89 | $15.02 | 200 |
| 2020-09-16 | $15.65 | $15.65 | $15.65 | $15.65 | $14.79 | 1,173 |
| 2020-09-15 | $15.43 | $15.58 | $15.43 | $15.58 | $14.73 | 383 |
| 2020-09-14 | $15.39 | $15.39 | $15.39 | $15.39 | $14.55 | 150 |
| 2020-09-11 | $15.04 | $15.04 | $15.04 | $15.04 | $14.21 | 0 |
| 2020-09-10 | $15.04 | $15.04 | $15.04 | $15.04 | $14.21 | 0 |
| 2020-09-09 | $15.04 | $15.04 | $15.04 | $15.04 | $14.21 | 0 |
| 2020-09-08 | $14.92 | $15.04 | $14.92 | $15.04 | $14.21 | 3,815 |
| 2020-09-04 | $15.19 | $15.19 | $15.19 | $15.19 | $14.35 | 101 |
| 2020-09-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.42 | 87 |
| 2020-09-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.42 | 20 |
| 2020-09-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.42 | 15 |
| 2020-08-31 | $15.25 | $15.25 | $15.25 | $15.25 | $14.42 | 2,002 |
| 2020-08-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.42 | 0 |
| 2020-08-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.42 | 180 |
| 2020-08-26 | $15.36 | $15.36 | $15.36 | $15.36 | $14.51 | 650 |
| 2020-08-25 | $15.21 | $15.21 | $15.21 | $15.21 | $14.38 | 0 |
| 2020-08-24 | $15.34 | $15.34 | $15.17 | $15.21 | $14.38 | 1,593 |
| 2020-08-21 | $15.09 | $15.09 | $15.09 | $15.09 | $14.26 | 10,570 |
| 2020-08-20 | $15.62 | $15.62 | $15.62 | $15.62 | $14.76 | 0 |
| 2020-08-19 | $15.62 | $15.62 | $15.62 | $15.62 | $14.76 | 100 |
| 2020-08-18 | $15.68 | $15.68 | $15.68 | $15.68 | $14.68 | 39 |
| 2020-08-17 | $15.70 | $15.70 | $15.55 | $15.68 | $14.67 | 1,300 |
| 2020-08-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.50 | 1,100 |
| 2020-08-13 | $15.50 | $15.50 | $15.50 | $15.50 | $14.50 | 35 |
| 2020-08-12 | $15.49 | $15.50 | $15.47 | $15.50 | $14.50 | 965 |
| 2020-08-11 | $15.53 | $15.75 | $15.52 | $15.75 | $14.74 | 3,770 |
| 2020-08-10 | $15.52 | $15.52 | $15.52 | $15.52 | $14.52 | 1,075 |
| 2020-08-07 | $15.13 | $15.13 | $15.13 | $15.13 | $14.16 | 4 |
| 2020-08-06 | $15.07 | $15.13 | $15.07 | $15.13 | $14.16 | 200 |
| 2020-08-05 | $14.26 | $14.92 | $14.26 | $14.77 | $13.82 | 3,471 |
| 2020-08-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.66 | 115 |
| 2020-08-03 | $14.39 | $14.39 | $14.39 | $14.39 | $13.47 | 0 |
| 2020-07-31 | $14.39 | $14.39 | $14.39 | $14.39 | $13.47 | 0 |
| 2020-07-30 | $14.39 | $14.39 | $14.39 | $14.39 | $13.47 | 0 |
| 2020-07-29 | $14.39 | $14.39 | $14.39 | $14.39 | $13.47 | 0 |
| 2020-07-28 | $14.39 | $14.39 | $14.39 | $14.39 | $13.47 | 120 |
| 2020-07-27 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 100 |
| 2020-07-24 | $13.92 | $13.92 | $13.92 | $13.92 | $13.03 | 0 |
| 2020-07-23 | $13.92 | $13.92 | $13.92 | $13.92 | $13.03 | 50 |
| 2020-07-22 | $13.92 | $13.92 | $13.92 | $13.92 | $13.02 | 50 |
| 2020-07-21 | $14.19 | $14.20 | $13.85 | $13.92 | $13.03 | 2,718 |
| 2020-07-20 | $14.06 | $14.06 | $13.93 | $13.98 | $13.08 | 6,524 |
| 2020-07-17 | $14.14 | $14.14 | $14.14 | $14.14 | $13.23 | 817 |
| 2020-07-16 | $14.29 | $14.39 | $14.29 | $14.39 | $13.47 | 700 |
| 2020-07-15 | $13.98 | $13.98 | $13.98 | $13.98 | $13.08 | 0 |
| 2020-07-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.08 | 293 |
| 2020-07-13 | $14.01 | $14.01 | $13.98 | $13.98 | $13.08 | 696 |
| 2020-07-10 | $13.75 | $13.75 | $13.75 | $13.75 | $12.87 | 0 |
| 2020-07-09 | $13.75 | $13.75 | $13.75 | $13.75 | $12.87 | 9 |
| 2020-07-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.87 | 43 |
| 2020-07-07 | $13.77 | $13.77 | $13.75 | $13.75 | $12.87 | 1,695 |
| 2020-07-06 | $13.86 | $13.86 | $13.86 | $13.86 | $12.97 | 530 |
| 2020-07-02 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 0 |
| 2020-07-01 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 0 |
| 2020-06-30 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 102 |
| 2020-06-29 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 0 |
| 2020-06-26 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 4 |
| 2020-06-25 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 35 |
| 2020-06-24 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 10 |
| 2020-06-23 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 0 |
| 2020-06-22 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 0 |
| 2020-06-19 | $14.21 | $14.21 | $14.21 | $14.21 | $13.30 | 100 |
| 2020-06-18 | $13.95 | $14.10 | $13.94 | $14.10 | $13.19 | 836 |
| 2020-06-17 | $13.85 | $13.85 | $13.85 | $13.85 | $12.96 | 0 |
| 2020-06-16 | $13.85 | $13.85 | $13.85 | $13.85 | $12.96 | 65 |
| 2020-06-15 | $13.86 | $13.86 | $13.85 | $13.85 | $12.96 | 300 |
| 2020-06-12 | $13.94 | $13.94 | $13.60 | $13.60 | $12.73 | 610 |
| 2020-06-11 | $14.76 | $14.76 | $14.51 | $14.60 | $13.66 | 775 |
| 2020-06-10 | $15.24 | $15.24 | $15.24 | $15.24 | $14.26 | 0 |
| 2020-06-09 | $15.24 | $15.24 | $15.24 | $15.24 | $14.26 | 50 |
| 2020-06-08 | $15.24 | $15.24 | $15.24 | $15.24 | $14.26 | 122 |
| 2020-06-05 | $15.24 | $15.24 | $15.24 | $15.24 | $14.26 | 1,067 |
| 2020-06-04 | $13.32 | $13.32 | $13.32 | $13.32 | $12.46 | 20 |
| 2020-06-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.46 | 0 |
| 2020-06-02 | $13.32 | $13.32 | $13.32 | $13.32 | $12.46 | 0 |
| 2020-06-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.46 | 0 |
| 2020-05-29 | $13.32 | $13.32 | $13.32 | $13.32 | $12.46 | 13,768 |
| 2020-05-28 | $13.26 | $13.26 | $13.26 | $13.26 | $12.41 | 100 |
| 2020-05-27 | $13.47 | $13.47 | $13.47 | $13.47 | $12.60 | 219 |
| 2020-05-26 | $13.14 | $13.14 | $13.14 | $13.14 | $12.30 | 200 |
| 2020-05-22 | $12.57 | $12.57 | $12.57 | $12.57 | $11.76 | 10 |
| 2020-05-21 | $12.67 | $12.67 | $12.57 | $12.57 | $11.76 | 398 |
| 2020-05-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.70 | 3,211 |
| 2020-05-19 | $12.40 | $12.40 | $12.40 | $12.40 | $11.47 | 1,000 |
| 2020-05-18 | $12.46 | $12.46 | $12.46 | $12.46 | $11.52 | 0 |
| 2020-05-15 | $12.46 | $12.46 | $12.46 | $12.46 | $11.52 | 0 |
| 2020-05-14 | $12.46 | $12.46 | $12.46 | $12.46 | $11.52 | 0 |
| 2020-05-13 | $12.46 | $12.46 | $12.46 | $12.46 | $11.52 | 2,156 |
| 2020-05-12 | $12.46 | $12.46 | $12.46 | $12.46 | $11.52 | 0 |
| 2020-05-11 | $12.46 | $12.46 | $12.46 | $12.46 | $11.52 | 100 |
| 2020-05-08 | $12.63 | $12.63 | $12.63 | $12.63 | $11.68 | 586 |
| 2020-05-07 | $12.52 | $12.52 | $12.52 | $12.52 | $11.58 | 542 |
| 2020-05-06 | $12.43 | $12.43 | $12.43 | $12.43 | $11.50 | 43 |
| 2020-05-05 | $12.42 | $12.43 | $12.42 | $12.43 | $11.50 | 3,956 |
| 2020-05-04 | $12.60 | $12.60 | $12.60 | $12.60 | $11.65 | 0 |
| 2020-05-01 | $12.60 | $12.60 | $12.60 | $12.60 | $11.65 | 16 |
| 2020-04-30 | $12.60 | $12.60 | $12.60 | $12.60 | $11.65 | 190 |
| 2020-04-29 | $12.71 | $12.79 | $12.66 | $12.79 | $11.83 | 4,000 |
| 2020-04-28 | $11.81 | $11.81 | $11.81 | $11.81 | $10.92 | 0 |
| 2020-04-27 | $11.81 | $11.81 | $11.81 | $11.81 | $10.92 | 0 |
| 2020-04-24 | $11.81 | $11.81 | $11.81 | $11.81 | $10.92 | 100 |
| 2020-04-23 | $11.65 | $11.65 | $11.65 | $11.65 | $10.77 | 0 |
| 2020-04-22 | $11.65 | $11.65 | $11.65 | $11.65 | $10.77 | 0 |
| 2020-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $10.77 | 0 |
| 2020-04-20 | $11.21 | $11.65 | $11.21 | $11.65 | $10.77 | 7,300 |
| 2020-04-17 | $10.71 | $11.22 | $10.71 | $11.20 | $10.36 | 3,100 |
| 2020-04-16 | $10.27 | $10.27 | $10.27 | $10.27 | $9.50 | 2 |
| 2020-04-15 | $10.30 | $10.50 | $10.27 | $10.27 | $9.50 | 1,300 |
| 2020-04-14 | $11.26 | $11.26 | $10.81 | $10.81 | $10.00 | 14,932 |
| 2020-04-13 | $11.11 | $11.19 | $10.58 | $10.58 | $9.78 | 3,463 |
| 2020-04-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.15 | 0 |
| 2020-04-08 | $10.98 | $11.01 | $10.94 | $10.98 | $10.15 | 3,580 |
| 2020-04-07 | $11.37 | $11.45 | $11.37 | $11.45 | $10.59 | 1,766 |
| 2020-04-06 | $11.13 | $11.18 | $11.12 | $11.15 | $10.31 | 9,445 |
| 2020-04-03 | $10.33 | $10.49 | $10.33 | $10.49 | $9.70 | 2,004 |
| 2020-04-02 | $10.79 | $10.79 | $10.79 | $10.79 | $9.98 | 0 |
| 2020-04-01 | $10.35 | $10.79 | $10.35 | $10.79 | $9.98 | 315 |
| 2020-03-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.39 | 0 |
| 2020-03-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.39 | 246 |
| 2020-03-27 | $10.40 | $10.40 | $10.32 | $10.32 | $9.54 | 340 |
| 2020-03-26 | $11.09 | $11.09 | $11.09 | $11.09 | $10.26 | 8 |
| 2020-03-25 | $10.33 | $11.32 | $10.33 | $11.09 | $10.26 | 500 |
| 2020-03-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.79 | 100 |
| 2020-03-23 | $9.15 | $9.27 | $9.10 | $9.20 | $8.51 | 4,829 |
| 2020-03-20 | $9.31 | $9.31 | $9.31 | $9.31 | $8.61 | 175 |
| 2020-03-19 | $7.91 | $8.56 | $7.91 | $8.56 | $7.92 | 771 |
| 2020-03-18 | $7.83 | $7.95 | $7.83 | $7.95 | $7.35 | 745 |
| 2020-03-17 | $7.98 | $8.10 | $7.89 | $7.89 | $7.30 | 1,902 |
| 2020-03-16 | $8.39 | $8.39 | $8.23 | $8.24 | $7.62 | 1,631 |
| 2020-03-13 | $9.53 | $9.53 | $9.43 | $9.43 | $8.72 | 201 |
| 2020-03-12 | $10.15 | $10.46 | $10.15 | $10.46 | $9.67 | 10,000 |
| 2020-03-11 | $10.93 | $10.93 | $10.93 | $10.93 | $10.11 | 2,000 |
| 2020-03-10 | $13.64 | $13.64 | $13.62 | $13.62 | $12.60 | 7 |
| 2020-03-09 | $13.62 | $13.62 | $13.62 | $13.62 | $12.60 | 0 |
| 2020-03-06 | $13.64 | $13.64 | $13.62 | $13.62 | $12.60 | 398 |
| 2020-03-05 | $14.00 | $14.08 | $14.00 | $14.08 | $13.02 | 4,767 |
| 2020-03-04 | $14.78 | $14.78 | $14.25 | $14.25 | $13.18 | 678 |
| 2020-03-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.87 | 400 |
| 2020-03-02 | $14.78 | $14.86 | $14.78 | $14.86 | $13.74 | 253 |
| 2020-02-28 | $14.57 | $14.57 | $14.57 | $14.57 | $13.48 | 0 |
| 2020-02-27 | $14.57 | $14.57 | $14.57 | $14.57 | $13.48 | 5,548 |
| 2020-02-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.02 | 15 |
| 2020-02-25 | $16.40 | $16.40 | $16.40 | $16.40 | $15.03 | 25 |
| 2020-02-24 | $16.40 | $16.40 | $16.40 | $16.40 | $15.03 | 123 |
| 2020-02-21 | $16.50 | $16.50 | $16.40 | $16.40 | $15.03 | 800 |
| 2020-02-20 | $16.68 | $16.68 | $16.65 | $16.65 | $15.25 | 1,570 |
| 2020-02-19 | $16.43 | $16.43 | $16.43 | $16.43 | $15.05 | 2,290 |
| 2020-02-18 | $16.17 | $16.23 | $16.16 | $16.23 | $14.87 | 11,267 |
| 2020-02-14 | $16.39 | $16.39 | $16.39 | $16.39 | $15.02 | 531 |
| 2020-02-13 | $16.25 | $16.27 | $16.22 | $16.27 | $14.91 | 20,300 |
| 2020-02-12 | $17.35 | $17.35 | $16.80 | $16.80 | $15.39 | 4,970 |
| 2020-02-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.26 | 50 |
| 2020-02-10 | $17.75 | $17.75 | $17.75 | $17.75 | $16.26 | 31 |
| 2020-02-07 | $17.75 | $17.75 | $17.75 | $17.75 | $16.26 | 100 |
| 2020-02-06 | $17.87 | $17.87 | $17.87 | $17.87 | $16.37 | 5 |
| 2020-02-05 | $17.61 | $17.87 | $17.61 | $17.87 | $16.37 | 9,957 |
| 2020-02-04 | $17.03 | $17.03 | $17.03 | $17.03 | $15.60 | 32 |
| 2020-02-03 | $17.03 | $17.03 | $17.03 | $17.03 | $15.60 | 18 |
| 2020-01-31 | $17.25 | $17.25 | $17.03 | $17.03 | $15.60 | 20,088 |
| 2020-01-29 | $17.98 | $17.98 | $17.98 | $17.98 | $16.47 | 2,539 |
| 2020-01-28 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 0 |
| 2020-01-27 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 0 |
| 2020-01-24 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 0 |
| 2020-01-23 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 0 |
| 2020-01-22 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 0 |
| 2020-01-21 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 21 |
| 2020-01-17 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 37 |
| 2020-01-16 | $18.89 | $18.89 | $18.89 | $18.89 | $17.31 | 0 |
| 2020-01-15 | $18.91 | $18.91 | $18.87 | $18.89 | $17.31 | 20,000 |
| 2020-01-14 | $18.99 | $18.99 | $18.99 | $18.99 | $17.40 | 20,060 |
| 2020-01-13 | $18.99 | $18.99 | $18.99 | $18.99 | $17.40 | 517 |
| 2020-01-10 | $19.39 | $19.39 | $19.39 | $19.39 | $17.76 | 0 |
| 2020-01-09 | $19.39 | $19.39 | $19.39 | $19.39 | $17.76 | 0 |
| 2020-01-08 | $19.37 | $19.39 | $19.37 | $19.39 | $17.76 | 1,234 |
| 2020-01-07 | $19.53 | $19.53 | $19.53 | $19.53 | $17.89 | 2,322 |
| 2020-01-06 | $19.30 | $19.30 | $19.30 | $19.30 | $17.68 | 20 |
| 2020-01-03 | $19.38 | $19.38 | $19.30 | $19.30 | $17.68 | 1,540 |
| 2020-01-02 | $19.48 | $19.48 | $19.48 | $19.48 | $17.85 | 0 |
| 2019-12-31 | $19.43 | $19.48 | $19.43 | $19.48 | $17.85 | 8,574 |
| 2019-12-30 | $19.13 | $19.13 | $19.13 | $19.13 | $17.53 | 896 |
| 2019-12-27 | $19.25 | $19.25 | $18.97 | $19.16 | $17.55 | 27,000 |
| 2019-12-26 | $18.67 | $18.67 | $18.67 | $18.67 | $17.10 | 100 |
| 2019-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.41 | 30 |
| 2019-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.41 | 0 |
| 2019-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.41 | 4,007 |
| 2019-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.41 | 0 |
| 2019-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.41 | 94,102 |
| 2019-12-17 | $18.81 | $18.81 | $18.81 | $18.81 | $17.23 | 104 |
| 2019-12-16 | $18.35 | $18.35 | $18.35 | $18.35 | $16.81 | 0 |
| 2019-12-13 | $18.35 | $18.35 | $18.35 | $18.35 | $16.81 | 0 |
| 2019-12-12 | $18.32 | $18.52 | $18.32 | $18.35 | $16.81 | 1,900 |
| 2019-12-11 | $18.37 | $18.37 | $18.35 | $18.35 | $16.81 | 1,030 |
| 2019-12-10 | $18.07 | $18.07 | $18.07 | $18.07 | $16.56 | 22 |
| 2019-12-09 | $18.07 | $18.07 | $18.07 | $18.07 | $16.56 | 1,091 |
| 2019-12-06 | $18.10 | $18.10 | $18.10 | $18.10 | $16.58 | 423 |
| 2019-12-05 | $17.95 | $17.95 | $17.81 | $17.81 | $16.31 | 542 |
| 2019-12-04 | $18.38 | $18.38 | $18.38 | $18.38 | $16.84 | 0 |
| 2019-12-03 | $18.38 | $18.38 | $18.38 | $18.38 | $16.84 | 0 |
| 2019-12-02 | $18.38 | $18.38 | $18.38 | $18.38 | $16.84 | 0 |
| 2019-11-29 | $18.38 | $18.38 | $18.38 | $18.38 | $16.84 | 38 |
| 2019-11-27 | $18.37 | $18.44 | $18.23 | $18.38 | $16.84 | 2,934 |
| 2019-11-26 | $18.26 | $18.26 | $18.26 | $18.26 | $16.73 | 0 |
| 2019-11-25 | $18.24 | $18.26 | $18.24 | $18.26 | $16.73 | 721 |
| 2019-11-22 | $18.24 | $18.24 | $18.24 | $18.24 | $16.71 | 0 |
| 2019-11-21 | $18.24 | $18.24 | $18.24 | $18.24 | $16.71 | 28,515 |
| 2019-11-20 | $18.37 | $18.37 | $18.37 | $18.37 | $16.83 | 1,830 |
| 2019-11-19 | $18.77 | $18.77 | $18.77 | $18.77 | $17.05 | 242 |
| 2019-11-18 | $18.77 | $18.77 | $18.77 | $18.77 | $17.05 | 542 |
| 2019-11-15 | $18.45 | $18.45 | $18.45 | $18.45 | $16.76 | 0 |
| 2019-11-14 | $18.56 | $18.56 | $18.45 | $18.45 | $16.76 | 360 |
| 2019-11-13 | $18.54 | $18.54 | $18.54 | $18.54 | $16.84 | 0 |
| 2019-11-12 | $18.54 | $18.54 | $18.54 | $18.54 | $16.84 | 275 |
| 2019-11-11 | $18.43 | $18.43 | $18.43 | $18.43 | $16.74 | 0 |
| 2019-11-08 | $18.43 | $18.43 | $18.43 | $18.43 | $16.74 | 78 |
| 2019-11-07 | $18.43 | $18.43 | $18.43 | $18.43 | $16.74 | 0 |
| 2019-11-06 | $18.72 | $18.72 | $18.43 | $18.43 | $16.74 | 200 |
| 2019-11-05 | $19.21 | $19.52 | $19.21 | $19.52 | $17.73 | 2,007 |
| 2019-11-04 | $17.06 | $17.06 | $17.06 | $17.06 | $15.50 | 0 |
| 2019-11-01 | $17.06 | $17.06 | $17.06 | $17.06 | $15.50 | 1,624 |
| 2019-10-31 | $16.99 | $16.99 | $16.99 | $16.99 | $15.44 | 0 |
| 2019-10-30 | $16.99 | $16.99 | $16.99 | $16.99 | $15.44 | 0 |
| 2019-10-29 | $16.99 | $16.99 | $16.99 | $16.99 | $15.44 | 100 |
| 2019-10-28 | $16.91 | $16.91 | $16.87 | $16.87 | $15.33 | 1,197 |
| 2019-10-25 | $16.71 | $16.71 | $16.71 | $16.71 | $15.18 | 0 |
| 2019-10-24 | $16.71 | $16.71 | $16.71 | $16.71 | $15.18 | 100 |
| 2019-10-23 | $16.31 | $16.31 | $16.31 | $16.31 | $14.82 | 0 |
| 2019-10-22 | $16.30 | $16.31 | $16.30 | $16.31 | $14.82 | 1,900 |
| 2019-10-21 | $16.61 | $16.61 | $16.61 | $16.61 | $15.09 | 199 |
| 2019-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $14.99 | 121 |
| 2019-10-17 | $16.69 | $16.69 | $16.69 | $16.69 | $15.17 | 111 |
| 2019-10-16 | $16.03 | $16.03 | $16.03 | $16.03 | $14.56 | 0 |
| 2019-10-15 | $16.03 | $16.03 | $16.03 | $16.03 | $14.56 | 0 |
| 2019-10-14 | $16.03 | $16.03 | $16.03 | $16.03 | $14.56 | 0 |
| 2019-10-11 | $16.03 | $16.03 | $16.03 | $16.03 | $14.56 | 36 |
| 2019-10-10 | $16.03 | $16.03 | $16.03 | $16.03 | $14.57 | 7 |
| 2019-10-09 | $16.03 | $16.03 | $16.03 | $16.03 | $14.56 | 0 |
| 2019-10-08 | $16.10 | $16.10 | $16.03 | $16.03 | $14.56 | 1,560 |
| 2019-10-07 | $16.30 | $16.30 | $16.30 | $16.30 | $14.81 | 2,085 |
| 2019-10-04 | $17.29 | $17.29 | $17.29 | $17.29 | $15.71 | 0 |
| 2019-10-03 | $17.29 | $17.29 | $17.29 | $17.29 | $15.71 | 0 |
| 2019-10-02 | $17.29 | $17.29 | $17.29 | $17.29 | $15.71 | 0 |
| 2019-10-01 | $17.31 | $17.31 | $17.29 | $17.29 | $15.71 | 1,254 |
| 2019-09-30 | $17.77 | $17.77 | $17.77 | $17.77 | $16.14 | 2,074 |
| 2019-09-27 | $17.77 | $17.77 | $17.77 | $17.77 | $16.14 | 1,100 |
| 2019-09-26 | $17.75 | $17.75 | $17.75 | $17.75 | $16.13 | 2,150 |
| 2019-09-25 | $17.38 | $17.38 | $17.38 | $17.38 | $15.79 | 0 |
| 2019-09-24 | $17.38 | $17.38 | $17.38 | $17.38 | $15.79 | 0 |
| 2019-09-23 | $17.38 | $17.38 | $17.38 | $17.38 | $15.79 | 800 |
| 2019-09-20 | $17.42 | $17.42 | $17.42 | $17.42 | $15.83 | 5,263 |
| 2019-09-19 | $17.41 | $17.42 | $17.39 | $17.42 | $15.83 | 2,461 |
| 2019-09-18 | $17.43 | $17.43 | $17.43 | $17.43 | $15.84 | 100 |
| 2019-09-17 | $17.92 | $17.95 | $17.92 | $17.93 | $16.29 | 2,300 |
| 2019-09-16 | $17.85 | $17.85 | $17.85 | $17.85 | $16.22 | 0 |
| 2019-09-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.22 | 1,240 |
| 2019-09-12 | $17.86 | $17.86 | $17.86 | $17.86 | $16.23 | 100 |
| 2019-09-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.13 | 100 |
| 2019-09-10 | $17.64 | $17.64 | $17.64 | $17.64 | $16.03 | 0 |
| 2019-09-09 | $17.64 | $17.64 | $17.64 | $17.64 | $16.03 | 17 |
| 2019-09-06 | $17.38 | $17.65 | $17.38 | $17.64 | $16.03 | 3,802 |
| 2019-09-05 | $16.01 | $16.01 | $16.01 | $16.01 | $14.55 | 0 |
| 2019-09-04 | $16.01 | $16.01 | $16.01 | $16.01 | $14.55 | 10 |
| 2019-09-03 | $16.01 | $16.01 | $16.01 | $16.01 | $14.55 | 800 |
| 2019-08-30 | $17.12 | $17.12 | $17.12 | $17.12 | $15.55 | 111 |
| 2019-08-29 | $16.45 | $16.45 | $16.45 | $16.45 | $14.94 | 0 |
| 2019-08-28 | $16.45 | $16.45 | $16.45 | $16.45 | $14.94 | 0 |
| 2019-08-27 | $16.45 | $16.45 | $16.45 | $16.45 | $14.94 | 50 |
| 2019-08-26 | $16.45 | $16.45 | $16.45 | $16.45 | $14.94 | 173 |
| 2019-08-23 | $16.38 | $16.38 | $16.38 | $16.38 | $14.88 | 0 |
| 2019-08-22 | $16.38 | $16.38 | $16.38 | $16.38 | $14.88 | 110 |
| 2019-08-21 | $16.25 | $16.25 | $16.25 | $16.25 | $14.76 | 774 |
| 2019-08-20 | $16.85 | $16.85 | $16.85 | $16.85 | $15.16 | 0 |
| 2019-08-19 | $16.85 | $16.85 | $16.85 | $16.85 | $15.16 | 2 |
| 2019-08-16 | $16.85 | $16.85 | $16.85 | $16.85 | $15.16 | 585 |
| 2019-08-15 | $16.82 | $16.83 | $16.81 | $16.83 | $15.15 | 1,400 |
| 2019-08-14 | $16.82 | $16.83 | $16.81 | $16.83 | $15.15 | 1,383 |
| 2019-08-13 | $17.60 | $17.79 | $17.60 | $17.79 | $16.01 | 100 |
| 2019-08-12 | $17.60 | $17.79 | $17.60 | $17.79 | $16.01 | 100 |
| 2019-08-09 | $17.79 | $17.79 | $17.79 | $17.79 | $16.01 | 9 |
| 2019-08-08 | $17.60 | $17.79 | $17.60 | $17.79 | $16.01 | 1,106 |
| 2019-08-07 | $18.85 | $18.85 | $18.85 | $18.85 | $16.96 | 363 |
| 2019-08-06 | $18.85 | $18.85 | $18.85 | $18.85 | $16.96 | 1,500 |
| 2019-08-05 | $18.85 | $18.85 | $18.85 | $18.85 | $16.96 | 1,450 |
| 2019-08-02 | $16.87 | $16.87 | $16.87 | $16.87 | $15.18 | 300 |
| 2019-08-01 | $16.87 | $16.87 | $16.87 | $16.87 | $15.18 | 250 |
| 2019-07-31 | $17.63 | $17.63 | $17.63 | $17.63 | $15.87 | 100 |
| 2019-07-30 | $17.63 | $17.63 | $17.63 | $17.63 | $15.87 | 100 |
| 2019-07-29 | $17.63 | $17.63 | $17.63 | $17.63 | $15.87 | 17 |
| 2019-07-26 | $17.63 | $17.63 | $17.63 | $17.63 | $15.87 | 0 |
| 2019-07-25 | $17.63 | $17.63 | $17.63 | $17.63 | $15.87 | 850 |
| 2019-07-24 | $17.41 | $17.41 | $17.41 | $17.41 | $15.67 | 640 |
| 2019-07-23 | $17.55 | $17.55 | $17.55 | $17.55 | $15.79 | 230 |
| 2019-07-22 | $17.82 | $17.82 | $17.82 | $17.82 | $16.04 | 0 |
| 2019-07-19 | $17.82 | $17.82 | $17.82 | $17.82 | $16.04 | 0 |
| 2019-07-18 | $17.82 | $17.82 | $17.82 | $17.82 | $16.04 | 0 |
| 2019-07-17 | $17.82 | $17.82 | $17.82 | $17.82 | $16.04 | 0 |
| 2019-07-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.04 | 260 |
| 2019-07-15 | $17.86 | $17.86 | $17.86 | $17.86 | $16.07 | 0 |
| 2019-07-12 | $17.77 | $17.86 | $17.77 | $17.86 | $16.07 | 302 |
| 2019-07-11 | $17.97 | $17.97 | $17.97 | $17.97 | $16.17 | 0 |
| 2019-07-10 | $17.97 | $17.97 | $17.97 | $17.97 | $16.17 | 0 |
| 2019-07-09 | $17.94 | $17.98 | $17.94 | $17.97 | $16.17 | 1,126 |
| 2019-07-08 | $18.24 | $18.24 | $18.24 | $18.24 | $16.42 | 3,451 |
| 2019-07-05 | $18.12 | $18.12 | $18.12 | $18.12 | $16.31 | 400 |
| 2019-07-03 | $18.12 | $18.12 | $18.12 | $18.12 | $16.31 | 0 |
| 2019-07-02 | $18.12 | $18.12 | $18.12 | $18.12 | $16.31 | 350 |
| 2019-07-01 | $18.16 | $18.16 | $18.16 | $18.16 | $16.34 | 10 |
| 2019-06-28 | $18.11 | $18.16 | $18.11 | $18.16 | $16.34 | 2,900 |
| 2019-06-27 | $17.86 | $17.86 | $17.85 | $17.85 | $16.06 | 400 |
| 2019-06-26 | $17.47 | $17.47 | $17.47 | $17.47 | $15.72 | 846 |
| 2019-06-25 | $17.47 | $17.47 | $17.47 | $17.47 | $15.72 | 775 |
| 2019-06-24 | $17.40 | $17.40 | $17.31 | $17.31 | $15.58 | 3,420 |
| 2019-06-21 | $17.59 | $17.59 | $17.59 | $17.59 | $15.83 | 1,400 |
| 2019-06-20 | $17.59 | $17.59 | $17.59 | $17.59 | $15.83 | 2,740 |
| 2019-06-19 | $17.03 | $17.20 | $17.03 | $17.20 | $15.48 | 1,330 |
| 2019-06-18 | $17.54 | $17.57 | $17.51 | $17.57 | $15.81 | 1,842 |
| 2019-06-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.30 | 180 |
| 2019-06-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.07 | 100 |
| 2019-06-13 | $16.54 | $16.54 | $16.54 | $16.54 | $14.89 | 284 |
| 2019-06-12 | $16.65 | $16.65 | $16.65 | $16.65 | $14.98 | 0 |
| 2019-06-11 | $16.68 | $16.68 | $16.65 | $16.65 | $14.98 | 5,750 |
| 2019-06-10 | $16.16 | $16.16 | $16.16 | $16.16 | $14.54 | 10 |
| 2019-06-07 | $16.16 | $16.16 | $16.16 | $16.16 | $14.54 | 44 |
| 2019-06-06 | $16.16 | $16.16 | $16.16 | $16.16 | $14.54 | 0 |
| 2019-06-05 | $16.15 | $16.16 | $16.15 | $16.16 | $14.54 | 3,064 |
| 2019-06-04 | $15.98 | $15.98 | $15.98 | $15.98 | $14.38 | 164,231 |
| 2019-06-03 | $15.98 | $15.98 | $15.98 | $15.98 | $14.38 | 460 |
| 2019-05-31 | $15.92 | $15.96 | $15.92 | $15.96 | $14.36 | 16,500 |
| 2019-05-30 | $16.71 | $16.71 | $16.71 | $16.71 | $15.04 | 0 |
| 2019-05-29 | $16.71 | $16.71 | $16.71 | $16.71 | $15.04 | 50 |
| 2019-05-28 | $16.71 | $16.71 | $16.71 | $16.71 | $15.04 | 144,751 |
| 2019-05-24 | $16.66 | $16.71 | $16.66 | $16.71 | $15.04 | 950 |
| 2019-05-23 | $16.44 | $16.44 | $16.44 | $16.44 | $14.80 | 200 |
| 2019-05-22 | $17.25 | $17.25 | $17.20 | $17.20 | $15.48 | 1,946 |
| 2019-05-21 | $17.35 | $17.35 | $17.35 | $17.35 | $15.48 | 1,205 |
| 2019-05-20 | $17.37 | $17.37 | $17.37 | $17.37 | $15.49 | 0 |
| 2019-05-17 | $17.37 | $17.37 | $17.37 | $17.37 | $15.49 | 15 |
| 2019-05-16 | $17.37 | $17.37 | $17.37 | $17.37 | $15.49 | 720 |
| 2019-05-15 | $17.21 | $17.21 | $17.21 | $17.21 | $15.35 | 450 |
| 2019-05-14 | $16.29 | $16.42 | $16.29 | $16.42 | $14.65 | 1,258 |
| 2019-05-13 | $16.89 | $16.89 | $16.89 | $16.89 | $15.07 | 467 |
| 2019-05-10 | $17.18 | $17.18 | $17.18 | $17.18 | $15.33 | 5,010 |
| 2019-05-09 | $18.12 | $18.12 | $18.12 | $18.12 | $16.16 | 275 |
| 2019-05-08 | $17.73 | $17.87 | $17.71 | $17.87 | $15.94 | 403 |
| 2019-05-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.61 | 0 |
| 2019-05-06 | $17.57 | $17.57 | $17.50 | $17.50 | $15.61 | 5,433 |
| 2019-05-03 | $17.42 | $17.42 | $17.42 | $17.42 | $15.54 | 1,165 |
| 2019-05-02 | $17.72 | $17.72 | $17.35 | $17.35 | $15.48 | 564 |
| 2019-05-01 | $17.82 | $17.82 | $17.82 | $17.82 | $15.90 | 0 |
| 2019-04-30 | $17.82 | $17.82 | $17.82 | $17.82 | $15.90 | 1,640 |
| 2019-04-29 | $17.96 | $17.96 | $17.82 | $17.82 | $15.90 | 657 |
| 2019-04-26 | $17.62 | $17.62 | $17.62 | $17.62 | $15.72 | 150 |
| 2019-04-25 | $17.87 | $17.87 | $17.66 | $17.66 | $15.75 | 622 |
| 2019-04-24 | $18.04 | $18.04 | $18.04 | $18.04 | $16.09 | 10 |
| 2019-04-23 | $18.04 | $18.04 | $18.04 | $18.04 | $16.09 | 2,500 |
| 2019-04-22 | $18.13 | $18.13 | $18.13 | $18.13 | $16.17 | 250 |
| 2019-04-18 | $17.76 | $17.76 | $17.76 | $17.76 | $15.84 | 552 |
| 2019-04-17 | $17.76 | $17.76 | $17.76 | $17.76 | $15.84 | 0 |
| 2019-04-16 | $17.76 | $17.76 | $17.76 | $17.76 | $15.84 | 300 |
| 2019-04-15 | $18.11 | $18.11 | $18.11 | $18.11 | $16.15 | 0 |
| 2019-04-12 | $18.11 | $18.11 | $18.11 | $18.11 | $16.15 | 10 |
| 2019-04-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.15 | 200 |
| 2019-04-10 | $17.84 | $17.84 | $17.84 | $17.84 | $15.91 | 123 |
| 2019-04-09 | $18.21 | $18.21 | $18.21 | $18.21 | $16.24 | 78 |
| 2019-04-08 | $18.22 | $18.27 | $18.21 | $18.21 | $16.24 | 3,594 |
| 2019-04-05 | $18.05 | $18.05 | $18.05 | $18.05 | $16.10 | 100 |
| 2019-04-04 | $17.82 | $17.95 | $17.82 | $17.95 | $16.01 | 2,940 |
| 2019-04-03 | $18.16 | $18.16 | $18.16 | $18.16 | $16.20 | 0 |
| 2019-04-02 | $18.16 | $18.16 | $18.16 | $18.16 | $16.20 | 175 |
| 2019-04-01 | $18.02 | $18.02 | $18.02 | $18.02 | $16.07 | 194 |
| 2019-03-29 | $17.69 | $17.86 | $17.69 | $17.85 | $15.93 | 24,137 |
| 2019-03-28 | $17.07 | $17.07 | $17.07 | $17.07 | $15.23 | 476 |
| 2019-03-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.25 | 0 |
| 2019-03-26 | $17.10 | $17.10 | $17.10 | $17.10 | $15.25 | 834 |
| 2019-03-25 | $17.00 | $17.11 | $17.00 | $17.11 | $15.26 | 8,082 |
| 2019-03-22 | $17.49 | $17.49 | $17.49 | $17.49 | $15.60 | 0 |
| 2019-03-21 | $17.59 | $17.59 | $17.49 | $17.49 | $15.60 | 4,050 |
| 2019-03-20 | $17.64 | $17.64 | $17.64 | $17.64 | $15.74 | 0 |
| 2019-03-19 | $17.64 | $17.64 | $17.64 | $17.64 | $15.74 | 93 |
| 2019-03-18 | $17.64 | $17.64 | $17.64 | $17.64 | $15.74 | 166 |
| 2019-03-14 | $17.71 | $17.71 | $17.71 | $17.71 | $15.80 | 125 |
| 2019-03-13 | $17.71 | $17.71 | $17.71 | $17.71 | $15.80 | 0 |
| 2019-03-12 | $17.71 | $17.71 | $17.71 | $17.71 | $15.80 | 400 |
| 2019-03-11 | $17.65 | $17.65 | $17.65 | $17.65 | $15.74 | 0 |
| 2019-03-08 | $17.82 | $17.82 | $17.51 | $17.65 | $15.74 | 3,254 |
| 2019-03-07 | $17.91 | $17.91 | $17.91 | $17.91 | $15.98 | 100 |
| 2019-03-06 | $18.05 | $18.15 | $18.05 | $18.14 | $16.18 | 9,266 |
| 2019-03-05 | $18.39 | $18.39 | $18.39 | $18.39 | $16.40 | 1,660 |
| 2019-03-04 | $18.85 | $18.85 | $18.85 | $18.85 | $16.82 | 0 |
| 2019-03-01 | $18.84 | $18.85 | $18.84 | $18.85 | $16.82 | 2,803 |
| 2019-02-28 | $18.36 | $18.36 | $18.34 | $18.34 | $16.36 | 1,139 |
| 2019-02-27 | $18.57 | $18.57 | $18.57 | $18.57 | $16.57 | 1 |
| 2019-02-26 | $18.95 | $18.95 | $18.57 | $18.57 | $16.57 | 5,685 |
| 2019-02-25 | $18.69 | $18.69 | $18.69 | $18.69 | $16.67 | 167 |
| 2019-02-22 | $17.67 | $18.16 | $17.67 | $18.16 | $16.20 | 600 |
| 2019-02-21 | $18.78 | $19.00 | $18.65 | $19.00 | $16.95 | 650 |
| 2019-02-20 | $19.89 | $19.89 | $19.89 | $19.89 | $17.74 | 200 |
| 2019-02-15 | $19.55 | $19.59 | $19.55 | $19.59 | $17.48 | 2,300 |
| 2019-02-14 | $19.36 | $19.36 | $19.35 | $19.35 | $17.26 | 800 |
| 2019-02-13 | $19.14 | $19.14 | $19.14 | $19.14 | $17.07 | 0 |
| 2019-02-12 | $19.14 | $19.14 | $19.14 | $19.14 | $17.07 | 0 |
| 2019-02-11 | $19.14 | $19.14 | $19.14 | $19.14 | $17.07 | 562 |
| 2019-02-08 | $19.18 | $19.18 | $19.18 | $19.18 | $17.11 | 620 |
| 2019-02-07 | $19.43 | $19.43 | $19.43 | $19.43 | $17.33 | 0 |
| 2019-02-06 | $19.43 | $19.43 | $19.43 | $19.43 | $17.33 | 15 |
| 2019-02-05 | $19.44 | $19.44 | $19.43 | $19.43 | $17.33 | 5,326 |
| 2019-02-04 | $19.13 | $19.24 | $19.13 | $19.24 | $17.16 | 42,059 |
| 2019-02-01 | $19.16 | $19.25 | $19.16 | $19.25 | $17.17 | 40,700 |
| 2019-01-31 | $18.67 | $18.67 | $18.67 | $18.67 | $16.65 | 0 |
| 2019-01-30 | $18.67 | $18.67 | $18.67 | $18.67 | $16.65 | 295 |
| 2019-01-29 | $18.77 | $18.77 | $18.77 | $18.77 | $16.74 | 0 |
| 2019-01-28 | $18.77 | $18.77 | $18.77 | $18.77 | $16.74 | 54 |
| 2019-01-25 | $18.80 | $18.80 | $18.77 | $18.77 | $16.74 | 1,269 |
| 2019-01-24 | $18.30 | $18.30 | $18.26 | $18.26 | $16.29 | 17,480 |
| 2019-01-23 | $19.19 | $19.19 | $19.19 | $19.19 | $17.12 | 0 |
| 2019-01-22 | $19.19 | $19.19 | $19.19 | $19.19 | $17.12 | 55 |
| 2019-01-18 | $19.19 | $19.19 | $19.19 | $19.19 | $17.12 | 0 |
| 2019-01-17 | $19.19 | $19.19 | $19.19 | $19.19 | $17.12 | 300 |
| 2019-01-16 | $19.15 | $19.22 | $19.14 | $19.14 | $17.07 | 3,442 |
| 2019-01-15 | $19.08 | $19.08 | $19.08 | $19.08 | $17.02 | 3,507 |
| 2019-01-14 | $19.09 | $19.09 | $19.09 | $19.09 | $17.03 | 55 |
| 2019-01-11 | $19.09 | $19.09 | $19.09 | $19.09 | $17.03 | 0 |
| 2019-01-10 | $19.09 | $19.09 | $19.09 | $19.09 | $17.03 | 2,800 |
| 2019-01-09 | $18.41 | $18.41 | $18.41 | $18.41 | $16.42 | 332 |
| 2019-01-08 | $18.33 | $18.41 | $18.33 | $18.41 | $16.42 | 955 |
| 2019-01-07 | $18.10 | $18.10 | $18.10 | $18.10 | $16.15 | 18,109 |
| 2019-01-04 | $17.17 | $17.17 | $17.17 | $17.17 | $15.32 | 252 |
| 2019-01-03 | $17.43 | $17.43 | $17.43 | $17.43 | $15.55 | 0 |
| 2019-01-02 | $17.44 | $17.44 | $17.43 | $17.43 | $15.55 | 1,008 |
| 2018-12-31 | $16.85 | $16.85 | $16.85 | $16.85 | $15.04 | 86 |
| 2018-12-28 | $16.97 | $17.00 | $16.78 | $16.85 | $15.04 | 4,171 |
| 2018-12-27 | $16.72 | $16.82 | $16.72 | $16.82 | $15.00 | 525 |
| 2018-12-26 | $17.24 | $17.24 | $17.24 | $17.24 | $15.38 | 0 |
| 2018-12-24 | $17.24 | $17.24 | $17.24 | $17.24 | $15.38 | 479 |
| 2018-12-21 | $17.16 | $17.24 | $17.16 | $17.24 | $15.38 | 29,750 |
| 2018-12-20 | $17.32 | $17.32 | $17.28 | $17.28 | $15.41 | 6,800 |
| 2018-12-19 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 58 |
| 2018-12-18 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 76 |
| 2018-12-14 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 82 |
| 2018-12-13 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 20 |
| 2018-12-12 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 1,311 |
| 2018-12-11 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 0 |
| 2018-12-10 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 408 |
| 2018-12-07 | $19.29 | $19.29 | $19.29 | $19.29 | $17.21 | 758 |
| 2018-12-06 | $18.49 | $18.50 | $18.49 | $18.50 | $16.50 | 2,044 |
| 2018-12-04 | $19.71 | $19.71 | $19.71 | $19.71 | $17.58 | 130 |
| 2018-12-03 | $21.17 | $21.17 | $21.17 | $21.17 | $18.88 | 340 |
| 2018-11-30 | $20.52 | $20.52 | $20.52 | $20.52 | $18.30 | 29,661 |
| 2018-11-29 | $20.43 | $20.43 | $20.37 | $20.37 | $18.17 | 2,150 |
| 2018-11-28 | $20.67 | $20.67 | $20.67 | $20.67 | $18.44 | 19 |
| 2018-11-27 | $20.67 | $20.67 | $20.67 | $20.67 | $18.44 | 1,000 |
| 2018-11-26 | $20.67 | $20.67 | $20.67 | $20.67 | $18.44 | 240 |
| 2018-11-23 | $20.47 | $20.47 | $20.47 | $20.47 | $18.26 | 60 |
| 2018-11-21 | $20.47 | $20.47 | $20.47 | $20.47 | $18.26 | 740 |
| 2018-11-20 | $20.05 | $20.06 | $20.03 | $20.03 | $17.85 | 1,447 |
| 2018-11-19 | $20.42 | $20.42 | $20.42 | $20.42 | $18.20 | 100 |
| 2018-11-16 | $20.85 | $20.85 | $20.85 | $20.85 | $18.59 | 0 |
| 2018-11-15 | $20.85 | $20.85 | $20.85 | $20.85 | $18.59 | 472 |
| 2018-11-14 | $20.85 | $20.85 | $20.85 | $20.85 | $18.59 | 1,015 |
| 2018-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.72 | 44 |
| 2018-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.72 | 210 |
| 2018-11-09 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 11 |
| 2018-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
| 2018-11-07 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 45 |
| 2018-11-06 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
| 2018-11-05 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 2,667 |
| 2018-11-02 | $21.39 | $21.39 | $21.39 | $21.39 | $19.07 | 1,941 |
| 2018-11-01 | $21.37 | $21.37 | $21.37 | $21.37 | $19.05 | 75 |
| 2018-10-31 | $21.37 | $21.37 | $21.37 | $21.37 | $19.05 | 971 |
| 2018-10-30 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
| 2018-10-29 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 0 |
| 2018-10-26 | $21.55 | $21.55 | $21.55 | $21.55 | $19.21 | 525 |
| 2018-10-25 | $21.22 | $21.43 | $21.22 | $21.43 | $19.10 | 200 |
| 2018-10-24 | $21.51 | $21.51 | $21.51 | $21.51 | $19.17 | 13,968 |
| 2018-10-23 | $21.69 | $21.69 | $21.64 | $21.64 | $19.29 | 400 |
| 2018-10-22 | $24.27 | $24.27 | $24.27 | $24.27 | $21.63 | 0 |
| 2018-10-19 | $24.27 | $24.27 | $24.27 | $24.27 | $21.63 | 3 |
| 2018-10-18 | $24.27 | $24.27 | $24.27 | $24.27 | $21.63 | 23 |
| 2018-10-17 | $24.27 | $24.27 | $24.27 | $24.27 | $21.63 | 8 |
| 2018-10-16 | $24.18 | $24.27 | $24.18 | $24.27 | $21.63 | 450 |
| 2018-10-15 | $24.13 | $24.13 | $24.13 | $24.13 | $21.51 | 0 |
| 2018-10-12 | $24.13 | $24.13 | $24.13 | $24.13 | $21.51 | 105 |
| 2018-10-11 | $24.13 | $24.13 | $24.13 | $24.13 | $21.51 | 1,300 |
| 2018-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.18 | 75 |
| 2018-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.18 | 0 |
| 2018-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.18 | 700 |
| 2018-10-05 | $25.52 | $25.52 | $25.52 | $25.52 | $22.75 | 1,065 |
| 2018-10-04 | $25.11 | $25.11 | $25.11 | $25.11 | $22.38 | 13 |
| 2018-10-03 | $25.11 | $25.11 | $25.11 | $25.11 | $22.38 | 100 |
| 2018-10-02 | $24.92 | $24.92 | $24.92 | $24.92 | $22.21 | 0 |
| 2018-10-01 | $24.92 | $24.92 | $24.92 | $24.92 | $22.21 | 100 |
| 2018-09-28 | $24.51 | $24.54 | $24.51 | $24.54 | $21.87 | 900 |
| 2018-09-27 | $24.40 | $24.40 | $24.40 | $24.40 | $21.75 | 1,140 |
| 2018-09-26 | $25.20 | $25.20 | $25.20 | $25.20 | $22.46 | 0 |
| 2018-09-25 | $25.21 | $25.21 | $25.20 | $25.20 | $22.46 | 971 |
| 2018-09-24 | $23.97 | $23.97 | $23.97 | $23.97 | $21.37 | 40 |
| 2018-09-21 | $23.97 | $23.97 | $23.97 | $23.97 | $21.37 | 26 |
| 2018-09-20 | $23.97 | $23.97 | $23.97 | $23.97 | $21.37 | 226 |
| 2018-09-19 | $23.89 | $23.97 | $23.89 | $23.97 | $21.37 | 2,601 |
| 2018-09-18 | $23.21 | $23.21 | $23.21 | $23.21 | $20.69 | 30 |
| 2018-09-17 | $23.20 | $23.21 | $23.20 | $23.21 | $20.69 | 7,971 |
| 2018-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 9 |
| 2018-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 35 |
| 2018-09-12 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 29 |
| 2018-09-11 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 446 |
| 2018-09-10 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 70 |
| 2018-09-07 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 40 |
| 2018-09-06 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 13 |
| 2018-09-05 | $23.17 | $23.17 | $23.15 | $23.15 | $20.64 | 2,200 |
| 2018-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.39 | 109 |
| 2018-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $21.39 | 140 |
| 2018-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.39 | 100 |
| 2018-08-29 | $23.54 | $23.54 | $23.54 | $23.54 | $20.98 | 0 |
| 2018-08-28 | $23.54 | $23.54 | $23.54 | $23.54 | $20.98 | 0 |
| 2018-08-27 | $23.54 | $23.54 | $23.54 | $23.54 | $20.98 | 0 |
| 2018-08-24 | $23.54 | $23.54 | $23.54 | $23.54 | $20.98 | 180 |
| 2018-08-23 | $23.71 | $23.71 | $23.71 | $23.71 | $21.13 | 0 |
| 2018-08-22 | $23.71 | $23.71 | $23.71 | $23.71 | $21.13 | 0 |
| 2018-08-21 | $23.71 | $23.71 | $23.71 | $23.71 | $21.00 | 185 |
| 2018-08-20 | $23.66 | $23.71 | $23.66 | $23.71 | $21.00 | 1,177 |
| 2018-08-17 | $23.71 | $23.71 | $23.59 | $23.59 | $20.89 | 586 |
| 2018-08-16 | $23.71 | $23.71 | $23.71 | $23.71 | $21.00 | 42 |
| 2018-08-15 | $23.71 | $23.71 | $23.71 | $23.71 | $21.00 | 200 |
| 2018-08-14 | $24.40 | $24.40 | $24.40 | $24.40 | $21.61 | 0 |
| 2018-08-13 | $24.40 | $24.40 | $24.40 | $24.40 | $21.61 | 900 |
| 2018-08-10 | $25.31 | $25.31 | $25.31 | $25.31 | $22.42 | 0 |
| 2018-08-09 | $25.31 | $25.31 | $25.31 | $25.31 | $22.42 | 300 |
| 2018-08-08 | $25.91 | $25.91 | $25.86 | $25.86 | $22.90 | 493 |
| 2018-08-07 | $26.24 | $26.24 | $26.08 | $26.08 | $23.10 | 2,460 |
| 2018-08-06 | $25.29 | $25.29 | $24.54 | $24.54 | $21.73 | 666 |
| 2018-08-03 | $26.04 | $26.04 | $26.04 | $26.04 | $23.06 | 46 |
| 2018-08-02 | $26.04 | $26.04 | $26.04 | $26.04 | $23.06 | 0 |
| 2018-08-01 | $26.04 | $26.04 | $26.04 | $26.04 | $23.06 | 900 |
| 2018-07-31 | $25.84 | $25.84 | $25.84 | $25.84 | $22.89 | 166 |
| 2018-07-30 | $25.84 | $25.84 | $25.84 | $25.84 | $22.89 | 100 |
| 2018-07-27 | $25.33 | $25.33 | $25.33 | $25.33 | $22.43 | 0 |
| 2018-07-26 | $25.33 | $25.33 | $25.33 | $25.33 | $22.43 | 2,900 |
| 2018-07-25 | $24.58 | $24.58 | $24.58 | $24.58 | $21.77 | 424 |
| 2018-07-24 | $24.58 | $24.58 | $24.58 | $24.58 | $21.77 | 410 |
| 2018-07-23 | $24.58 | $24.58 | $24.58 | $24.58 | $21.77 | 300 |
| 2018-07-20 | $25.15 | $25.15 | $25.15 | $25.15 | $22.27 | 270 |
| 2018-07-19 | $24.74 | $24.74 | $24.74 | $24.74 | $21.91 | 20 |
| 2018-07-18 | $24.74 | $24.74 | $24.74 | $24.74 | $21.91 | 73 |
| 2018-07-17 | $24.74 | $24.74 | $24.74 | $24.74 | $21.91 | 0 |
| 2018-07-16 | $24.74 | $24.74 | $24.74 | $24.74 | $21.91 | 200 |
| 2018-07-13 | $24.53 | $25.03 | $24.53 | $25.02 | $22.16 | 3,660 |
| 2018-07-12 | $25.08 | $25.08 | $25.08 | $25.08 | $22.21 | 7 |
| 2018-07-11 | $25.11 | $25.11 | $25.03 | $25.08 | $22.21 | 1,378 |
| 2018-07-10 | $25.56 | $25.60 | $25.56 | $25.60 | $22.67 | 2,483 |
| 2018-07-09 | $25.32 | $25.32 | $25.32 | $25.32 | $22.43 | 0 |
| 2018-07-06 | $25.32 | $25.32 | $25.32 | $25.32 | $22.43 | 677 |
| 2018-07-05 | $24.98 | $24.98 | $24.98 | $24.98 | $22.12 | 1,146 |
| 2018-07-03 | $23.25 | $23.25 | $23.25 | $23.25 | $20.59 | 36 |
| 2018-07-02 | $23.25 | $23.25 | $23.25 | $23.25 | $20.59 | 700 |
| 2018-06-29 | $24.65 | $24.95 | $24.65 | $24.95 | $22.10 | 9,931 |
| 2018-06-28 | $24.59 | $24.59 | $24.59 | $24.59 | $21.78 | 13,783 |
| 2018-06-27 | $24.59 | $24.59 | $24.59 | $24.59 | $21.78 | 140 |
| 2018-06-26 | $25.99 | $25.99 | $25.99 | $25.99 | $23.02 | 223 |
| 2018-06-25 | $25.99 | $25.99 | $25.99 | $25.99 | $23.02 | 64 |
| 2018-06-22 | $25.99 | $25.99 | $25.99 | $25.99 | $23.02 | 12,258 |
| 2018-06-21 | $25.99 | $25.99 | $25.99 | $25.99 | $23.02 | 15 |
| 2018-06-20 | $25.99 | $25.99 | $25.99 | $25.99 | $23.02 | 100 |
| 2018-06-19 | $26.20 | $26.20 | $26.20 | $26.20 | $23.20 | 0 |
| 2018-06-18 | $26.20 | $26.20 | $26.20 | $26.20 | $23.20 | 100 |
| 2018-06-15 | $26.33 | $26.33 | $26.33 | $26.33 | $23.32 | 32 |
| 2018-06-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.32 | 0 |
| 2018-06-13 | $26.33 | $26.33 | $26.33 | $26.33 | $23.32 | 200 |
| 2018-06-12 | $25.77 | $25.77 | $25.56 | $25.56 | $22.64 | 419 |
| 2018-06-11 | $26.59 | $26.59 | $26.59 | $26.59 | $23.55 | 69 |
| 2018-06-08 | $26.17 | $26.61 | $26.17 | $26.59 | $23.55 | 5,032 |
| 2018-06-07 | $26.92 | $26.92 | $26.92 | $26.92 | $23.84 | 266 |
| 2018-06-06 | $26.52 | $26.80 | $26.52 | $26.80 | $23.74 | 563 |
| 2018-06-05 | $25.71 | $26.40 | $25.64 | $26.40 | $23.38 | 13,239 |
| 2018-06-04 | $25.72 | $25.72 | $25.72 | $25.72 | $22.78 | 774 |
| 2018-06-01 | $25.52 | $25.52 | $25.52 | $25.52 | $22.60 | 400 |
| 2018-05-31 | $24.63 | $24.63 | $24.63 | $24.63 | $21.81 | 160 |
| 2018-05-30 | $24.48 | $24.48 | $24.48 | $24.48 | $21.68 | 0 |
| 2018-05-29 | $24.63 | $24.63 | $24.63 | $24.63 | $21.81 | 99 |
| 2018-05-25 | $24.48 | $24.48 | $24.48 | $24.48 | $21.68 | 5 |
| 2018-05-24 | $24.63 | $24.63 | $24.63 | $24.63 | $21.82 | 0 |
| 2018-05-23 | $24.63 | $24.63 | $24.63 | $24.63 | $21.68 | 300 |
| 2018-05-22 | $25.17 | $25.20 | $25.17 | $25.20 | $22.18 | 225 |
| 2018-05-21 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 0 |
| 2018-05-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.14 | 110 |
| 2018-05-17 | $26.06 | $26.06 | $26.06 | $26.06 | $22.94 | 0 |
| 2018-05-16 | $26.06 | $26.06 | $26.06 | $26.06 | $22.94 | 0 |
| 2018-05-15 | $26.06 | $26.06 | $26.06 | $26.06 | $22.94 | 0 |
| 2018-05-14 | $26.06 | $26.06 | $26.06 | $26.06 | $22.94 | 27 |
| 2018-05-11 | $26.05 | $26.06 | $26.05 | $26.06 | $22.94 | 1,200 |
| 2018-05-10 | $26.30 | $26.45 | $26.27 | $26.45 | $23.28 | 1,751 |
| 2018-05-09 | $25.82 | $25.82 | $25.82 | $25.82 | $22.72 | 1,000 |
| 2018-05-08 | $25.28 | $25.31 | $25.28 | $25.31 | $22.28 | 953 |
| 2018-05-07 | $25.64 | $25.67 | $25.42 | $25.45 | $22.40 | 10,237 |
| 2018-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.22 | 118 |
| 2018-05-03 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-05-02 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-05-01 | $25.17 | $25.31 | $25.17 | $25.29 | $22.26 | 29,450 |
| 2018-04-30 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 84 |
| 2018-04-27 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-04-26 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-04-25 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 50 |
| 2018-04-24 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 39 |
| 2018-04-23 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-04-20 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-04-19 | $25.29 | $25.29 | $25.29 | $25.29 | $22.26 | 0 |
| 2018-04-18 | $25.38 | $25.39 | $25.29 | $25.29 | $22.26 | 309 |
| 2018-04-17 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 0 |
| 2018-04-16 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 10 |
| 2018-04-13 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 8 |
| 2018-04-12 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 0 |
| 2018-04-11 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 33 |
| 2018-04-10 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 10 |
| 2018-04-09 | $23.84 | $23.84 | $23.84 | $23.84 | $20.98 | 20 |
| 2018-04-06 | $23.68 | $23.84 | $23.68 | $23.84 | $20.98 | 748 |
| 2018-04-05 | $24.29 | $24.30 | $24.15 | $24.15 | $21.25 | 2,052 |
| 2018-04-04 | $23.83 | $23.83 | $23.83 | $23.83 | $20.97 | 200 |
| 2018-04-03 | $24.14 | $24.14 | $24.14 | $24.14 | $21.25 | 0 |
| 2018-04-02 | $24.14 | $24.14 | $24.14 | $24.14 | $21.25 | 10 |
| 2018-03-29 | $24.14 | $24.14 | $24.14 | $24.14 | $21.25 | 2,441 |
| 2018-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $21.56 | 0 |
| 2018-03-27 | $24.50 | $24.50 | $24.50 | $24.50 | $21.56 | 5 |
| 2018-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $21.56 | 61 |
| 2018-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $21.56 | 929 |
| 2018-03-22 | $24.78 | $24.78 | $24.78 | $24.78 | $21.81 | 0 |
| 2018-03-21 | $24.78 | $24.78 | $24.78 | $24.78 | $21.81 | 0 |
| 2018-03-20 | $24.96 | $24.96 | $24.78 | $24.78 | $21.81 | 1,226 |
| 2018-03-19 | $24.85 | $24.85 | $24.71 | $24.71 | $21.75 | 600 |
| 2018-03-16 | $25.03 | $25.03 | $25.03 | $25.03 | $22.03 | 0 |
| 2018-03-15 | $24.96 | $25.03 | $24.96 | $25.03 | $22.03 | 2,450 |
| 2018-03-14 | $24.97 | $24.99 | $24.96 | $24.96 | $21.97 | 13,105 |
| 2018-03-13 | $25.50 | $25.59 | $25.50 | $25.59 | $22.52 | 403 |
| 2018-03-12 | $25.19 | $25.19 | $25.19 | $25.19 | $22.17 | 0 |
| 2018-03-09 | $25.19 | $25.19 | $25.19 | $25.19 | $22.17 | 562 |
| 2018-03-08 | $24.81 | $24.81 | $24.81 | $24.81 | $21.84 | 277 |
| 2018-03-07 | $24.79 | $24.79 | $24.79 | $24.79 | $21.82 | 15,200 |
| 2018-03-06 | $24.79 | $24.79 | $24.79 | $24.79 | $21.82 | 0 |
| 2018-03-05 | $25.09 | $25.09 | $24.79 | $24.79 | $21.81 | 9,927 |
| 2018-03-02 | $26.66 | $26.66 | $26.66 | $26.66 | $23.46 | 0 |
| 2018-03-01 | $26.66 | $26.66 | $26.66 | $26.66 | $23.46 | 500 |
| 2018-02-28 | $26.72 | $26.72 | $26.72 | $26.72 | $23.52 | 7,293 |
| 2018-02-27 | $26.72 | $26.72 | $26.72 | $26.72 | $23.52 | 220 |
| 2018-02-26 | $26.72 | $26.72 | $26.72 | $26.72 | $23.52 | 0 |
| 2018-02-23 | $26.72 | $26.72 | $26.72 | $26.72 | $23.52 | 10 |
| 2018-02-22 | $26.72 | $26.72 | $26.72 | $26.72 | $23.52 | 928 |
| 2018-02-21 | $26.43 | $26.43 | $26.43 | $26.43 | $23.26 | 15 |
| 2018-02-20 | $26.43 | $26.43 | $26.43 | $26.43 | $23.10 | 0 |
| 2018-02-16 | $26.43 | $26.43 | $26.43 | $26.43 | $23.10 | 15 |
| 2018-02-15 | $26.43 | $26.43 | $26.43 | $26.43 | $23.10 | 190 |
| 2018-02-14 | $26.43 | $26.43 | $26.43 | $26.43 | $23.10 | 0 |
| 2018-02-13 | $26.43 | $26.43 | $26.43 | $26.43 | $23.10 | 0 |
| 2018-02-12 | $26.43 | $26.43 | $26.43 | $26.43 | $23.10 | 390 |
| 2018-02-09 | $26.20 | $26.20 | $26.20 | $26.20 | $22.89 | 282 |
| 2018-02-08 | $26.20 | $26.20 | $26.20 | $26.20 | $22.89 | 423 |
| 2018-02-07 | $26.20 | $26.20 | $26.20 | $26.20 | $22.89 | 0 |
| 2018-02-06 | $26.54 | $26.54 | $26.20 | $26.20 | $22.89 | 1,952 |
| 2018-02-05 | $26.82 | $26.82 | $26.79 | $26.79 | $23.41 | 1,372 |
| 2018-02-02 | $26.94 | $26.94 | $26.94 | $26.94 | $23.54 | 100 |
| 2018-02-01 | $27.56 | $27.56 | $27.56 | $27.56 | $24.08 | 2,669 |
| 2018-01-31 | $27.56 | $27.56 | $27.56 | $27.56 | $24.08 | 110 |
| 2018-01-30 | $27.56 | $27.56 | $27.56 | $27.56 | $24.08 | 0 |
| 2018-01-29 | $27.56 | $27.56 | $27.56 | $27.56 | $24.08 | 74 |
| 2018-01-26 | $27.56 | $27.56 | $27.56 | $27.56 | $24.08 | 900 |
| 2018-01-25 | $27.62 | $27.69 | $27.62 | $27.69 | $24.20 | 1,150 |
| 2018-01-24 | $27.18 | $27.18 | $27.18 | $27.18 | $23.75 | 203 |
| 2018-01-23 | $27.18 | $27.18 | $27.18 | $27.18 | $23.75 | 365 |
| 2018-01-22 | $26.80 | $26.80 | $26.80 | $26.80 | $23.42 | 0 |
| 2018-01-19 | $26.80 | $26.80 | $26.80 | $26.80 | $23.42 | 200 |
| 2018-01-18 | $27.18 | $27.20 | $27.06 | $27.06 | $23.65 | 875 |
| 2018-01-17 | $27.50 | $27.50 | $27.36 | $27.50 | $24.03 | 11,520 |
| 2018-01-16 | $27.57 | $27.57 | $27.57 | $27.57 | $24.09 | 200 |
| 2018-01-12 | $26.85 | $26.85 | $26.85 | $26.85 | $23.46 | 1,235 |
| 2018-01-11 | $26.49 | $26.49 | $26.49 | $26.49 | $23.15 | 210 |
| 2018-01-10 | $26.19 | $26.19 | $26.19 | $26.19 | $22.89 | 0 |
| 2018-01-09 | $26.19 | $26.19 | $26.19 | $26.19 | $22.89 | 700 |
| 2018-01-08 | $25.88 | $26.02 | $25.87 | $26.02 | $22.74 | 1,788 |
| 2018-01-05 | $26.01 | $26.01 | $26.01 | $26.01 | $22.73 | 455 |
| 2018-01-04 | $25.49 | $25.69 | $25.44 | $25.69 | $22.45 | 19,794 |
| 2018-01-03 | $25.42 | $25.42 | $25.38 | $25.38 | $22.18 | 7,300 |
| 2018-01-02 | $25.18 | $25.18 | $25.15 | $25.15 | $21.98 | 715 |
| 2017-12-29 | $25.30 | $25.30 | $25.24 | $25.26 | $22.07 | 3,100 |
| 2017-12-28 | $24.72 | $24.72 | $24.72 | $24.72 | $21.60 | 15 |
| 2017-12-27 | $24.72 | $24.72 | $24.72 | $24.72 | $21.60 | 0 |
| 2017-12-26 | $24.72 | $24.72 | $24.72 | $24.72 | $21.60 | 0 |
| 2017-12-22 | $24.72 | $24.72 | $24.72 | $24.72 | $21.60 | 0 |
| 2017-12-21 | $24.72 | $24.72 | $24.72 | $24.72 | $21.60 | 200 |
| 2017-12-20 | $24.58 | $24.59 | $24.27 | $24.27 | $21.21 | 1,308 |
| 2017-12-19 | $24.34 | $24.64 | $24.34 | $24.64 | $21.53 | 364 |
| 2017-12-18 | $24.85 | $24.85 | $24.74 | $24.74 | $21.62 | 3,736 |
| 2017-12-15 | $24.45 | $24.47 | $24.45 | $24.47 | $21.38 | 5,876 |
| 2017-12-14 | $24.57 | $24.62 | $24.42 | $24.62 | $21.51 | 7,475 |
| 2017-12-13 | $24.99 | $25.20 | $24.99 | $25.20 | $22.02 | 2,004 |
| 2017-12-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 57 |
| 2017-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 29 |
| 2017-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 10 |
| 2017-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 113 |
| 2017-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 2,700 |
| 2017-12-05 | $24.32 | $24.32 | $24.32 | $24.32 | $21.25 | 1,793 |
| 2017-12-04 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 30 |
| 2017-12-01 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 0 |
| 2017-11-30 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 14,096 |
| 2017-11-29 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 0 |
| 2017-11-28 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 56 |
| 2017-11-27 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 0 |
| 2017-11-24 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 0 |
| 2017-11-22 | $24.46 | $24.46 | $24.46 | $24.46 | $21.37 | 0 |
| 2017-11-21 | $24.46 | $24.46 | $24.46 | $24.46 | $21.21 | 0 |
| 2017-11-20 | $24.46 | $24.46 | $24.46 | $24.46 | $21.21 | 15 |
| 2017-11-17 | $24.46 | $24.46 | $24.46 | $24.46 | $21.21 | 400 |
| 2017-11-16 | $23.91 | $23.91 | $23.91 | $23.91 | $20.73 | 20 |
| 2017-11-15 | $23.80 | $23.91 | $23.79 | $23.91 | $20.73 | 1,515 |
| 2017-11-14 | $24.33 | $24.33 | $24.33 | $24.33 | $21.10 | 0 |
| 2017-11-13 | $24.33 | $24.33 | $24.33 | $24.33 | $21.10 | 8,000 |
| 2017-11-10 | $24.57 | $24.57 | $24.57 | $24.57 | $21.30 | 327 |
| 2017-11-09 | $24.85 | $24.85 | $24.85 | $24.85 | $21.55 | 300 |
| 2017-11-08 | $25.40 | $25.40 | $25.40 | $25.40 | $22.02 | 0 |
| 2017-11-07 | $25.33 | $25.40 | $25.03 | $25.40 | $22.02 | 4,295 |
| 2017-11-06 | $24.53 | $24.53 | $24.53 | $24.53 | $21.27 | 0 |
| 2017-11-03 | $24.53 | $24.53 | $24.53 | $24.53 | $21.27 | 20 |
| 2017-11-02 | $24.53 | $24.53 | $24.53 | $24.53 | $21.27 | 100 |
| 2017-11-01 | $24.49 | $24.49 | $24.49 | $24.49 | $21.24 | 0 |
| 2017-10-31 | $24.49 | $24.49 | $24.49 | $24.49 | $21.24 | 1,700 |
| 2017-10-30 | $24.07 | $24.07 | $24.07 | $24.07 | $20.87 | 0 |
| 2017-10-27 | $24.43 | $24.43 | $24.07 | $24.07 | $20.87 | 6,400 |
| 2017-10-26 | $24.54 | $24.54 | $24.54 | $24.54 | $21.28 | 0 |
| 2017-10-25 | $24.54 | $24.54 | $24.54 | $24.54 | $21.28 | 34 |
| 2017-10-24 | $24.54 | $24.54 | $24.54 | $24.54 | $21.28 | 600 |
| 2017-10-23 | $24.15 | $24.15 | $24.15 | $24.15 | $20.94 | 0 |
| 2017-10-20 | $24.15 | $24.15 | $24.15 | $24.15 | $20.94 | 200 |
| 2017-10-19 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 0 |
| 2017-10-18 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 0 |
| 2017-10-17 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 50 |
| 2017-10-16 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 15 |
| 2017-10-13 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 13,370 |
| 2017-10-12 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 7,153 |
| 2017-10-11 | $23.16 | $23.16 | $23.16 | $23.16 | $20.08 | 85 |
| 2017-10-10 | $23.11 | $23.16 | $23.11 | $23.16 | $20.08 | 926 |
| 2017-10-09 | $23.07 | $23.07 | $23.07 | $23.07 | $20.00 | 15 |
| 2017-10-06 | $23.07 | $23.07 | $23.07 | $23.07 | $20.00 | 25 |
| 2017-10-05 | $23.12 | $23.12 | $23.06 | $23.07 | $20.00 | 1,537 |
| 2017-10-04 | $22.91 | $22.91 | $22.91 | $22.91 | $19.87 | 15 |
| 2017-10-03 | $22.91 | $22.91 | $22.91 | $22.91 | $19.87 | 48 |
| 2017-10-02 | $22.91 | $22.91 | $22.91 | $22.91 | $19.87 | 15 |
| 2017-09-29 | $23.00 | $23.00 | $22.90 | $22.91 | $19.87 | 1,125 |
| 2017-09-28 | $23.05 | $23.05 | $23.05 | $23.05 | $19.99 | 376 |
| 2017-09-27 | $22.89 | $22.89 | $22.89 | $22.89 | $19.85 | 759 |
| 2017-09-26 | $22.69 | $22.69 | $22.69 | $22.69 | $19.67 | 265 |
| 2017-09-25 | $22.57 | $22.57 | $22.57 | $22.57 | $19.57 | 0 |
| 2017-09-22 | $22.57 | $22.57 | $22.57 | $22.57 | $19.57 | 5 |
| 2017-09-21 | $22.57 | $22.57 | $22.57 | $22.57 | $19.57 | 0 |
| 2017-09-20 | $22.57 | $22.57 | $22.57 | $22.57 | $19.57 | 10 |
| 2017-09-19 | $22.57 | $22.57 | $22.57 | $22.57 | $19.57 | 0 |
| 2017-09-18 | $22.65 | $22.65 | $22.57 | $22.57 | $19.57 | 950 |
| 2017-09-15 | $22.70 | $22.70 | $22.70 | $22.70 | $19.68 | 125 |
| 2017-09-14 | $23.27 | $23.27 | $23.27 | $23.27 | $20.18 | 102 |
| 2017-09-13 | $23.27 | $23.27 | $23.27 | $23.27 | $20.18 | 500 |
| 2017-09-12 | $22.93 | $22.93 | $22.93 | $22.93 | $19.88 | 11 |
| 2017-09-11 | $22.93 | $22.93 | $22.93 | $22.93 | $19.88 | 74 |
| 2017-09-08 | $22.93 | $22.93 | $22.93 | $22.93 | $19.88 | 0 |
| 2017-09-07 | $22.93 | $22.93 | $22.93 | $22.93 | $19.88 | 3 |
| 2017-09-06 | $22.87 | $22.94 | $22.87 | $22.93 | $19.88 | 3,025 |
| 2017-09-05 | $22.68 | $22.79 | $22.67 | $22.79 | $19.76 | 2,668 |
| 2017-09-01 | $22.83 | $22.83 | $22.83 | $22.83 | $19.80 | 53 |
| 2017-08-31 | $22.83 | $22.83 | $22.83 | $22.83 | $19.80 | 1,400 |
| 2017-08-30 | $21.22 | $21.22 | $21.22 | $21.22 | $18.40 | 25 |
| 2017-08-29 | $21.22 | $21.22 | $21.22 | $21.22 | $18.40 | 28 |
| 2017-08-28 | $21.22 | $21.22 | $21.22 | $21.22 | $18.40 | 60 |
| 2017-08-25 | $21.22 | $21.22 | $21.22 | $21.22 | $18.40 | 0 |
| 2017-08-24 | $21.22 | $21.22 | $21.22 | $21.22 | $18.40 | 13 |
| 2017-08-23 | $21.20 | $21.22 | $21.20 | $21.22 | $18.40 | 1,431 |
| 2017-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.21 | 24 |
| 2017-08-21 | $21.15 | $21.15 | $21.15 | $21.15 | $18.17 | 10 |
| 2017-08-18 | $21.15 | $21.15 | $21.15 | $21.15 | $18.17 | 100 |
| 2017-08-17 | $21.33 | $21.33 | $21.33 | $21.33 | $18.33 | 280 |
| 2017-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $18.91 | 83,700 |
| 2017-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $18.91 | 0 |
| 2017-08-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.91 | 20 |
| 2017-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $18.91 | 0 |
| 2017-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $18.91 | 200 |
| 2017-08-09 | $21.68 | $21.68 | $21.58 | $21.58 | $18.54 | 1,700 |
| 2017-08-08 | $20.14 | $20.43 | $20.14 | $20.43 | $17.56 | 2,600 |
| 2017-08-07 | $20.36 | $20.36 | $20.36 | $20.36 | $17.50 | 0 |
| 2017-08-04 | $20.36 | $20.36 | $20.36 | $20.36 | $17.50 | 0 |
| 2017-08-03 | $20.36 | $20.36 | $20.36 | $20.36 | $17.50 | 0 |
| 2017-08-02 | $20.36 | $20.36 | $20.36 | $20.36 | $17.50 | 0 |
| 2017-08-01 | $20.36 | $20.36 | $20.36 | $20.36 | $17.50 | 0 |
| 2017-07-31 | $20.36 | $20.36 | $20.36 | $20.36 | $17.50 | 0 |
| 2017-07-28 | $20.38 | $20.38 | $20.36 | $20.36 | $17.50 | 2,300 |
| 2017-07-27 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 0 |
| 2017-07-26 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 0 |
| 2017-07-25 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 5,487 |
| 2017-07-24 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 7 |
| 2017-07-21 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 0 |
| 2017-07-20 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 0 |
| 2017-07-19 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 20 |
| 2017-07-18 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 0 |
| 2017-07-17 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 0 |
| 2017-07-14 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 1,043 |
| 2017-07-13 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 9 |
| 2017-07-12 | $19.45 | $19.45 | $19.45 | $19.45 | $16.71 | 635 |
| 2017-07-11 | $19.42 | $19.45 | $19.42 | $19.45 | $16.71 | 734 |
| 2017-07-10 | $19.53 | $19.53 | $19.53 | $19.53 | $16.78 | 0 |
| 2017-07-07 | $19.53 | $19.53 | $19.53 | $19.53 | $16.78 | 0 |
| 2017-07-06 | $19.53 | $19.53 | $19.53 | $19.53 | $16.79 | 811 |
| 2017-07-05 | $19.54 | $19.54 | $19.53 | $19.53 | $16.78 | 1,700 |
| 2017-07-03 | $18.93 | $18.93 | $18.93 | $18.93 | $16.27 | 0 |
| 2017-06-30 | $18.93 | $18.93 | $18.93 | $18.93 | $16.27 | 3,103 |
| 2017-06-29 | $18.93 | $18.93 | $18.93 | $18.93 | $16.27 | 413 |
| 2017-06-28 | $18.93 | $18.93 | $18.93 | $18.93 | $16.27 | 0 |
| 2017-06-27 | $18.93 | $18.93 | $18.93 | $18.93 | $16.27 | 46 |
| 2017-06-26 | $19.28 | $19.28 | $18.93 | $18.93 | $16.27 | 700 |
| 2017-06-23 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 0 |
| 2017-06-22 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 10 |
| 2017-06-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 0 |
| 2017-06-20 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 0 |
| 2017-06-19 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 0 |
| 2017-06-16 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 0 |
| 2017-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 0 |
| 2017-06-14 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 100 |
| 2017-06-13 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 36 |
| 2017-06-12 | $19.50 | $19.50 | $19.50 | $19.50 | $16.76 | 10,000 |
| 2017-06-09 | $19.67 | $19.67 | $19.64 | $19.64 | $16.88 | 6,033 |
| 2017-06-08 | $19.56 | $19.56 | $19.56 | $19.56 | $16.81 | 941 |
| 2017-06-07 | $19.59 | $19.59 | $19.57 | $19.57 | $16.82 | 3,730 |
| 2017-06-06 | $19.87 | $19.87 | $19.87 | $19.87 | $17.07 | 430 |
| 2017-06-05 | $20.00 | $20.00 | $19.87 | $19.87 | $17.07 | 5,119 |
| 2017-06-02 | $19.70 | $19.70 | $19.70 | $19.70 | $16.93 | 1,100 |
| 2017-06-01 | $19.11 | $19.11 | $19.11 | $19.11 | $16.42 | 1,000 |
| 2017-05-31 | $19.11 | $19.11 | $19.11 | $19.11 | $16.42 | 8,700 |
| 2017-05-30 | $19.11 | $19.11 | $19.11 | $19.11 | $16.42 | 1,100 |
| 2017-05-26 | $19.11 | $19.11 | $19.11 | $19.11 | $16.42 | 1,400 |
| 2017-05-25 | $19.10 | $19.10 | $19.10 | $19.10 | $16.41 | 725 |
| 2017-05-24 | $19.10 | $19.10 | $19.10 | $19.10 | $16.41 | 415 |
| 2017-05-23 | $19.37 | $19.38 | $19.10 | $19.10 | $16.41 | 1,100 |
| 2017-05-22 | $19.79 | $19.79 | $19.79 | $19.79 | $16.85 | 0 |
| 2017-05-19 | $19.79 | $19.79 | $19.79 | $19.79 | $16.85 | 0 |
| 2017-05-18 | $19.79 | $19.79 | $19.79 | $19.79 | $16.85 | 30 |
| 2017-05-17 | $19.79 | $19.79 | $19.79 | $19.79 | $16.85 | 0 |
| 2017-05-16 | $19.79 | $19.79 | $19.78 | $19.79 | $16.85 | 818 |
| 2017-05-15 | $19.67 | $19.67 | $19.67 | $19.67 | $16.74 | 160 |
| 2017-05-12 | $19.61 | $19.61 | $19.61 | $19.61 | $16.69 | 474 |
| 2017-05-11 | $19.61 | $19.61 | $19.61 | $19.61 | $16.69 | 2,700 |
| 2017-05-10 | $19.17 | $19.17 | $19.17 | $19.17 | $16.32 | 200 |
| 2017-05-09 | $19.17 | $19.17 | $19.17 | $19.17 | $16.32 | 4,700 |
| 2017-05-08 | $19.17 | $19.17 | $19.17 | $19.17 | $16.32 | 200 |
| 2017-05-05 | $18.94 | $18.95 | $18.94 | $18.95 | $16.13 | 1,864 |
| 2017-05-04 | $19.03 | $19.03 | $19.03 | $19.03 | $16.20 | 500 |
| 2017-05-03 | $19.84 | $19.84 | $19.84 | $19.84 | $16.89 | 1,500 |
| 2017-05-02 | $19.68 | $19.84 | $19.68 | $19.84 | $16.89 | 800 |
| 2017-05-01 | $18.94 | $18.94 | $18.94 | $18.94 | $16.12 | 48 |
| 2017-04-28 | $18.94 | $18.94 | $18.94 | $18.94 | $16.12 | 6,200 |
| 2017-04-27 | $18.83 | $18.83 | $18.83 | $18.83 | $16.03 | 3,050 |
| 2017-04-26 | $18.49 | $18.49 | $18.49 | $18.49 | $15.74 | 44 |
| 2017-04-25 | $18.49 | $18.49 | $18.49 | $18.49 | $15.74 | 200 |
| 2017-04-24 | $18.15 | $18.15 | $18.15 | $18.15 | $15.45 | 0 |
| 2017-04-21 | $18.15 | $18.15 | $18.15 | $18.15 | $15.45 | 0 |
| 2017-04-20 | $18.15 | $18.15 | $18.15 | $18.15 | $15.45 | 0 |
| 2017-04-19 | $18.15 | $18.15 | $18.15 | $18.15 | $15.45 | 500 |
| 2017-04-18 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 2,600 |
| 2017-04-17 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 10 |
| 2017-04-13 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 1,300 |
| 2017-04-12 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 10 |
| 2017-04-11 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 10 |
| 2017-04-10 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 800 |
| 2017-04-07 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 25 |
| 2017-04-06 | $18.34 | $18.34 | $18.34 | $18.34 | $15.61 | 900 |
| 2017-04-05 | $18.64 | $18.65 | $18.31 | $18.59 | $15.82 | 4,045 |
| 2017-04-04 | $18.67 | $18.67 | $18.67 | $18.67 | $15.89 | 16 |
| 2017-04-03 | $18.67 | $18.67 | $18.67 | $18.67 | $15.89 | 1,500 |
| 2017-03-31 | $18.67 | $18.67 | $18.67 | $18.67 | $15.89 | 635 |
| 2017-03-30 | $18.67 | $18.67 | $18.67 | $18.67 | $15.89 | 1,300 |
| 2017-03-29 | $18.67 | $18.67 | $18.67 | $18.67 | $15.89 | 3,000 |
| 2017-03-28 | $17.88 | $17.88 | $17.88 | $17.88 | $15.22 | 1,500 |
| 2017-03-27 | $17.88 | $17.88 | $17.88 | $17.88 | $15.22 | 1,000 |
| 2017-03-24 | $17.89 | $17.89 | $17.89 | $17.89 | $15.23 | 7 |
| 2017-03-23 | $17.89 | $17.89 | $17.89 | $17.89 | $15.23 | 19 |
| 2017-03-22 | $17.89 | $17.89 | $17.84 | $17.89 | $15.23 | 1,600 |
| 2017-03-21 | $18.82 | $18.82 | $18.82 | $18.82 | $16.02 | 860 |
| 2017-03-20 | $18.58 | $18.58 | $18.45 | $18.45 | $15.70 | 1,816 |
| 2017-03-17 | $18.21 | $18.21 | $18.21 | $18.21 | $15.50 | 36 |
| 2017-03-16 | $18.21 | $18.21 | $18.21 | $18.21 | $15.50 | 300 |
| 2017-03-15 | $18.28 | $18.28 | $18.19 | $18.19 | $15.48 | 8,009 |
| 2017-03-14 | $18.30 | $18.31 | $18.30 | $18.31 | $15.59 | 1,341 |
| 2017-03-13 | $18.55 | $18.55 | $18.55 | $18.55 | $15.79 | 0 |
| 2017-03-10 | $18.55 | $18.55 | $18.55 | $18.55 | $15.79 | 10 |
| 2017-03-09 | $18.56 | $18.56 | $18.55 | $18.55 | $15.79 | 275 |
| 2017-03-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.00 | 139 |
| 2017-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.17 | 2,315 |
| 2017-03-06 | $19.00 | $19.00 | $18.93 | $19.00 | $16.17 | 7,000 |
| 2017-03-03 | $19.42 | $19.42 | $19.42 | $19.42 | $16.53 | 5 |
| 2017-03-02 | $19.41 | $19.42 | $19.41 | $19.42 | $16.53 | 379 |
| 2017-03-01 | $18.79 | $18.79 | $18.79 | $18.79 | $15.99 | 0 |
| 2017-02-28 | $18.95 | $18.95 | $18.79 | $18.79 | $15.99 | 2,589 |
| 2017-02-27 | $19.20 | $19.20 | $19.20 | $19.20 | $16.19 | 11,200 |
| 2017-02-24 | $20.17 | $20.17 | $20.17 | $20.17 | $17.00 | 3,600 |
| 2017-02-23 | $20.17 | $20.17 | $20.17 | $20.17 | $17.00 | 3,800 |
| 2017-02-22 | $20.17 | $20.17 | $20.17 | $20.17 | $17.00 | 4,100 |
| 2017-02-21 | $20.17 | $20.17 | $20.17 | $20.17 | $17.00 | 13,030 |
| 2017-02-17 | $20.17 | $20.17 | $20.17 | $20.17 | $17.00 | 27,915 |
| 2017-02-16 | $20.17 | $20.17 | $20.17 | $20.17 | $17.00 | 500 |
| 2017-02-15 | $20.20 | $20.20 | $20.20 | $20.20 | $17.03 | 220 |
| 2017-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $17.11 | 1,900 |
| 2017-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $17.11 | 1,200 |
| 2017-02-10 | $20.10 | $20.10 | $20.10 | $20.10 | $16.94 | 13,633 |
| 2017-02-09 | $19.80 | $19.80 | $19.80 | $19.80 | $16.69 | 400 |
| 2017-02-08 | $19.87 | $19.87 | $19.87 | $19.87 | $16.75 | 8,100 |
| 2017-02-07 | $19.87 | $19.87 | $19.87 | $19.87 | $16.75 | 200 |
| 2017-02-06 | $20.05 | $20.05 | $19.64 | $19.78 | $16.67 | 20,770 |
| 2017-02-03 | $20.17 | $20.18 | $20.14 | $20.14 | $16.98 | 4,965 |
| 2017-02-02 | $20.20 | $20.20 | $20.20 | $20.20 | $17.03 | 5,600 |
| 2017-02-01 | $20.20 | $20.20 | $20.20 | $20.20 | $17.03 | 65 |
| 2017-01-31 | $20.07 | $20.20 | $20.07 | $20.20 | $17.03 | 3,115 |
| 2017-01-30 | $20.02 | $20.02 | $20.02 | $20.02 | $16.88 | 20,000 |
| 2017-01-27 | $20.35 | $20.36 | $20.35 | $20.36 | $17.17 | 490 |
| 2017-01-26 | $20.62 | $20.62 | $20.44 | $20.45 | $17.24 | 503 |
| 2017-01-25 | $20.72 | $20.73 | $20.72 | $20.73 | $17.47 | 610 |
| 2017-01-24 | $19.89 | $19.89 | $19.89 | $19.89 | $16.77 | 15 |
| 2017-01-23 | $19.89 | $19.89 | $19.89 | $19.89 | $16.77 | 21,181 |
| 2017-01-20 | $19.89 | $19.89 | $19.89 | $19.89 | $16.77 | 2,320 |
| 2017-01-19 | $19.93 | $19.93 | $19.89 | $19.89 | $16.77 | 4,000 |
| 2017-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $17.28 | 6,140 |
| 2017-01-17 | $19.87 | $19.87 | $19.87 | $19.87 | $16.75 | 0 |
| 2017-01-13 | $19.87 | $19.87 | $19.87 | $19.87 | $16.75 | 950 |
| 2017-01-12 | $19.50 | $19.50 | $19.50 | $19.50 | $16.44 | 5 |
| 2017-01-11 | $19.50 | $19.50 | $19.50 | $19.50 | $16.44 | 0 |
| 2017-01-10 | $19.50 | $19.50 | $19.50 | $19.50 | $16.44 | 0 |
| 2017-01-09 | $19.50 | $19.50 | $19.50 | $19.50 | $16.44 | 1,052 |
| 2017-01-06 | $19.83 | $19.84 | $19.79 | $19.79 | $16.68 | 618 |
| 2017-01-05 | $19.98 | $19.98 | $19.98 | $19.98 | $16.84 | 1,764 |
| 2017-01-04 | $19.65 | $19.65 | $19.65 | $19.65 | $16.57 | 10 |
| 2017-01-03 | $19.65 | $19.65 | $19.65 | $19.65 | $16.57 | 26 |
| 2016-12-30 | $19.51 | $19.65 | $19.51 | $19.65 | $16.57 | 300 |
| 2016-12-29 | $19.20 | $19.20 | $19.20 | $19.20 | $16.19 | 16,718 |
| 2016-12-28 | $19.39 | $19.39 | $19.39 | $19.39 | $16.35 | 9,366 |
| 2016-12-27 | $18.94 | $18.94 | $18.94 | $18.94 | $15.97 | 10,081 |
| 2016-12-23 | $19.44 | $19.44 | $19.44 | $19.44 | $16.39 | 0 |
| 2016-12-22 | $19.39 | $19.44 | $19.39 | $19.44 | $16.39 | 200 |
| 2016-12-21 | $19.71 | $19.71 | $19.71 | $19.71 | $16.62 | 3 |
| 2016-12-20 | $19.72 | $19.72 | $19.70 | $19.71 | $16.62 | 500 |
| 2016-12-19 | $19.78 | $19.78 | $19.78 | $19.78 | $16.68 | 507 |
| 2016-12-16 | $20.45 | $20.45 | $20.45 | $20.45 | $17.24 | 20 |
| 2016-12-15 | $20.45 | $20.45 | $20.45 | $20.45 | $17.24 | 40 |
| 2016-12-14 | $20.45 | $20.45 | $20.45 | $20.45 | $17.24 | 7,155 |
| 2016-12-13 | $20.45 | $20.45 | $20.45 | $20.45 | $17.24 | 25 |
| 2016-12-12 | $20.45 | $20.45 | $20.45 | $20.45 | $17.24 | 2,500 |
| 2016-12-09 | $20.84 | $20.84 | $20.84 | $20.84 | $17.57 | 2,300 |
| 2016-12-08 | $20.84 | $20.84 | $20.84 | $20.84 | $17.57 | 75 |
| 2016-12-07 | $20.84 | $20.84 | $20.84 | $20.84 | $17.57 | 10 |
| 2016-12-06 | $20.84 | $20.84 | $20.84 | $20.84 | $17.57 | 25 |
| 2016-12-05 | $20.87 | $20.87 | $20.84 | $20.84 | $17.57 | 2,360 |
| 2016-12-02 | $20.45 | $20.45 | $20.45 | $20.45 | $17.24 | 7,179 |
| 2016-12-01 | $20.41 | $20.45 | $20.41 | $20.45 | $17.24 | 401 |
| 2016-11-30 | $19.34 | $20.26 | $19.34 | $20.25 | $17.07 | 2,759 |
| 2016-11-29 | $19.39 | $19.39 | $19.35 | $19.35 | $16.31 | 1,200 |
| 2016-11-28 | $19.44 | $19.44 | $19.36 | $19.36 | $16.32 | 1,715 |
| 2016-11-25 | $19.18 | $19.18 | $19.18 | $19.18 | $16.17 | 215 |
| 2016-11-23 | $19.68 | $19.68 | $19.68 | $19.68 | $16.59 | 0 |
| 2016-11-22 | $19.68 | $19.68 | $19.68 | $19.68 | $16.59 | 1,128 |
| 2016-11-21 | $19.68 | $19.68 | $19.68 | $19.68 | $16.59 | 8,731 |
| 2016-11-18 | $19.35 | $19.35 | $19.35 | $19.35 | $16.31 | 182 |
| 2016-11-17 | $19.43 | $19.43 | $19.43 | $19.43 | $16.38 | 155 |
| 2016-11-16 | $19.19 | $19.20 | $19.15 | $19.15 | $16.14 | 3,408 |
| 2016-11-15 | $18.74 | $18.88 | $18.74 | $18.87 | $15.91 | 2,915 |
| 2016-11-14 | $18.98 | $18.98 | $18.98 | $18.98 | $15.85 | 170 |
| 2016-11-11 | $18.73 | $18.73 | $18.73 | $18.73 | $15.64 | 16,810 |
| 2016-11-10 | $18.78 | $19.17 | $18.78 | $18.93 | $15.81 | 2,084 |
| 2016-11-09 | $17.96 | $17.96 | $17.96 | $17.96 | $15.00 | 5,955 |
| 2016-11-08 | $17.80 | $18.05 | $17.80 | $17.99 | $15.02 | 4,692 |
| 2016-11-07 | $17.71 | $17.71 | $17.71 | $17.71 | $14.79 | 74 |
| 2016-11-04 | $17.71 | $17.71 | $17.71 | $17.71 | $14.79 | 10 |
| 2016-11-03 | $17.71 | $17.71 | $17.71 | $17.71 | $14.79 | 201 |
| 2016-11-02 | $17.91 | $17.91 | $17.91 | $17.91 | $14.96 | 0 |
| 2016-11-01 | $17.74 | $17.91 | $17.74 | $17.91 | $14.96 | 2,413 |
| 2016-10-31 | $18.62 | $18.62 | $18.62 | $18.62 | $15.54 | 200 |
| 2016-10-28 | $18.24 | $18.24 | $18.24 | $18.24 | $15.23 | 20 |
| 2016-10-27 | $18.24 | $18.24 | $18.24 | $18.24 | $15.23 | 1,506 |
| 2016-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $15.11 | 0 |
| 2016-10-25 | $18.10 | $18.10 | $18.10 | $18.10 | $15.11 | 100 |
| 2016-10-24 | $19.41 | $19.41 | $19.41 | $19.41 | $16.20 | 0 |
| 2016-10-21 | $19.41 | $19.41 | $19.41 | $19.41 | $16.20 | 0 |
| 2016-10-20 | $19.41 | $19.41 | $19.41 | $19.41 | $16.20 | 41 |
| 2016-10-19 | $19.41 | $19.41 | $19.41 | $19.41 | $16.20 | 104 |
| 2016-10-18 | $19.43 | $19.43 | $19.41 | $19.41 | $16.20 | 1,710 |
| 2016-10-17 | $18.92 | $18.92 | $18.91 | $18.91 | $15.79 | 11,870 |
| 2016-10-14 | $18.97 | $19.15 | $18.97 | $19.15 | $15.99 | 2,195 |
| 2016-10-13 | $18.98 | $18.98 | $18.97 | $18.97 | $15.84 | 419 |
| 2016-10-12 | $19.10 | $19.10 | $19.10 | $19.10 | $15.95 | 205 |
| 2016-10-11 | $19.37 | $19.37 | $19.36 | $19.37 | $16.17 | 9,925 |
| 2016-10-10 | $19.64 | $19.64 | $19.64 | $19.64 | $16.40 | 0 |
| 2016-10-07 | $19.64 | $19.64 | $19.64 | $19.64 | $16.40 | 15,605 |
| 2016-10-06 | $19.47 | $19.88 | $19.47 | $19.64 | $16.40 | 12,890 |
| 2016-10-05 | $19.01 | $19.11 | $19.01 | $19.11 | $15.96 | 3,411 |
| 2016-10-04 | $18.49 | $18.49 | $18.49 | $18.49 | $15.44 | 0 |
| 2016-10-03 | $18.49 | $18.49 | $18.49 | $18.49 | $15.44 | 146 |
| 2016-09-30 | $18.62 | $18.62 | $18.62 | $18.62 | $15.55 | 95 |
| 2016-09-29 | $18.62 | $18.62 | $18.62 | $18.62 | $15.55 | 207 |
| 2016-09-28 | $19.23 | $19.23 | $19.23 | $19.23 | $16.06 | 0 |
| 2016-09-27 | $19.23 | $19.23 | $19.23 | $19.23 | $16.06 | 10 |
| 2016-09-26 | $19.23 | $19.23 | $19.23 | $19.23 | $16.06 | 0 |
| 2016-09-23 | $19.23 | $19.23 | $19.23 | $19.23 | $16.06 | 35 |
| 2016-09-22 | $19.11 | $19.23 | $19.11 | $19.23 | $16.06 | 1,156 |
| 2016-09-21 | $18.17 | $18.17 | $18.17 | $18.17 | $15.17 | 0 |
| 2016-09-20 | $18.10 | $18.28 | $18.10 | $18.17 | $15.17 | 2,160 |
| 2016-09-19 | $18.04 | $18.04 | $18.04 | $18.04 | $15.06 | 5 |
| 2016-09-16 | $18.04 | $18.04 | $18.04 | $18.04 | $15.06 | 390 |
| 2016-09-15 | $17.90 | $17.90 | $17.90 | $17.90 | $14.95 | 100 |
| 2016-09-14 | $18.35 | $18.35 | $18.35 | $18.35 | $15.32 | 104 |
| 2016-09-13 | $18.35 | $18.35 | $18.35 | $18.35 | $15.32 | 0 |
| 2016-09-12 | $18.35 | $18.35 | $18.35 | $18.35 | $15.32 | 10 |
| 2016-09-09 | $18.35 | $18.35 | $18.35 | $18.35 | $15.32 | 801 |
| 2016-09-08 | $18.17 | $18.37 | $18.17 | $18.35 | $15.32 | 920 |
| 2016-09-07 | $18.37 | $18.37 | $18.37 | $18.37 | $15.34 | 25 |
| 2016-09-06 | $18.38 | $18.38 | $18.37 | $18.37 | $15.34 | 884 |
| 2016-09-02 | $18.22 | $18.22 | $18.16 | $18.20 | $15.20 | 4,055 |
| 2016-09-01 | $17.88 | $17.88 | $17.88 | $17.88 | $14.93 | 47 |
| 2016-08-31 | $17.87 | $17.88 | $17.85 | $17.88 | $14.93 | 13,693 |
| 2016-08-30 | $18.17 | $18.17 | $18.17 | $18.17 | $15.17 | 0 |
| 2016-08-29 | $18.17 | $18.17 | $18.17 | $18.17 | $15.17 | 180 |
| 2016-08-26 | $18.29 | $18.29 | $18.29 | $18.29 | $15.27 | 3 |
| 2016-08-25 | $18.29 | $18.29 | $18.29 | $18.29 | $15.27 | 1,036 |
| 2016-08-24 | $18.29 | $18.29 | $18.29 | $18.29 | $15.27 | 10 |
| 2016-08-23 | $18.29 | $18.29 | $18.29 | $18.29 | $15.27 | 750 |
| 2016-08-22 | $18.88 | $18.88 | $18.88 | $18.88 | $15.76 | 0 |
| 2016-08-19 | $18.88 | $18.88 | $18.88 | $18.88 | $15.76 | 4,100 |
| 2016-08-18 | $18.89 | $18.89 | $18.88 | $18.88 | $15.76 | 200 |
| 2016-08-17 | $18.47 | $18.56 | $18.47 | $18.56 | $15.50 | 340 |
| 2016-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $15.45 | 100 |
| 2016-08-15 | $17.38 | $18.35 | $17.38 | $18.35 | $15.17 | 300 |
| 2016-08-12 | $17.84 | $18.09 | $17.84 | $18.09 | $14.96 | 396 |
| 2016-08-11 | $17.52 | $17.57 | $17.50 | $17.57 | $14.53 | 1,720 |
| 2016-08-10 | $17.37 | $17.37 | $17.37 | $17.37 | $14.36 | 21 |
| 2016-08-09 | $17.34 | $17.37 | $17.34 | $17.37 | $14.36 | 1,450 |
| 2016-08-08 | $16.81 | $17.11 | $16.81 | $17.11 | $14.15 | 815 |
| 2016-08-05 | $16.69 | $16.82 | $16.68 | $16.82 | $13.91 | 6,187 |
| 2016-08-04 | $16.08 | $16.08 | $16.08 | $16.08 | $13.29 | 100 |
| 2016-08-03 | $16.24 | $16.45 | $16.24 | $16.45 | $13.60 | 570 |
| 2016-08-02 | $16.01 | $16.01 | $16.01 | $16.01 | $13.24 | 185 |
| 2016-08-01 | $16.17 | $16.17 | $16.17 | $16.17 | $13.37 | 0 |
| 2016-07-29 | $16.17 | $16.17 | $16.17 | $16.17 | $13.37 | 61 |
| 2016-07-28 | $16.13 | $16.17 | $16.13 | $16.17 | $13.37 | 10,406 |
| 2016-07-27 | $15.77 | $15.77 | $15.77 | $15.77 | $13.04 | 168 |
| 2016-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.23 | 233 |
| 2016-07-25 | $16.43 | $16.43 | $16.43 | $16.43 | $13.58 | 300 |
| 2016-07-22 | $16.43 | $16.43 | $16.43 | $16.43 | $13.58 | 40 |
| 2016-07-21 | $16.43 | $16.43 | $16.43 | $16.43 | $13.58 | 50 |
| 2016-07-20 | $16.43 | $16.43 | $16.43 | $16.43 | $13.58 | 100 |
| 2016-07-19 | $16.50 | $16.50 | $16.48 | $16.48 | $13.62 | 845 |
| 2016-07-18 | $17.27 | $17.27 | $17.27 | $17.27 | $14.28 | 20 |
| 2016-07-15 | $17.27 | $17.27 | $17.27 | $17.27 | $14.28 | 20 |
| 2016-07-14 | $17.12 | $17.27 | $17.12 | $17.27 | $14.28 | 313 |
| 2016-07-13 | $16.70 | $16.70 | $16.70 | $16.70 | $13.81 | 0 |
| 2016-07-12 | $16.70 | $16.70 | $16.70 | $16.70 | $13.81 | 0 |
| 2016-07-11 | $16.78 | $16.78 | $16.70 | $16.70 | $13.81 | 1,579 |
| 2016-07-08 | $17.01 | $17.01 | $17.01 | $17.01 | $14.06 | 0 |
| 2016-07-07 | $16.90 | $17.01 | $16.90 | $17.01 | $14.06 | 675 |
| 2016-07-06 | $16.37 | $16.78 | $16.37 | $16.78 | $13.87 | 2,158 |
| 2016-07-05 | $16.46 | $16.57 | $16.46 | $16.57 | $13.70 | 5,919 |
| 2016-07-01 | $16.12 | $16.12 | $16.12 | $16.12 | $13.33 | 15 |
| 2016-06-30 | $16.12 | $16.12 | $16.12 | $16.12 | $13.33 | 580 |
| 2016-06-29 | $16.15 | $16.15 | $16.15 | $16.15 | $13.35 | 55 |
| 2016-06-28 | $16.15 | $16.15 | $16.15 | $16.15 | $13.35 | 227 |
| 2016-06-27 | $16.06 | $16.06 | $16.03 | $16.03 | $13.25 | 562 |
| 2016-06-24 | $16.16 | $17.34 | $16.16 | $17.34 | $14.34 | 202 |
| 2016-06-23 | $18.24 | $18.24 | $18.17 | $18.17 | $15.02 | 526 |
| 2016-06-22 | $17.77 | $17.77 | $17.77 | $17.77 | $14.69 | 2,713 |
| 2016-06-21 | $17.78 | $17.78 | $17.78 | $17.78 | $14.70 | 447 |
| 2016-06-20 | $17.52 | $17.91 | $17.52 | $17.91 | $14.81 | 1,389 |
| 2016-06-17 | $17.10 | $17.10 | $17.10 | $17.10 | $14.14 | 284 |
| 2016-06-16 | $16.85 | $16.85 | $16.85 | $16.85 | $13.93 | 150 |
| 2016-06-15 | $16.70 | $16.70 | $16.70 | $16.70 | $13.81 | 85 |
| 2016-06-14 | $16.70 | $16.70 | $16.70 | $16.70 | $13.81 | 70 |
| 2016-06-13 | $16.76 | $16.76 | $16.67 | $16.70 | $13.81 | 2,120 |
| 2016-06-10 | $17.13 | $17.13 | $17.13 | $17.13 | $14.16 | 510 |
| 2016-06-09 | $17.68 | $17.71 | $17.62 | $17.62 | $14.57 | 4,115 |
| 2016-06-08 | $17.88 | $17.88 | $17.88 | $17.88 | $14.78 | 201 |
| 2016-06-07 | $17.46 | $17.46 | $17.46 | $17.46 | $14.44 | 155 |
| 2016-06-06 | $17.63 | $17.64 | $17.46 | $17.46 | $14.44 | 5,370 |
| 2016-06-03 | $16.59 | $16.59 | $16.59 | $16.59 | $13.72 | 137 |
| 2016-06-02 | $16.59 | $16.59 | $16.59 | $16.59 | $13.72 | 82 |
| 2016-06-01 | $16.72 | $16.75 | $16.59 | $16.59 | $13.72 | 3,454 |
| 2016-05-31 | $16.73 | $16.95 | $16.73 | $16.79 | $13.88 | 7,469 |
| 2016-05-27 | $16.48 | $16.58 | $16.48 | $16.53 | $13.67 | 2,418 |
| 2016-05-26 | $16.06 | $16.06 | $16.06 | $16.06 | $13.28 | 75 |
| 2016-05-25 | $16.06 | $16.06 | $16.06 | $16.06 | $13.28 | 35 |
| 2016-05-24 | $16.01 | $16.10 | $16.01 | $16.06 | $13.28 | 16,521 |
| 2016-05-23 | $16.14 | $16.14 | $16.14 | $16.14 | $13.34 | 90 |
| 2016-05-20 | $16.14 | $16.14 | $16.14 | $16.14 | $13.34 | 165 |
| 2016-05-19 | $16.63 | $16.63 | $16.63 | $16.63 | $13.75 | 20 |
| 2016-05-18 | $16.63 | $16.63 | $16.63 | $16.63 | $13.75 | 185 |
| 2016-05-17 | $16.47 | $16.47 | $16.47 | $16.47 | $13.62 | 2,174 |
| 2016-05-16 | $16.61 | $16.61 | $16.61 | $16.61 | $13.58 | 2,645 |
| 2016-05-13 | $16.74 | $16.74 | $16.74 | $16.74 | $13.68 | 266 |
| 2016-05-12 | $16.94 | $16.94 | $16.94 | $16.94 | $13.85 | 300 |
| 2016-05-11 | $16.80 | $16.80 | $16.80 | $16.80 | $13.74 | 0 |
| 2016-05-10 | $16.80 | $16.80 | $16.80 | $16.80 | $13.74 | 385 |
| 2016-05-09 | $16.11 | $16.11 | $16.11 | $16.11 | $13.17 | 663 |
| 2016-05-06 | $16.29 | $16.29 | $16.29 | $16.29 | $13.32 | 45 |
| 2016-05-05 | $16.39 | $16.41 | $16.29 | $16.29 | $13.32 | 1,991 |
| 2016-05-04 | $17.44 | $17.44 | $17.44 | $17.44 | $14.26 | 15 |
| 2016-05-03 | $17.44 | $17.44 | $17.44 | $17.44 | $14.26 | 415 |
| 2016-05-02 | $17.80 | $17.80 | $17.79 | $17.80 | $14.56 | 825 |
| 2016-04-29 | $18.07 | $18.07 | $18.07 | $18.07 | $14.78 | 218 |
| 2016-04-28 | $18.01 | $18.07 | $18.01 | $18.07 | $14.78 | 440 |
| 2016-04-27 | $17.39 | $17.55 | $17.39 | $17.55 | $14.35 | 705 |
| 2016-04-26 | $17.29 | $17.29 | $17.29 | $17.29 | $14.14 | 338 |
| 2016-04-25 | $17.65 | $17.65 | $17.45 | $17.45 | $14.27 | 568 |
| 2016-04-22 | $17.70 | $17.74 | $17.70 | $17.74 | $14.51 | 755 |
| 2016-04-21 | $17.29 | $17.29 | $17.29 | $17.29 | $14.14 | 42 |
| 2016-04-20 | $17.35 | $17.35 | $17.29 | $17.29 | $14.14 | 4,864 |
| 2016-04-19 | $17.31 | $17.31 | $17.19 | $17.19 | $14.05 | 515 |
| 2016-04-18 | $16.79 | $17.20 | $16.79 | $17.20 | $14.06 | 351 |
| 2016-04-15 | $16.25 | $16.25 | $16.25 | $16.25 | $13.29 | 63 |
| 2016-04-14 | $16.25 | $16.25 | $16.25 | $16.25 | $13.29 | 1,907 |
| 2016-04-13 | $15.77 | $16.00 | $15.77 | $16.00 | $13.08 | 3,780 |
| 2016-04-12 | $15.35 | $15.79 | $15.35 | $15.79 | $12.91 | 8,620 |
| 2016-04-11 | $14.92 | $15.19 | $14.92 | $15.19 | $12.42 | 2,677 |
| 2016-04-08 | $14.36 | $14.63 | $14.36 | $14.62 | $11.95 | 9,185 |
| 2016-04-07 | $14.27 | $14.28 | $14.25 | $14.26 | $11.66 | 1,987 |
| 2016-04-06 | $14.11 | $14.44 | $14.11 | $14.44 | $11.81 | 3,722 |
| 2016-04-05 | $14.22 | $14.22 | $14.11 | $14.11 | $11.54 | 325 |
| 2016-04-04 | $14.62 | $14.62 | $14.51 | $14.51 | $11.86 | 402 |
| 2016-04-01 | $14.48 | $14.68 | $14.34 | $14.68 | $12.00 | 6,202 |
| 2016-03-31 | $14.70 | $14.70 | $14.70 | $14.70 | $12.02 | 3,964 |
| 2016-03-30 | $14.86 | $14.89 | $14.65 | $14.68 | $12.00 | 5,707 |
| 2016-03-29 | $14.47 | $14.47 | $14.47 | $14.47 | $11.83 | 15 |
| 2016-03-28 | $14.38 | $14.47 | $14.35 | $14.47 | $11.83 | 11,831 |
| 2016-03-24 | $14.09 | $14.09 | $14.05 | $14.05 | $11.49 | 767 |
| 2016-03-23 | $14.51 | $14.51 | $14.22 | $14.23 | $11.64 | 6,150 |
| 2016-03-22 | $14.61 | $14.75 | $14.60 | $14.72 | $12.04 | 56,467 |
| 2016-03-21 | $14.73 | $14.73 | $14.73 | $14.73 | $12.04 | 1,335 |
| 2016-03-18 | $15.17 | $15.17 | $14.88 | $14.88 | $12.16 | 26,959 |
| 2016-03-17 | $14.88 | $15.08 | $14.82 | $15.00 | $12.27 | 3,057 |
| 2016-03-16 | $14.32 | $14.54 | $14.16 | $14.54 | $11.89 | 10,972 |
| 2016-03-15 | $14.39 | $14.39 | $14.39 | $14.39 | $11.77 | 160 |
| 2016-03-14 | $14.39 | $14.39 | $14.39 | $14.39 | $11.77 | 188 |
| 2016-03-11 | $14.75 | $14.75 | $14.31 | $14.39 | $11.77 | 12,007 |
| 2016-03-10 | $14.43 | $14.43 | $14.16 | $14.30 | $11.69 | 3,173 |
| 2016-03-09 | $14.44 | $14.54 | $14.43 | $14.54 | $11.89 | 1,690 |
| 2016-03-08 | $15.01 | $15.01 | $14.42 | $14.42 | $11.79 | 11,175 |
| 2016-03-07 | $14.80 | $14.97 | $14.75 | $14.75 | $12.06 | 10,786 |
| 2016-03-04 | $14.48 | $14.63 | $14.48 | $14.60 | $11.94 | 7,956 |
| 2016-03-03 | $14.52 | $14.74 | $14.52 | $14.53 | $11.88 | 3,353 |
| 2016-03-02 | $14.00 | $14.33 | $13.92 | $14.33 | $11.72 | 8,731 |
| 2016-03-01 | $14.10 | $14.21 | $14.07 | $14.15 | $11.57 | 82,642 |
| 2016-02-29 | $13.67 | $13.93 | $13.67 | $13.82 | $11.16 | 54,161 |
| 2016-02-26 | $13.53 | $13.86 | $13.53 | $13.74 | $11.09 | 10,796 |
| 2016-02-25 | $13.20 | $13.47 | $13.08 | $13.47 | $10.87 | 9,829 |
| 2016-02-24 | $12.69 | $13.18 | $12.53 | $13.15 | $10.61 | 44,674 |
| 2016-02-23 | $12.94 | $12.98 | $12.80 | $12.88 | $10.40 | 7,802 |
| 2016-02-22 | $13.10 | $13.42 | $13.06 | $13.14 | $10.61 | 7,833 |
| 2016-02-19 | $12.84 | $12.88 | $12.71 | $12.77 | $10.31 | 5,574 |
| 2016-02-18 | $13.73 | $13.73 | $12.66 | $13.37 | $10.80 | 5,142 |
| 2016-02-17 | $13.18 | $13.83 | $13.18 | $13.50 | $10.90 | 20,845 |
| 2016-02-16 | $12.59 | $13.17 | $12.56 | $13.10 | $10.58 | 17,886 |
| 2016-02-12 | $12.13 | $12.37 | $12.13 | $12.27 | $9.91 | 6,652 |
| 2016-02-11 | $12.08 | $12.13 | $11.72 | $12.12 | $9.78 | 9,471 |
| 2016-02-10 | $12.47 | $12.47 | $12.30 | $12.30 | $9.93 | 5,969 |
| 2016-02-09 | $12.69 | $12.70 | $12.31 | $12.38 | $9.99 | 39,202 |
| 2016-02-08 | $12.76 |