Subaru Corporation (FUJHF) Exchange: PINK
Data as of May 2, 2025
$19.30 ($0.00) 0.00%
Subaru Corporation - Daily Information
Click for more stock information on Subaru Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.30 |
| Previous Close | $19.30 |
| High | $19.30 |
| Low | $19.30 |
| Adjusted Open | $19.30 |
| Previous Adjusted Close | $19.30 |
| Adjusted High | $19.30 |
| Adjusted Low | $19.30 |
About Subaru Corporation (FUJHF)
No Description Available
Invest in Subaru Corporation (FUJHF)
Historical Stock Data for Subaru Corporation (FUJHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 30 |
| 2025-03-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 55 |
| 2025-03-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 207 |
| 2025-03-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2025-03-17 | $20.21 | $20.21 | $19.41 | $19.41 | $19.41 | 1,251 |
| 2025-03-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 35,215 |
| 2025-03-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 205 |
| 2025-03-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 92 |
| 2025-03-11 | $19.50 | $19.51 | $19.16 | $19.16 | $19.16 | 821 |
| 2025-03-10 | $18.00 | $19.25 | $18.00 | $19.00 | $19.00 | 3,012 |
| 2025-03-07 | $18.75 | $18.75 | $18.62 | $18.62 | $18.62 | 570 |
| 2025-03-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 41 |
| 2025-03-05 | $19.25 | $19.25 | $17.55 | $17.55 | $17.55 | 858 |
| 2025-03-04 | $18.40 | $18.50 | $18.05 | $18.22 | $18.22 | 191,074 |
| 2025-03-03 | $18.40 | $18.75 | $18.36 | $18.40 | $18.40 | 1,946 |
| 2025-02-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 470 |
| 2025-02-27 | $19.06 | $19.06 | $19.05 | $19.05 | $19.05 | 1,725 |
| 2025-02-26 | $18.91 | $18.91 | $18.50 | $18.50 | $18.50 | 1,505 |
| 2025-02-25 | $19.25 | $19.25 | $18.07 | $18.07 | $18.07 | 1,024 |
| 2025-02-24 | $18.69 | $19.20 | $17.91 | $17.95 | $17.95 | 3,759 |
| 2025-02-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 283 |
| 2025-02-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 200 |
| 2025-02-19 | $19.40 | $19.40 | $18.30 | $18.30 | $18.30 | 1,897 |
| 2025-02-18 | $16.26 | $19.25 | $16.26 | $18.78 | $18.78 | 1,838 |
| 2025-02-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,009 |
| 2025-02-13 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 300 |
| 2025-02-12 | $19.85 | $19.85 | $18.75 | $19.03 | $19.03 | 1,531 |
| 2025-02-11 | $19.81 | $19.81 | $19.31 | $19.31 | $19.31 | 25,662 |
| 2025-02-10 | $18.94 | $19.20 | $18.72 | $18.96 | $18.96 | 3,884 |
| 2025-02-07 | $18.00 | $18.96 | $18.00 | $18.96 | $18.96 | 523 |
| 2025-02-06 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 1,080 |
| 2025-02-05 | $16.75 | $17.13 | $16.75 | $17.13 | $17.13 | 700 |
| 2025-02-04 | $16.72 | $18.00 | $16.72 | $18.00 | $18.00 | 2,216 |
| 2025-02-03 | $17.00 | $17.36 | $16.72 | $17.36 | $17.36 | 1,742 |
| 2025-01-31 | $17.65 | $17.65 | $17.00 | $17.43 | $17.43 | 945 |
| 2025-01-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 501 |
| 2025-01-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 20,161 |
| 2025-01-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 959 |
| 2025-01-27 | $18.37 | $18.37 | $17.10 | $17.10 | $17.10 | 3,575 |
| 2025-01-24 | $17.16 | $17.60 | $17.00 | $17.60 | $17.60 | 1,350 |
| 2025-01-23 | $17.83 | $18.25 | $17.83 | $18.25 | $18.25 | 958 |
| 2025-01-22 | $17.49 | $18.49 | $17.45 | $17.83 | $17.83 | 40,943 |
| 2025-01-21 | $16.80 | $17.44 | $16.80 | $17.44 | $17.44 | 3,102 |
| 2025-01-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 20,200 |
| 2025-01-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 256 |
| 2025-01-15 | $17.30 | $17.80 | $17.30 | $17.80 | $17.80 | 20,417 |
| 2025-01-14 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 200 |
| 2025-01-13 | $17.04 | $17.04 | $16.63 | $16.80 | $16.80 | 17,131 |
| 2025-01-10 | $17.00 | $17.51 | $16.80 | $17.51 | $17.51 | 7,009 |
| 2025-01-08 | $17.50 | $17.54 | $17.50 | $17.54 | $17.54 | 10,687 |
| 2025-01-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 1,066 |
| 2025-01-06 | $18.00 | $18.25 | $17.74 | $17.76 | $17.76 | 25,811 |
| 2025-01-03 | $18.07 | $18.07 | $18.00 | $18.00 | $18.00 | 16,202 |
| 2025-01-02 | $19.24 | $19.80 | $17.05 | $17.05 | $17.05 | 6,990 |
| 2024-12-31 | $18.00 | $19.37 | $17.00 | $17.00 | $17.00 | 3,194 |
| 2024-12-30 | $18.00 | $19.66 | $18.00 | $18.40 | $18.40 | 4,475 |
| 2024-12-27 | $18.00 | $18.54 | $18.00 | $18.54 | $18.54 | 3,789 |
| 2024-12-26 | $18.70 | $18.70 | $17.96 | $18.22 | $18.22 | 1,270 |
| 2024-12-24 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 110 |
| 2024-12-23 | $15.40 | $16.01 | $15.40 | $16.01 | $16.01 | 215 |
| 2024-12-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 15 |
| 2024-12-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,630 |
| 2024-12-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 99 |
| 2024-12-17 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2024-12-16 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 103 |
| 2024-12-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1 |
| 2024-12-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 74 |
| 2024-12-11 | $16.35 | $16.40 | $16.35 | $16.40 | $16.40 | 4,500 |
| 2024-12-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 270 |
| 2024-12-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 176 |
| 2024-12-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 10 |
| 2024-12-05 | $16.25 | $17.65 | $16.19 | $17.65 | $17.65 | 1,785 |
| 2024-12-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,795 |
| 2024-12-03 | $15.54 | $16.95 | $15.54 | $16.95 | $16.95 | 7,049 |
| 2024-12-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 329 |
| 2024-11-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 150 |
| 2024-11-27 | $17.37 | $17.37 | $14.76 | $14.76 | $14.76 | 3,452 |
| 2024-11-26 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 204 |
| 2024-11-25 | $17.00 | $17.00 | $16.07 | $16.07 | $16.07 | 534 |
| 2024-11-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,553 |
| 2024-11-21 | $15.87 | $15.95 | $15.87 | $15.95 | $15.95 | 1,718 |
| 2024-11-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 7,731 |
| 2024-11-19 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 3,080 |
| 2024-11-18 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 335 |
| 2024-11-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 7,000 |
| 2024-11-14 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 204 |
| 2024-11-13 | $15.57 | $15.57 | $15.19 | $15.19 | $15.19 | 15,263 |
| 2024-11-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 6 |
| 2024-11-11 | $16.00 | $16.00 | $15.70 | $15.70 | $15.70 | 1,456 |
| 2024-11-08 | $16.00 | $16.00 | $15.54 | $15.54 | $15.54 | 2,110 |
| 2024-11-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2024-11-06 | $16.76 | $16.76 | $16.35 | $16.35 | $16.35 | 456 |
| 2024-11-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
| 2024-11-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 17 |
| 2024-11-01 | $16.43 | $16.44 | $16.43 | $16.44 | $16.44 | 320 |
| 2024-10-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 50 |
| 2024-10-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 20 |
| 2024-10-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 3 |
| 2024-10-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 101 |
| 2024-10-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 3,592 |
| 2024-10-24 | $17.29 | $17.29 | $16.66 | $16.66 | $16.66 | 1,400 |
| 2024-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,301 |
| 2024-10-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 142 |
| 2024-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2 |
| 2024-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 41 |
| 2024-10-17 | $17.34 | $17.34 | $17.00 | $17.00 | $17.00 | 430 |
| 2024-10-16 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 6,104 |
| 2024-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2024-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 115 |
| 2024-10-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 55 |
| 2024-10-10 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2024-10-09 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 1 |
| 2024-10-08 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2024-10-07 | $16.93 | $16.93 | $16.43 | $16.43 | $16.43 | 1,440 |
| 2024-10-04 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 14,002 |
| 2024-10-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2024-10-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 101 |
| 2024-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,031 |
| 2024-09-30 | $18.15 | $18.25 | $18.15 | $18.25 | $18.25 | 266 |
| 2024-09-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2,902 |
| 2024-09-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.01 | 0 |
| 2024-09-25 | $18.52 | $18.52 | $18.35 | $18.35 | $18.01 | 1,101 |
| 2024-09-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 81,156 |
| 2024-09-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 55,075 |
| 2024-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 87 |
| 2024-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 301 |
| 2024-09-17 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 101 |
| 2024-09-16 | $15.85 | $18.05 | $15.85 | $18.04 | $18.04 | 1,057 |
| 2024-09-13 | $17.64 | $18.00 | $17.64 | $18.00 | $18.00 | 290 |
| 2024-09-12 | $17.23 | $18.54 | $17.23 | $18.54 | $18.54 | 1,303 |
| 2024-09-11 | $18.15 | $18.15 | $16.53 | $16.53 | $16.53 | 751 |
| 2024-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 510 |
| 2024-09-09 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2 |
| 2024-09-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 5 |
| 2024-09-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2,636 |
| 2024-09-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 50 |
| 2024-09-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 289 |
| 2024-08-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 134 |
| 2024-08-29 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 105 |
| 2024-08-28 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 17 |
| 2024-08-27 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2024-08-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2024-08-23 | $18.00 | $18.99 | $18.00 | $18.99 | $18.99 | 507 |
| 2024-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
| 2024-08-21 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 5 |
| 2024-08-20 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2024-08-19 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2024-08-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 4 |
| 2024-08-15 | $19.00 | $19.00 | $18.66 | $18.66 | $18.66 | 360 |
| 2024-08-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 20 |
| 2024-08-13 | $17.75 | $17.75 | $16.90 | $16.90 | $16.90 | 4,274 |
| 2024-08-12 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 294 |
| 2024-08-09 | $17.75 | $17.75 | $17.50 | $17.70 | $17.70 | 1,328 |
| 2024-08-08 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 125 |
| 2024-08-07 | $17.00 | $17.00 | $16.11 | $16.11 | $16.11 | 13,071 |
| 2024-08-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 565 |
| 2024-08-05 | $16.45 | $16.45 | $14.05 | $14.05 | $14.05 | 3,516 |
| 2024-08-02 | $17.45 | $19.80 | $16.91 | $16.91 | $16.91 | 1,282 |
| 2024-08-01 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1,696 |
| 2024-07-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 20 |
| 2024-07-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 110 |
| 2024-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2024-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 60 |
| 2024-07-25 | $19.00 | $20.00 | $19.00 | $20.00 | $20.00 | 751 |
| 2024-07-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2024-07-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2,000 |
| 2024-07-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 246 |
| 2024-07-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 60 |
| 2024-07-18 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 42 |
| 2024-07-17 | $21.00 | $21.68 | $20.77 | $21.68 | $21.68 | 639 |
| 2024-07-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 150 |
| 2024-07-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2024-07-12 | $21.51 | $21.55 | $21.51 | $21.55 | $21.55 | 594 |
| 2024-07-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200 |
| 2024-07-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 365 |
| 2024-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 51 |
| 2024-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,525 |
| 2024-07-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 284 |
| 2024-07-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 55 |
| 2024-07-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 101 |
| 2024-07-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 11 |
| 2024-06-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 416 |
| 2024-06-25 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 101 |
| 2024-06-24 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1,036 |
| 2024-06-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2024-06-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 400 |
| 2024-06-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2024-06-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2024-06-14 | $21.25 | $21.25 | $20.95 | $20.95 | $20.95 | 3,228 |
| 2024-06-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-06-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 200 |
| 2024-06-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
| 2024-06-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 82 |
| 2024-06-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 50 |
| 2024-06-06 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 58 |
| 2024-06-05 | $22.27 | $22.27 | $21.76 | $21.76 | $21.76 | 402 |
| 2024-06-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 20 |
| 2024-06-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 155 |
| 2024-05-31 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2024-05-30 | $21.60 | $21.60 | $21.48 | $21.48 | $21.48 | 564 |
| 2024-05-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 4,500 |
| 2024-05-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 14 |
| 2024-05-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2024-05-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2024-05-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 40 |
| 2024-05-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 193 |
| 2024-05-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 10 |
| 2024-05-17 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,604 |
| 2024-05-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 318 |
| 2024-05-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 200 |
| 2024-05-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-05-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 53 |
| 2024-05-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2,125 |
| 2024-05-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 500 |
| 2024-05-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 50 |
| 2024-05-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 111 |
| 2024-05-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 108 |
| 2024-05-03 | $22.06 | $22.06 | $22.04 | $22.04 | $22.04 | 1,202 |
| 2024-05-02 | $21.96 | $22.47 | $21.96 | $22.47 | $22.47 | 5,383 |
| 2024-05-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 258 |
| 2024-04-30 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2024-04-29 | $21.66 | $21.67 | $21.66 | $21.67 | $21.67 | 662 |
| 2024-04-26 | $21.58 | $21.67 | $21.54 | $21.67 | $21.67 | 1,310 |
| 2024-04-25 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 503 |
| 2024-04-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 3,820 |
| 2024-04-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 35 |
| 2024-04-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-04-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 11 |
| 2024-04-18 | $23.00 | $23.00 | $22.38 | $22.38 | $22.38 | 354 |
| 2024-04-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 9,400 |
| 2024-04-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 115 |
| 2024-04-15 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2024-04-12 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2024-04-11 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 53 |
| 2024-04-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 439 |
| 2024-04-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 125 |
| 2024-04-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 814 |
| 2024-04-05 | $22.81 | $22.85 | $22.81 | $22.85 | $22.85 | 814 |
| 2024-04-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 86 |
| 2024-04-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 23 |
| 2024-04-02 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 3 |
| 2024-04-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 3 |
| 2024-03-28 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 195 |
| 2024-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 179 |
| 2024-03-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 1,026 |
| 2024-03-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.53 | 188 |
| 2024-03-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.53 | 10 |
| 2024-03-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.53 | 109 |
| 2024-03-20 | $22.37 | $22.84 | $21.84 | $22.84 | $22.53 | 3,972 |
| 2024-03-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.68 | 105 |
| 2024-03-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.04 | 112 |
| 2024-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2024-03-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 12 |
| 2024-03-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 0 |
| 2024-03-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 80 |
| 2024-03-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.69 | 80 |
| 2024-03-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 6 |
| 2024-03-07 | $22.68 | $22.68 | $21.99 | $21.99 | $21.99 | 424 |
| 2024-03-06 | $22.60 | $23.00 | $22.60 | $23.00 | $23.00 | 940 |
| 2024-03-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2024-03-04 | $23.02 | $23.02 | $22.34 | $22.34 | $22.34 | 240 |
| 2024-03-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 46 |
| 2024-02-29 | $23.38 | $23.38 | $22.60 | $22.60 | $22.60 | 400 |
| 2024-02-28 | $22.01 | $22.60 | $22.01 | $22.60 | $22.60 | 3,752 |
| 2024-02-27 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 2 |
| 2024-02-26 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2024-02-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 57 |
| 2024-02-22 | $22.30 | $22.30 | $21.83 | $21.83 | $21.83 | 612 |
| 2024-02-21 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 829 |
| 2024-02-20 | $22.48 | $22.48 | $22.45 | $22.45 | $22.45 | 368 |
| 2024-02-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 40 |
| 2024-02-15 | $21.44 | $22.49 | $21.44 | $22.49 | $22.49 | 357 |
| 2024-02-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 62 |
| 2024-02-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 80 |
| 2024-02-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 145 |
| 2024-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,052 |
| 2024-02-08 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 101 |
| 2024-02-07 | $21.00 | $21.05 | $20.43 | $20.43 | $20.43 | 1,689 |
| 2024-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,028 |
| 2024-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 48 |
| 2024-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10 |
| 2024-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,511 |
| 2024-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 22 |
| 2024-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 53 |
| 2024-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 41 |
| 2024-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 73 |
| 2024-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 437 |
| 2024-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 437 |
| 2024-01-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 5 |
| 2024-01-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-01-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-01-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1 |
| 2024-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 115 |
| 2024-01-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-01-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 195 |
| 2024-01-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1,062 |
| 2024-01-08 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2024-01-05 | $19.26 | $19.26 | $19.17 | $19.17 | $19.17 | 209 |
| 2024-01-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 65 |
| 2024-01-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 125 |
| 2024-01-02 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 752 |
| 2023-12-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,068 |
| 2023-12-28 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 335 |
| 2023-12-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2023-12-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3 |
| 2023-12-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 47 |
| 2023-12-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 628 |
| 2023-12-20 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2023-12-19 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2023-12-18 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 51 |
| 2023-12-15 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 206 |
| 2023-12-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 164 |
| 2023-12-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 7 |
| 2023-12-12 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2023-12-11 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 200 |
| 2023-12-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 15 |
| 2023-12-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 256 |
| 2023-12-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 10 |
| 2023-12-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 55 |
| 2023-12-04 | $17.29 | $17.66 | $17.29 | $17.66 | $17.66 | 200 |
| 2023-12-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 588 |
| 2023-11-30 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-11-29 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 20 |
| 2023-11-28 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 425 |
| 2023-11-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-11-24 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-11-22 | $17.90 | $18.02 | $17.90 | $18.02 | $18.02 | 340 |
| 2023-11-21 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 5 |
| 2023-11-20 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 389 |
| 2023-11-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 300 |
| 2023-11-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 13 |
| 2023-11-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 50 |
| 2023-11-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,015 |
| 2023-11-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 74 |
| 2023-11-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 5 |
| 2023-11-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
| 2023-11-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 215,279 |
| 2023-11-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 25 |
| 2023-11-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 162 |
| 2023-11-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-11-02 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-11-01 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-10-31 | $17.00 | $17.00 | $16.96 | $16.96 | $16.96 | 1,000 |
| 2023-10-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 601 |
| 2023-10-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 150 |
| 2023-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,710 |
| 2023-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 12 |
| 2023-10-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 40 |
| 2023-10-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 501 |
| 2023-10-20 | $17.49 | $17.87 | $17.49 | $17.52 | $17.52 | 5,860 |
| 2023-10-19 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2023-10-18 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 31 |
| 2023-10-17 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 11 |
| 2023-10-16 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 22 |
| 2023-10-13 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 1,472 |
| 2023-10-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 6 |
| 2023-10-11 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 152 |
| 2023-10-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 52,055 |
| 2023-10-09 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 231 |
| 2023-10-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2023-10-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 1,235 |
| 2023-10-04 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2023-10-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 20 |
| 2023-10-02 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 142 |
| 2023-09-29 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 45 |
| 2023-09-28 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 5 |
| 2023-09-27 | $20.33 | $20.33 | $20.33 | $20.33 | $20.08 | 44 |
| 2023-09-26 | $20.33 | $20.33 | $20.33 | $20.33 | $20.08 | 516 |
| 2023-09-25 | $20.33 | $20.33 | $20.33 | $20.33 | $20.08 | 5 |
| 2023-09-22 | $20.37 | $20.37 | $20.33 | $20.33 | $20.08 | 805 |
| 2023-09-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.70 | 67 |
| 2023-09-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.70 | 1,991 |
| 2023-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.74 | 199 |
| 2023-09-18 | $21.10 | $21.10 | $20.00 | $20.95 | $20.69 | 416 |
| 2023-09-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.71 | 356 |
| 2023-09-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.31 | 5 |
| 2023-09-13 | $20.56 | $20.56 | $20.56 | $20.56 | $20.31 | 35 |
| 2023-09-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.31 | 1,323 |
| 2023-09-11 | $20.07 | $20.07 | $20.07 | $20.07 | $19.82 | 201 |
| 2023-09-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 7 |
| 2023-09-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 2,329 |
| 2023-09-06 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1,691 |
| 2023-09-05 | $19.30 | $19.55 | $19.30 | $19.55 | $19.55 | 2,210 |
| 2023-09-01 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2023-08-31 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 2,501 |
| 2023-08-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 267 |
| 2023-08-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 5 |
| 2023-08-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2 |
| 2023-08-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,065 |
| 2023-08-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 194 |
| 2023-08-23 | $18.16 | $18.55 | $18.10 | $18.10 | $18.10 | 4,077 |
| 2023-08-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 102 |
| 2023-08-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 17 |
| 2023-08-18 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 350 |
| 2023-08-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1,606 |
| 2023-08-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 500 |
| 2023-08-15 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 289 |
| 2023-08-14 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 50 |
| 2023-08-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 10 |
| 2023-08-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 2 |
| 2023-08-09 | $18.21 | $18.21 | $18.07 | $18.07 | $18.07 | 350 |
| 2023-08-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 5 |
| 2023-08-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 436 |
| 2023-08-04 | $18.81 | $18.81 | $18.40 | $18.51 | $18.51 | 2,520 |
| 2023-08-03 | $18.90 | $19.01 | $18.38 | $18.38 | $18.38 | 2,374 |
| 2023-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 525 |
| 2023-08-01 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 69 |
| 2023-07-31 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 201 |
| 2023-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 238 |
| 2023-07-27 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2023-07-26 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 6 |
| 2023-07-25 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,691 |
| 2023-07-24 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 310 |
| 2023-07-21 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-07-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 225 |
| 2023-07-19 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 17 |
| 2023-07-18 | $17.44 | $18.17 | $17.44 | $18.17 | $18.17 | 405 |
| 2023-07-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 9 |
| 2023-07-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 224 |
| 2023-07-13 | $17.54 | $18.00 | $17.54 | $18.00 | $18.00 | 8,322 |
| 2023-07-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,901 |
| 2023-07-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 8 |
| 2023-07-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 3 |
| 2023-07-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 3,705 |
| 2023-07-06 | $18.18 | $18.35 | $18.18 | $18.35 | $18.35 | 828 |
| 2023-07-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1 |
| 2023-07-03 | $19.00 | $19.00 | $18.88 | $18.88 | $18.88 | 2,100 |
| 2023-06-30 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 100 |
| 2023-06-29 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 700 |
| 2023-06-28 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 300 |
| 2023-06-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 91 |
| 2023-06-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 44 |
| 2023-06-23 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 112 |
| 2023-06-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2023-06-21 | $18.96 | $18.96 | $18.95 | $18.95 | $18.95 | 650 |
| 2023-06-20 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 244 |
| 2023-06-16 | $19.25 | $19.25 | $19.23 | $19.23 | $19.23 | 1,403 |
| 2023-06-15 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 105 |
| 2023-06-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 45 |
| 2023-06-13 | $18.78 | $19.04 | $18.78 | $18.78 | $18.78 | 66,063 |
| 2023-06-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2 |
| 2023-06-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 201 |
| 2023-06-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 41 |
| 2023-06-07 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 176 |
| 2023-06-06 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 4,003 |
| 2023-06-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 395 |
| 2023-06-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 251 |
| 2023-06-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 21 |
| 2023-05-31 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 45 |
| 2023-05-30 | $17.43 | $17.43 | $17.40 | $17.40 | $17.40 | 401 |
| 2023-05-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 201 |
| 2023-05-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-05-24 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-05-23 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-05-22 | $16.90 | $16.92 | $16.90 | $16.92 | $16.92 | 919 |
| 2023-05-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1,420 |
| 2023-05-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 103 |
| 2023-05-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 725 |
| 2023-05-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-05-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 50 |
| 2023-05-12 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 611 |
| 2023-05-11 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
| 2023-05-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 68 |
| 2023-05-09 | $16.40 | $16.81 | $16.40 | $16.81 | $16.81 | 2,500 |
| 2023-05-08 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 200 |
| 2023-05-05 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-05-04 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 331 |
| 2023-05-03 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,537 |
| 2023-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,697 |
| 2023-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2 |
| 2023-04-28 | $16.36 | $16.36 | $16.00 | $16.00 | $16.00 | 1,425 |
| 2023-04-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 307 |
| 2023-04-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 54 |
| 2023-04-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 76 |
| 2023-04-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 201 |
| 2023-04-21 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 29 |
| 2023-04-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 12 |
| 2023-04-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 4,149 |
| 2023-04-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 100 |
| 2023-04-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3 |
| 2023-04-14 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-04-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3 |
| 2023-04-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 30 |
| 2023-04-11 | $15.72 | $15.72 | $15.60 | $15.60 | $15.60 | 5,628 |
| 2023-04-10 | $15.13 | $15.38 | $15.13 | $15.38 | $15.38 | 5,659 |
| 2023-04-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 92 |
| 2023-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 68 |
| 2023-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-04-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 5 |
| 2023-03-31 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 50 |
| 2023-03-30 | $15.68 | $15.95 | $15.68 | $15.95 | $15.95 | 813 |
| 2023-03-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.45 | 0 |
| 2023-03-28 | $15.82 | $15.82 | $15.73 | $15.73 | $15.73 | 372 |
| 2023-03-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 75 |
| 2023-03-24 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2023-03-23 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 500 |
| 2023-03-22 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2023-03-21 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 3,455 |
| 2023-03-20 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 101 |
| 2023-03-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 273 |
| 2023-03-16 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 20 |
| 2023-03-15 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 5,901 |
| 2023-03-14 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 324 |
| 2023-03-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 3 |
| 2023-03-10 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 36 |
| 2023-03-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 70 |
| 2023-03-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 110 |
| 2023-03-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 1,420 |
| 2023-03-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 43 |
| 2023-03-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 15 |
| 2023-03-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 3,705 |
| 2023-03-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 294 |
| 2023-02-28 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-02-27 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 951 |
| 2023-02-24 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-02-23 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 2 |
| 2023-02-22 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 2,000 |
| 2023-02-21 | $16.52 | $16.52 | $16.37 | $16.37 | $16.37 | 2,230 |
| 2023-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2023-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2023-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 30 |
| 2023-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2023-02-13 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 3,665 |
| 2023-02-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 50 |
| 2023-02-09 | $16.16 | $16.16 | $16.05 | $16.05 | $16.05 | 1,397 |
| 2023-02-08 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 7 |
| 2023-02-07 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 100 |
| 2023-02-06 | $16.50 | $16.50 | $16.36 | $16.36 | $16.36 | 912 |
| 2023-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 12,487 |
| 2023-02-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 101 |
| 2023-02-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 6,094 |
| 2023-01-31 | $16.27 | $16.53 | $16.27 | $16.53 | $16.53 | 5,266 |
| 2023-01-30 | $16.37 | $16.37 | $16.09 | $16.09 | $16.09 | 1,544 |
| 2023-01-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1 |
| 2023-01-26 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1,007 |
| 2023-01-25 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2023-01-24 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 1,500 |
| 2023-01-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 51 |
| 2023-01-20 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 316 |
| 2023-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 189 |
| 2023-01-18 | $15.87 | $16.00 | $15.87 | $16.00 | $16.00 | 457 |
| 2023-01-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 513 |
| 2023-01-13 | $15.33 | $15.33 | $15.26 | $15.26 | $15.26 | 478 |
| 2023-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 50 |
| 2023-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 30,208 |
| 2023-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 4,570 |
| 2023-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 75 |
| 2023-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 38,876 |
| 2023-01-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 122 |
| 2023-01-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 500 |
| 2023-01-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 231 |
| 2022-12-30 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 200 |
| 2022-12-29 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 10 |
| 2022-12-28 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 14,010 |
| 2022-12-27 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 116 |
| 2022-12-23 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-12-22 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 58 |
| 2022-12-21 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 267 |
| 2022-12-20 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 1,567 |
| 2022-12-19 | $16.35 | $16.35 | $16.27 | $16.27 | $16.27 | 429 |
| 2022-12-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 2022-12-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-12-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-12-13 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 50 |
| 2022-12-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,090 |
| 2022-12-09 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 79 |
| 2022-12-08 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1 |
| 2022-12-07 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 8 |
| 2022-12-06 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 415 |
| 2022-12-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1 |
| 2022-12-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-12-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 24 |
| 2022-11-30 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 400 |
| 2022-11-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 3,200 |
| 2022-11-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-11-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-11-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
| 2022-11-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 13,260 |
| 2022-11-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 4 |
| 2022-11-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-11-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 148 |
| 2022-11-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 93 |
| 2022-11-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 594 |
| 2022-11-14 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 1 |
| 2022-11-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 500 |
| 2022-11-10 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 80 |
| 2022-11-09 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 280 |
| 2022-11-08 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 8 |
| 2022-11-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 12,803 |
| 2022-11-04 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2022-11-03 | $17.29 | $17.29 | $16.89 | $16.89 | $16.89 | 230 |
| 2022-11-02 | $17.50 | $17.50 | $17.11 | $17.11 | $17.11 | 950 |
| 2022-11-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 162 |
| 2022-10-31 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 1,322 |
| 2022-10-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 110 |
| 2022-10-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 11,009 |
| 2022-10-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 826 |
| 2022-10-25 | $15.59 | $15.80 | $15.59 | $15.80 | $15.80 | 1,608 |
| 2022-10-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 103 |
| 2022-10-21 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-10-20 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 1 |
| 2022-10-19 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 34 |
| 2022-10-18 | $15.69 | $15.69 | $15.16 | $15.16 | $15.16 | 1,222 |
| 2022-10-17 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 22,789 |
| 2022-10-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 420 |
| 2022-10-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 6 |
| 2022-10-12 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 1,203 |
| 2022-10-11 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-10 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 34 |
| 2022-10-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 207 |
| 2022-10-05 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 37 |
| 2022-10-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 200 |
| 2022-10-03 | $15.36 | $15.50 | $15.36 | $15.50 | $15.50 | 6,976 |
| 2022-09-30 | $14.62 | $15.09 | $14.62 | $15.09 | $15.09 | 800 |
| 2022-09-29 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 10 |
| 2022-09-28 | $17.23 | $17.23 | $17.23 | $17.23 | $17.04 | 0 |
| 2022-09-27 | $17.23 | $17.23 | $17.23 | $17.23 | $17.04 | 31 |
| 2022-09-26 | $17.23 | $17.23 | $17.23 | $17.23 | $17.04 | 209 |
| 2022-09-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 34 |
| 2022-09-22 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 300 |
| 2022-09-21 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 0 |
| 2022-09-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 300 |
| 2022-09-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 0 |
| 2022-09-16 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 2,758 |
| 2022-09-15 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 0 |
| 2022-09-14 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 0 |
| 2022-09-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 300 |
| 2022-09-12 | $18.02 | $18.02 | $18.02 | $18.02 | $17.82 | 160 |
| 2022-09-09 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 600 |
| 2022-09-08 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1,200 |
| 2022-09-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 188 |
| 2022-09-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-09-02 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 6,253 |
| 2022-09-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 8 |
| 2022-08-31 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-08-30 | $17.79 | $17.79 | $17.72 | $17.72 | $17.72 | 220 |
| 2022-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 852 |
| 2022-08-26 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 241 |
| 2022-08-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-08-24 | $18.00 | $18.07 | $18.00 | $18.07 | $18.07 | 423 |
| 2022-08-23 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 25 |
| 2022-08-22 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 228 |
| 2022-08-19 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2022-08-18 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 4,388 |
| 2022-08-17 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 177 |
| 2022-08-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 3 |
| 2022-08-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 785 |
| 2022-08-12 | $18.43 | $18.60 | $18.43 | $18.60 | $18.60 | 1,242 |
| 2022-08-11 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 15 |
| 2022-08-10 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-08-09 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 633 |
| 2022-08-08 | $18.45 | $18.45 | $18.21 | $18.21 | $18.21 | 214 |
| 2022-08-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2022-08-04 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 10 |
| 2022-08-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 29,676 |
| 2022-08-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 8 |
| 2022-08-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 260 |
| 2022-07-29 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2022-07-28 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 20 |
| 2022-07-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 111 |
| 2022-07-26 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1 |
| 2022-07-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 25 |
| 2022-07-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 38 |
| 2022-07-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 100 |
| 2022-07-20 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-07-19 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 5 |
| 2022-07-18 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-07-15 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-07-14 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 3,895 |
| 2022-07-13 | $16.72 | $16.72 | $16.43 | $16.43 | $16.43 | 305 |
| 2022-07-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 239 |
| 2022-07-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 105 |
| 2022-07-08 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 4,305 |
| 2022-07-07 | $16.82 | $17.08 | $16.82 | $17.08 | $17.08 | 650 |
| 2022-07-06 | $16.78 | $16.78 | $16.55 | $16.55 | $16.55 | 905 |
| 2022-07-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 22 |
| 2022-07-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 12 |
| 2022-06-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 168 |
| 2022-06-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-06-28 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-06-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 220 |
| 2022-06-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 700 |
| 2022-06-23 | $18.40 | $18.65 | $18.40 | $18.65 | $18.65 | 3,205 |
| 2022-06-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 5 |
| 2022-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 26 |
| 2022-06-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 5 |
| 2022-06-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2022-06-15 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 10 |
| 2022-06-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 63,213 |
| 2022-06-13 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 48,660 |
| 2022-06-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1 |
| 2022-06-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,035 |
| 2022-06-08 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 10 |
| 2022-06-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 2,000 |
| 2022-06-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-06-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1 |
| 2022-06-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 39 |
| 2022-06-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 506 |
| 2022-05-31 | $17.16 | $17.30 | $17.16 | $17.30 | $17.30 | 1,601 |
| 2022-05-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2,854 |
| 2022-05-26 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 521 |
| 2022-05-25 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 6 |
| 2022-05-24 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 4 |
| 2022-05-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 1,369 |
| 2022-05-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 105 |
| 2022-05-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 128 |
| 2022-05-18 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 21 |
| 2022-05-17 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,171 |
| 2022-05-16 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 195 |
| 2022-05-13 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 42 |
| 2022-05-12 | $15.78 | $16.09 | $15.67 | $16.09 | $16.09 | 55,103 |
| 2022-05-11 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 2,092 |
| 2022-05-10 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-05-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-05-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1 |
| 2022-05-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 230 |
| 2022-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 390 |
| 2022-05-03 | $15.00 | $15.37 | $15.00 | $15.37 | $15.37 | 1,463 |
| 2022-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 180 |
| 2022-04-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 15 |
| 2022-04-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 20 |
| 2022-04-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 242 |
| 2022-04-26 | $15.65 | $15.65 | $14.84 | $15.37 | $15.37 | 200 |
| 2022-04-25 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 200 |
| 2022-04-22 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 961 |
| 2022-04-21 | $15.12 | $15.12 | $14.96 | $14.96 | $14.96 | 1,568 |
| 2022-04-20 | $15.28 | $15.28 | $15.14 | $15.14 | $15.14 | 1,200 |
| 2022-04-19 | $14.45 | $14.45 | $14.27 | $14.27 | $14.27 | 853 |
| 2022-04-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 303 |
| 2022-04-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5,209 |
| 2022-04-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2,421 |
| 2022-04-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,589 |
| 2022-04-11 | $14.10 | $14.60 | $14.10 | $14.60 | $14.60 | 1,725 |
| 2022-04-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 2,449 |
| 2022-04-07 | $15.00 | $15.00 | $14.72 | $14.89 | $14.89 | 2,682 |
| 2022-04-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,752 |
| 2022-04-05 | $15.50 | $15.50 | $15.43 | $15.43 | $15.43 | 709 |
| 2022-04-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 13 |
| 2022-04-01 | $15.85 | $15.90 | $15.85 | $15.90 | $15.90 | 2,281 |
| 2022-03-31 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 24 |
| 2022-03-30 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 343 |
| 2022-03-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.53 | 1 |
| 2022-03-28 | $15.66 | $15.75 | $15.66 | $15.75 | $15.53 | 1,900 |
| 2022-03-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 56 |
| 2022-03-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 313 |
| 2022-03-22 | $15.66 | $15.74 | $15.66 | $15.74 | $15.52 | 2,725 |
| 2022-03-21 | $15.20 | $15.65 | $15.20 | $15.21 | $15.00 | 6,922 |
| 2022-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 300 |
| 2022-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 0 |
| 2022-03-16 | $15.98 | $16.00 | $15.98 | $16.00 | $15.78 | 300 |
| 2022-03-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2022-03-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 0 |
| 2022-03-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.63 | 706 |
| 2022-03-10 | $14.59 | $15.20 | $14.59 | $15.20 | $14.99 | 785 |
| 2022-03-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.79 | 14,247 |
| 2022-03-08 | $14.57 | $14.63 | $14.57 | $14.63 | $14.43 | 6,971 |
| 2022-03-07 | $15.61 | $15.61 | $15.61 | $15.61 | $15.39 | 23 |
| 2022-03-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.39 | 9,106 |
| 2022-03-03 | $15.62 | $15.62 | $15.61 | $15.61 | $15.39 | 2,994 |
| 2022-03-02 | $16.37 | $16.37 | $16.37 | $16.37 | $16.14 | 21 |
| 2022-03-01 | $16.37 | $16.37 | $16.37 | $16.37 | $16.14 | 55 |
| 2022-02-28 | $16.37 | $16.37 | $16.37 | $16.37 | $16.14 | 119 |
| 2022-02-25 | $16.37 | $16.37 | $16.37 | $16.37 | $16.14 | 100 |
| 2022-02-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.78 | 258 |
| 2022-02-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.53 | 0 |
| 2022-02-22 | $17.19 | $17.19 | $16.75 | $16.76 | $16.53 | 3,750 |
| 2022-02-18 | $17.53 | $17.53 | $17.53 | $17.53 | $17.29 | 612 |
| 2022-02-17 | $17.10 | $17.10 | $17.10 | $17.10 | $16.86 | 100 |
| 2022-02-16 | $17.10 | $17.10 | $17.10 | $17.10 | $16.86 | 73 |
| 2022-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $16.86 | 1,162 |
| 2022-02-14 | $17.67 | $17.67 | $17.67 | $17.67 | $17.43 | 34 |
| 2022-02-11 | $16.68 | $17.67 | $16.68 | $17.67 | $17.43 | 1,510 |
| 2022-02-10 | $17.42 | $17.52 | $17.20 | $17.52 | $17.28 | 1,250 |
| 2022-02-09 | $17.81 | $17.81 | $17.20 | $17.20 | $16.96 | 2,106 |
| 2022-02-08 | $17.80 | $17.80 | $17.42 | $17.42 | $17.18 | 16,335 |
| 2022-02-07 | $17.80 | $18.02 | $17.80 | $17.80 | $17.55 | 7,793 |
| 2022-02-04 | $18.73 | $18.73 | $18.29 | $18.29 | $18.03 | 206 |
| 2022-02-03 | $19.04 | $19.04 | $19.04 | $19.04 | $18.78 | 2,348 |
| 2022-02-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.91 | 195 |
| 2022-02-01 | $18.30 | $18.30 | $18.16 | $18.16 | $17.91 | 53,373 |
| 2022-01-31 | $18.26 | $18.26 | $18.26 | $18.26 | $18.01 | 5,681 |
| 2022-01-28 | $18.26 | $18.26 | $18.26 | $18.26 | $18.01 | 57 |
| 2022-01-27 | $18.26 | $18.26 | $18.26 | $18.26 | $18.01 | 73 |
| 2022-01-26 | $18.26 | $18.26 | $18.26 | $18.26 | $18.01 | 2,812 |
| 2022-01-25 | $18.34 | $18.50 | $18.34 | $18.50 | $18.24 | 338 |
| 2022-01-24 | $17.98 | $18.11 | $17.98 | $18.11 | $17.85 | 310 |
| 2022-01-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 320 |
| 2022-01-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 1 |
| 2022-01-19 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 68 |
| 2022-01-18 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 75 |
| 2022-01-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 0 |
| 2022-01-13 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 75 |
| 2022-01-12 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 191 |
| 2022-01-11 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 5 |
| 2022-01-10 | $18.74 | $18.74 | $18.74 | $18.74 | $18.48 | 6 |
| 2022-01-07 | $18.74 | $19.07 | $18.74 | $18.74 | $18.48 | 1,030 |
| 2022-01-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 0 |
| 2022-01-05 | $19.61 | $19.61 | $18.81 | $19.20 | $18.93 | 3,581 |
| 2022-01-04 | $18.66 | $18.66 | $18.66 | $18.66 | $18.40 | 3,844 |
| 2022-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 242 |
| 2021-12-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 4 |
| 2021-12-30 | $18.19 | $18.19 | $18.00 | $18.00 | $17.75 | 4,410 |
| 2021-12-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.50 | 1,775 |
| 2021-12-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.50 | 52 |
| 2021-12-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.50 | 52 |
| 2021-12-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.50 | 12,225 |
| 2021-12-22 | $18.29 | $18.29 | $17.75 | $17.75 | $17.50 | 1,662 |
| 2021-12-21 | $17.15 | $17.78 | $17.15 | $17.78 | $17.53 | 591 |
| 2021-12-20 | $18.34 | $18.34 | $17.79 | $18.25 | $18.00 | 1,189 |
| 2021-12-17 | $18.46 | $18.46 | $18.46 | $18.46 | $18.20 | 302 |
| 2021-12-16 | $18.60 | $18.60 | $18.25 | $18.25 | $18.00 | 4,311 |
| 2021-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 1,530 |
| 2021-12-14 | $18.00 | $18.02 | $17.90 | $18.02 | $17.77 | 1,887 |
| 2021-12-13 | $18.68 | $18.68 | $18.30 | $18.30 | $18.05 | 526 |
| 2021-12-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.44 | 10 |
| 2021-12-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.44 | 3 |
| 2021-12-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.44 | 530 |
| 2021-12-07 | $19.29 | $19.29 | $18.60 | $18.70 | $18.44 | 1,773 |
| 2021-12-06 | $17.75 | $18.10 | $17.75 | $18.06 | $17.81 | 1,956 |
| 2021-12-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.15 | 687 |
| 2021-12-02 | $18.24 | $18.24 | $18.24 | $18.24 | $17.99 | 1,023 |
| 2021-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.74 | 150 |
| 2021-11-30 | $18.88 | $18.90 | $18.88 | $18.90 | $18.64 | 477,565 |
| 2021-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.72 | 1,555 |
| 2021-11-26 | $20.26 | $20.26 | $20.26 | $20.26 | $19.98 | 110 |
| 2021-11-24 | $20.50 | $20.50 | $20.26 | $20.26 | $19.98 | 219 |
| 2021-11-23 | $19.84 | $20.00 | $19.84 | $20.00 | $19.72 | 505 |
| 2021-11-22 | $19.93 | $20.10 | $19.93 | $20.10 | $19.82 | 313 |
| 2021-11-19 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 466 |
| 2021-11-18 | $20.50 | $20.50 | $19.63 | $20.41 | $20.13 | 5,281 |
| 2021-11-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 7 |
| 2021-11-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 1,092 |
| 2021-11-15 | $19.25 | $19.76 | $19.25 | $19.76 | $19.49 | 7,687 |
| 2021-11-12 | $19.50 | $19.50 | $19.01 | $19.01 | $18.75 | 760 |
| 2021-11-11 | $18.81 | $19.20 | $18.81 | $19.20 | $18.93 | 1,238 |
| 2021-11-10 | $18.59 | $19.33 | $18.59 | $19.33 | $19.06 | 373 |
| 2021-11-09 | $19.45 | $19.45 | $19.35 | $19.35 | $19.08 | 2,749 |
| 2021-11-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.11 | 11 |
| 2021-11-05 | $19.93 | $19.93 | $19.38 | $19.38 | $19.11 | 344 |
| 2021-11-04 | $20.03 | $20.03 | $20.03 | $20.03 | $19.75 | 263 |
| 2021-11-03 | $19.71 | $19.95 | $19.71 | $19.95 | $19.67 | 2,044 |
| 2021-11-02 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 116 |
| 2021-11-01 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 116 |
| 2021-10-29 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 525 |
| 2021-10-28 | $20.12 | $20.12 | $20.12 | $20.12 | $19.84 | 780 |
| 2021-10-27 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 325 |
| 2021-10-26 | $20.04 | $20.04 | $20.04 | $20.04 | $19.76 | 395 |
| 2021-10-25 | $19.13 | $19.33 | $19.13 | $19.33 | $19.06 | 818 |
| 2021-10-22 | $20.34 | $20.34 | $19.79 | $20.21 | $19.93 | 2,540 |
| 2021-10-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.01 | 226 |
| 2021-10-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.43 | 6,192 |
| 2021-10-19 | $20.34 | $20.34 | $20.28 | $20.28 | $20.00 | 1,684 |
| 2021-10-18 | $20.20 | $20.50 | $20.20 | $20.50 | $20.22 | 561 |
| 2021-10-15 | $19.95 | $20.20 | $19.95 | $20.20 | $19.92 | 192,769 |
| 2021-10-14 | $19.49 | $19.73 | $19.49 | $19.73 | $19.45 | 2,152 |
| 2021-10-13 | $19.67 | $19.67 | $19.34 | $19.34 | $19.07 | 2,107 |
| 2021-10-12 | $19.70 | $19.70 | $19.30 | $19.30 | $19.03 | 1,808 |
| 2021-10-11 | $18.57 | $18.57 | $18.57 | $18.57 | $18.31 | 165 |
| 2021-10-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.16 | 109 |
| 2021-10-07 | $18.78 | $18.78 | $18.78 | $18.78 | $18.52 | 270 |
| 2021-10-06 | $18.67 | $18.67 | $18.14 | $18.14 | $17.89 | 681 |
| 2021-10-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.55 | 50 |
| 2021-10-04 | $18.82 | $18.82 | $18.81 | $18.81 | $18.55 | 2,015 |
| 2021-10-01 | $18.72 | $18.80 | $18.72 | $18.80 | $18.54 | 29,265 |
| 2021-09-30 | $18.69 | $18.75 | $18.69 | $18.75 | $18.49 | 6,020 |
| 2021-09-29 | $18.96 | $18.96 | $18.96 | $18.96 | $18.70 | 31 |
| 2021-09-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.45 | 2 |
| 2021-09-27 | $18.96 | $18.96 | $18.96 | $18.96 | $18.45 | 0 |
| 2021-09-24 | $18.96 | $18.96 | $18.96 | $18.96 | $18.45 | 8,728 |
| 2021-09-23 | $19.07 | $19.07 | $18.72 | $18.85 | $18.35 | 505 |
| 2021-09-22 | $18.80 | $18.80 | $18.80 | $18.80 | $18.30 | 158,530 |
| 2021-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.10 | 104 |
| 2021-09-20 | $18.95 | $18.97 | $18.74 | $18.92 | $18.41 | 4,183 |
| 2021-09-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 0 |
| 2021-09-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 190 |
| 2021-09-15 | $19.14 | $19.14 | $19.14 | $19.14 | $18.63 | 12 |
| 2021-09-14 | $19.14 | $19.14 | $19.14 | $19.14 | $18.63 | 141 |
| 2021-09-13 | $19.14 | $19.14 | $19.14 | $19.14 | $18.63 | 660 |
| 2021-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 3,032 |
| 2021-09-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.48 | 2 |
| 2021-09-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.48 | 647 |
| 2021-09-07 | $19.10 | $19.30 | $18.95 | $19.30 | $18.78 | 2,485 |
| 2021-09-03 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 541 |
| 2021-09-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 20 |
| 2021-09-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 54 |
| 2021-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 122 |
| 2021-08-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 162 |
| 2021-08-27 | $18.73 | $18.73 | $18.72 | $18.72 | $18.22 | 3,500 |
| 2021-08-26 | $18.68 | $18.68 | $18.68 | $18.68 | $18.18 | 306 |
| 2021-08-25 | $19.00 | $19.00 | $18.71 | $18.71 | $18.21 | 470 |
| 2021-08-24 | $19.00 | $19.00 | $18.48 | $19.00 | $18.49 | 545 |
| 2021-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.25 | 205 |
| 2021-08-20 | $18.73 | $18.73 | $18.18 | $18.73 | $18.23 | 2,357 |
| 2021-08-19 | $19.00 | $19.16 | $19.00 | $19.16 | $18.65 | 493 |
| 2021-08-18 | $19.50 | $19.50 | $19.30 | $19.30 | $18.78 | 1,209 |
| 2021-08-17 | $19.97 | $19.97 | $19.50 | $19.73 | $19.20 | 3,535 |
| 2021-08-16 | $19.71 | $19.91 | $19.50 | $19.50 | $18.98 | 1,820 |
| 2021-08-13 | $20.32 | $20.32 | $19.71 | $19.71 | $19.18 | 1,433 |
| 2021-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 2 |
| 2021-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 26 |
| 2021-08-10 | $19.50 | $19.50 | $19.00 | $19.00 | $18.49 | 487 |
| 2021-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.98 | 202 |
| 2021-08-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.59 | 424 |
| 2021-08-05 | $19.10 | $19.10 | $19.10 | $19.10 | $18.59 | 31 |
| 2021-08-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.59 | 735 |
| 2021-08-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.22 | 5 |
| 2021-08-02 | $19.91 | $20.00 | $19.75 | $19.75 | $19.22 | 987 |
| 2021-07-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.74 | 661 |
| 2021-07-29 | $19.42 | $19.42 | $19.25 | $19.25 | $18.74 | 423 |
| 2021-07-28 | $19.28 | $19.42 | $19.28 | $19.42 | $18.90 | 296 |
| 2021-07-27 | $18.94 | $18.95 | $18.94 | $18.95 | $18.44 | 770 |
| 2021-07-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.34 | 1,832 |
| 2021-07-23 | $19.10 | $19.10 | $18.84 | $18.84 | $18.34 | 2,865 |
| 2021-07-22 | $19.21 | $19.21 | $19.21 | $19.21 | $18.70 | 0 |
| 2021-07-21 | $19.00 | $19.21 | $18.93 | $19.21 | $18.70 | 5,400 |
| 2021-07-20 | $18.98 | $18.98 | $18.61 | $18.61 | $18.12 | 836 |
| 2021-07-19 | $19.24 | $19.24 | $18.69 | $19.15 | $18.64 | 6,381 |
| 2021-07-16 | $19.55 | $19.55 | $19.26 | $19.26 | $18.74 | 2,370 |
| 2021-07-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.03 | 3 |
| 2021-07-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.03 | 2 |
| 2021-07-13 | $19.50 | $19.92 | $19.50 | $19.55 | $19.03 | 7,631 |
| 2021-07-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.34 | 3,643 |
| 2021-07-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.34 | 21,940 |
| 2021-07-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.34 | 85 |
| 2021-07-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.34 | 229 |
| 2021-07-06 | $20.62 | $20.62 | $20.24 | $20.24 | $19.69 | 2,506 |
| 2021-07-02 | $20.11 | $20.11 | $20.11 | $20.11 | $19.57 | 477 |
| 2021-07-01 | $19.51 | $19.60 | $19.51 | $19.60 | $19.08 | 1,878 |
| 2021-06-30 | $19.95 | $19.95 | $19.73 | $19.73 | $19.20 | 444 |
| 2021-06-29 | $20.36 | $20.36 | $20.36 | $20.36 | $19.82 | 10,092 |
| 2021-06-28 | $20.48 | $20.48 | $20.48 | $20.48 | $19.93 | 70 |
| 2021-06-25 | $20.48 | $20.48 | $20.48 | $20.48 | $19.93 | 63 |
| 2021-06-24 | $20.49 | $20.49 | $20.48 | $20.48 | $19.93 | 9,402 |
| 2021-06-23 | $19.92 | $20.03 | $19.80 | $19.80 | $19.27 | 5,131 |
| 2021-06-22 | $20.09 | $20.09 | $20.08 | $20.08 | $19.54 | 299 |
| 2021-06-21 | $20.02 | $20.05 | $20.02 | $20.05 | $19.51 | 1,710 |
| 2021-06-18 | $20.24 | $20.24 | $20.24 | $20.24 | $19.70 | 13 |
| 2021-06-17 | $20.50 | $20.62 | $20.24 | $20.24 | $19.70 | 802 |
| 2021-06-16 | $20.77 | $20.77 | $20.38 | $20.38 | $19.83 | 53,424 |
| 2021-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.71 | 568 |
| 2021-06-14 | $20.20 | $20.22 | $20.20 | $20.22 | $19.67 | 497 |
| 2021-06-11 | $20.51 | $20.51 | $20.45 | $20.45 | $19.90 | 673 |
| 2021-06-10 | $20.17 | $20.76 | $20.17 | $20.76 | $20.20 | 3,787 |
| 2021-06-09 | $21.13 | $21.14 | $20.75 | $21.06 | $20.50 | 83,996 |
| 2021-06-08 | $20.13 | $20.63 | $20.13 | $20.63 | $20.08 | 1,820 |
| 2021-06-07 | $20.54 | $20.55 | $20.13 | $20.13 | $19.59 | 2,374 |
| 2021-06-04 | $20.99 | $20.99 | $20.45 | $20.53 | $19.98 | 1,401 |
| 2021-06-03 | $19.90 | $20.00 | $19.90 | $20.00 | $19.47 | 148,448 |
| 2021-06-02 | $19.86 | $19.90 | $19.86 | $19.90 | $19.37 | 2,767 |
| 2021-06-01 | $19.75 | $19.94 | $19.75 | $19.88 | $19.35 | 8,207 |
| 2021-05-28 | $19.48 | $19.84 | $19.48 | $19.84 | $19.31 | 2,195 |
| 2021-05-27 | $19.25 | $19.43 | $19.25 | $19.43 | $18.91 | 7,715 |
| 2021-05-26 | $18.88 | $18.88 | $18.88 | $18.88 | $18.38 | 1 |
| 2021-05-25 | $18.70 | $18.88 | $18.51 | $18.88 | $18.38 | 8,522 |
| 2021-05-24 | $19.31 | $19.31 | $19.31 | $19.31 | $18.79 | 190 |
| 2021-05-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.26 | 2,209 |
| 2021-05-20 | $19.00 | $19.43 | $19.00 | $19.43 | $18.91 | 1,769 |
| 2021-05-19 | $19.07 | $19.07 | $18.54 | $18.78 | $18.28 | 2,845 |
| 2021-05-18 | $18.99 | $19.46 | $18.59 | $19.06 | $18.55 | 2,512 |
| 2021-05-17 | $18.95 | $18.95 | $18.46 | $18.46 | $17.97 | 608 |
| 2021-05-14 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 215 |
| 2021-05-13 | $19.07 | $19.07 | $18.67 | $18.67 | $18.17 | 15,602 |
| 2021-05-12 | $18.75 | $18.75 | $18.45 | $18.64 | $18.14 | 2,172 |
| 2021-05-11 | $19.55 | $19.55 | $19.18 | $19.28 | $18.77 | 99,313 |
| 2021-05-10 | $19.23 | $19.23 | $19.23 | $19.23 | $18.72 | 5 |
| 2021-05-07 | $19.23 | $19.23 | $19.23 | $19.23 | $18.72 | 258 |
| 2021-05-06 | $19.23 | $19.23 | $19.22 | $19.23 | $18.72 | 2,349 |
| 2021-05-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.54 | 249 |
| 2021-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.39 | 156 |
| 2021-05-03 | $19.29 | $19.29 | $18.93 | $18.93 | $18.42 | 1,602 |
| 2021-04-30 | $19.00 | $19.00 | $18.58 | $18.80 | $18.30 | 2,410 |
| 2021-04-29 | $19.20 | $19.20 | $19.00 | $19.00 | $18.49 | 1,487 |
| 2021-04-28 | $19.20 | $19.20 | $19.20 | $19.20 | $18.69 | 344 |
| 2021-04-27 | $19.19 | $19.24 | $19.19 | $19.24 | $18.73 | 1,286 |
| 2021-04-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.93 | 313 |
| 2021-04-23 | $19.02 | $19.02 | $19.02 | $19.02 | $18.51 | 277 |
| 2021-04-22 | $19.36 | $19.36 | $19.36 | $19.36 | $18.84 | 115 |
| 2021-04-21 | $19.25 | $19.36 | $19.25 | $19.36 | $18.84 | 300 |
| 2021-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.47 | 62 |
| 2021-04-19 | $20.00 | $20.00 | $19.55 | $20.00 | $19.47 | 16,569 |
| 2021-04-16 | $19.83 | $19.90 | $19.83 | $19.90 | $19.37 | 128,962 |
| 2021-04-15 | $19.81 | $19.83 | $19.81 | $19.83 | $19.30 | 300 |
| 2021-04-14 | $18.95 | $19.78 | $18.95 | $19.53 | $19.01 | 1,384 |
| 2021-04-13 | $18.98 | $20.00 | $18.98 | $19.45 | $18.93 | 963 |
| 2021-04-12 | $19.44 | $19.44 | $19.44 | $19.44 | $18.92 | 687 |
| 2021-04-09 | $19.22 | $19.30 | $19.22 | $19.30 | $18.78 | 6,876 |
| 2021-04-08 | $20.00 | $20.00 | $19.98 | $19.98 | $19.45 | 1,852 |
| 2021-04-07 | $19.85 | $19.85 | $19.35 | $19.50 | $18.98 | 813 |
| 2021-04-06 | $19.45 | $19.45 | $19.34 | $19.34 | $18.82 | 200 |
| 2021-04-05 | $19.35 | $19.88 | $19.35 | $19.88 | $19.34 | 239 |
| 2021-04-01 | $19.78 | $19.78 | $19.75 | $19.75 | $19.22 | 408 |
| 2021-03-31 | $19.40 | $19.89 | $19.40 | $19.89 | $19.35 | 471 |
| 2021-03-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.88 | 20 |
| 2021-03-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.64 | 636 |
| 2021-03-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 169 |
| 2021-03-25 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 69 |
| 2021-03-24 | $19.44 | $19.45 | $19.44 | $19.45 | $18.68 | 309 |
| 2021-03-23 | $19.70 | $19.70 | $19.70 | $19.70 | $18.92 | 340 |
| 2021-03-22 | $20.58 | $20.58 | $20.58 | $20.58 | $19.77 | 592 |
| 2021-03-19 | $20.75 | $20.75 | $20.36 | $20.36 | $19.56 | 612 |
| 2021-03-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.26 | 189 |
| 2021-03-17 | $19.91 | $20.04 | $19.66 | $20.04 | $19.25 | 1,805 |
| 2021-03-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.16 | 71 |
| 2021-03-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.16 | 205 |
| 2021-03-12 | $19.92 | $19.92 | $19.92 | $19.92 | $19.14 | 305 |
| 2021-03-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.15 | 223 |
| 2021-03-10 | $20.06 | $20.06 | $20.06 | $20.06 | $19.27 | 195 |
| 2021-03-09 | $19.40 | $20.00 | $19.40 | $19.81 | $19.03 | 598 |
| 2021-03-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.21 | 35 |
| 2021-03-05 | $18.96 | $18.96 | $18.96 | $18.96 | $18.21 | 855 |
| 2021-03-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 7,754 |
| 2021-03-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 533 |
| 2021-03-02 | $18.96 | $18.96 | $18.39 | $18.60 | $17.87 | 3,452 |
| 2021-03-01 | $19.21 | $19.21 | $18.96 | $19.00 | $18.25 | 785 |
| 2021-02-26 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 418 |
| 2021-02-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.73 | 206 |
| 2021-02-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.73 | 206 |
| 2021-02-23 | $19.49 | $19.49 | $19.49 | $19.49 | $18.72 | 634 |
| 2021-02-22 | $19.53 | $19.53 | $19.53 | $19.53 | $18.76 | 1,573 |
| 2021-02-19 | $19.97 | $19.97 | $19.95 | $19.95 | $19.16 | 2,850 |
| 2021-02-18 | $19.64 | $19.64 | $18.64 | $19.18 | $18.42 | 1,588 |
| 2021-02-17 | $20.00 | $20.00 | $19.88 | $19.88 | $19.10 | 2,225 |
| 2021-02-16 | $20.20 | $20.20 | $19.50 | $19.67 | $18.90 | 37,432 |
| 2021-02-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 5,001 |
| 2021-02-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.12 | 46 |
| 2021-02-10 | $20.70 | $20.70 | $20.70 | $20.70 | $19.88 | 535 |
| 2021-02-09 | $20.74 | $20.74 | $20.22 | $20.70 | $19.88 | 535 |
| 2021-02-08 | $20.36 | $20.36 | $20.36 | $20.36 | $19.56 | 189 |
| 2021-02-05 | $20.36 | $20.36 | $20.36 | $20.36 | $19.56 | 18,612 |
| 2021-02-04 | $20.16 | $20.45 | $20.16 | $20.45 | $19.64 | 59,003 |
| 2021-02-03 | $20.04 | $20.18 | $20.04 | $20.18 | $19.39 | 7,703 |
| 2021-02-02 | $19.03 | $19.03 | $19.03 | $19.03 | $18.28 | 605 |
| 2021-02-01 | $18.79 | $19.30 | $18.79 | $19.30 | $18.54 | 1,637 |
| 2021-01-29 | $19.89 | $19.89 | $19.50 | $19.50 | $18.73 | 2,458 |
| 2021-01-28 | $19.94 | $20.19 | $19.94 | $20.19 | $19.40 | 387 |
| 2021-01-27 | $19.94 | $19.94 | $19.94 | $19.94 | $19.15 | 142 |
| 2021-01-26 | $19.14 | $20.30 | $19.14 | $19.94 | $19.15 | 489 |
| 2021-01-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.73 | 226 |
| 2021-01-22 | $19.69 | $19.69 | $19.69 | $19.69 | $18.91 | 12 |
| 2021-01-21 | $19.73 | $19.73 | $19.69 | $19.69 | $18.91 | 860 |
| 2021-01-20 | $19.68 | $19.68 | $19.68 | $19.68 | $18.91 | 2,883 |
| 2021-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 426 |
| 2021-01-15 | $20.47 | $20.47 | $19.71 | $19.97 | $19.18 | 1,697 |
| 2021-01-14 | $20.49 | $20.49 | $20.49 | $20.49 | $19.68 | 20 |
| 2021-01-13 | $20.49 | $20.49 | $20.49 | $20.49 | $19.68 | 39,284 |
| 2021-01-12 | $20.24 | $20.49 | $20.24 | $20.49 | $19.68 | 358 |
| 2021-01-11 | $20.10 | $20.10 | $20.10 | $20.10 | $19.31 | 264 |
| 2021-01-08 | $19.72 | $20.96 | $19.72 | $20.55 | $19.74 | 1,422 |
| 2021-01-07 | $20.29 | $20.29 | $20.29 | $20.29 | $19.49 | 100 |
| 2021-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 337 |
| 2021-01-05 | $19.69 | $19.69 | $19.69 | $19.69 | $18.91 | 101 |
| 2021-01-04 | $20.05 | $20.05 | $20.02 | $20.02 | $19.23 | 533 |
| 2020-12-31 | $20.10 | $20.10 | $20.10 | $20.10 | $19.31 | 40 |
| 2020-12-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.31 | 234 |
| 2020-12-29 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 2,058 |
| 2020-12-28 | $19.92 | $19.92 | $19.45 | $19.45 | $18.68 | 2,007 |
| 2020-12-24 | $20.48 | $20.48 | $20.48 | $20.48 | $19.67 | 0 |
| 2020-12-23 | $20.48 | $20.48 | $20.48 | $20.48 | $19.67 | 5,604 |
| 2020-12-22 | $20.88 | $20.88 | $20.88 | $20.88 | $20.06 | 70 |
| 2020-12-21 | $20.88 | $20.88 | $20.88 | $20.88 | $20.06 | 107 |
| 2020-12-18 | $21.21 | $21.27 | $21.21 | $21.27 | $20.43 | 682 |
| 2020-12-17 | $20.81 | $20.81 | $20.81 | $20.81 | $19.99 | 126 |
| 2020-12-16 | $20.81 | $20.81 | $20.81 | $20.81 | $19.99 | 728 |
| 2020-12-15 | $20.42 | $20.81 | $20.42 | $20.81 | $19.99 | 3,680 |
| 2020-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.17 | 366 |
| 2020-12-11 | $20.67 | $20.67 | $20.67 | $20.67 | $19.85 | 300 |
| 2020-12-10 | $20.23 | $20.23 | $20.23 | $20.23 | $19.43 | 290 |
| 2020-12-09 | $20.25 | $20.35 | $20.22 | $20.23 | $19.43 | 3,960 |
| 2020-12-08 | $20.50 | $20.50 | $20.15 | $20.15 | $19.36 | 232 |
| 2020-12-07 | $20.28 | $20.28 | $20.28 | $20.28 | $19.48 | 730 |
| 2020-12-04 | $20.28 | $20.28 | $20.28 | $20.28 | $19.48 | 1,500 |
| 2020-12-03 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 52 |
| 2020-12-02 | $20.09 | $20.09 | $20.09 | $20.09 | $19.30 | 54 |
| 2020-12-01 | $20.63 | $20.63 | $20.09 | $20.09 | $19.30 | 1,769 |
| 2020-11-30 | $20.00 | $20.12 | $19.89 | $19.89 | $19.10 | 1,419 |
| 2020-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.65 | 32 |
| 2020-11-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.65 | 0 |
| 2020-11-24 | $21.41 | $21.50 | $21.41 | $21.50 | $20.65 | 365 |
| 2020-11-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.06 | 6 |
| 2020-11-20 | $21.04 | $21.04 | $20.89 | $20.89 | $20.06 | 1,251 |
| 2020-11-19 | $21.02 | $21.02 | $21.02 | $21.02 | $20.19 | 5 |
| 2020-11-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.19 | 16 |
| 2020-11-17 | $21.02 | $21.02 | $21.02 | $21.02 | $20.19 | 421 |
| 2020-11-16 | $20.61 | $20.61 | $20.61 | $20.61 | $19.80 | 70 |
| 2020-11-13 | $20.61 | $20.61 | $20.61 | $20.61 | $19.80 | 50 |
| 2020-11-12 | $20.54 | $20.61 | $20.54 | $20.61 | $19.80 | 411 |
| 2020-11-11 | $21.26 | $21.26 | $21.26 | $21.26 | $20.42 | 160 |
| 2020-11-10 | $20.68 | $20.75 | $20.68 | $20.75 | $19.93 | 591 |
| 2020-11-09 | $20.85 | $20.85 | $19.99 | $19.99 | $19.20 | 584 |
| 2020-11-06 | $19.30 | $19.30 | $19.30 | $19.30 | $18.54 | 3,580 |
| 2020-11-05 | $19.30 | $19.30 | $19.30 | $19.30 | $18.54 | 13 |
| 2020-11-04 | $19.30 | $19.30 | $19.30 | $19.30 | $18.54 | 2,906 |
| 2020-11-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.54 | 229 |
| 2020-11-02 | $19.29 | $19.29 | $19.29 | $19.29 | $18.53 | 200 |
| 2020-10-30 | $18.65 | $18.65 | $18.65 | $18.65 | $17.92 | 121 |
| 2020-10-29 | $18.89 | $18.89 | $18.89 | $18.89 | $18.14 | 0 |
| 2020-10-28 | $19.40 | $19.40 | $18.69 | $18.89 | $18.14 | 715 |
| 2020-10-27 | $19.44 | $19.44 | $19.44 | $19.44 | $18.67 | 605 |
| 2020-10-26 | $19.44 | $19.44 | $19.44 | $19.44 | $18.67 | 55 |
| 2020-10-23 | $19.44 | $19.44 | $19.44 | $19.44 | $18.67 | 102 |
| 2020-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 70,512 |
| 2020-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 155,375 |
| 2020-10-20 | $19.28 | $19.28 | $19.28 | $19.28 | $18.52 | 510 |
| 2020-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.73 | 100 |
| 2020-10-16 | $19.24 | $19.24 | $19.24 | $19.24 | $18.48 | 169 |
| 2020-10-15 | $19.54 | $19.54 | $19.54 | $19.54 | $18.77 | 102 |
| 2020-10-14 | $19.54 | $19.54 | $19.54 | $19.54 | $18.77 | 101 |
| 2020-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 10 |
| 2020-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 6 |
| 2020-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.21 | 92 |
| 2020-10-08 | $20.02 | $20.02 | $20.00 | $20.00 | $19.21 | 395 |
| 2020-10-07 | $19.55 | $19.55 | $19.55 | $19.55 | $18.78 | 25 |
| 2020-10-06 | $19.55 | $19.55 | $19.55 | $19.55 | $18.78 | 303 |
| 2020-10-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.78 | 4,296 |
| 2020-10-02 | $19.29 | $19.29 | $19.29 | $19.29 | $18.53 | 100 |
| 2020-10-01 | $19.29 | $19.29 | $19.29 | $19.29 | $18.53 | 52 |
| 2020-09-30 | $19.29 | $19.29 | $19.29 | $19.29 | $18.53 | 41 |
| 2020-09-29 | $19.29 | $19.29 | $19.29 | $19.29 | $18.53 | 40 |
| 2020-09-28 | $19.29 | $19.29 | $19.29 | $19.29 | $18.28 | 25 |
| 2020-09-25 | $19.29 | $19.29 | $19.29 | $19.29 | $18.28 | 0 |
| 2020-09-24 | $19.29 | $19.29 | $19.29 | $19.29 | $18.28 | 1,323 |
| 2020-09-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.72 | 1,054 |
| 2020-09-22 | $19.99 | $19.99 | $19.99 | $19.99 | $18.94 | 10 |
| 2020-09-21 | $19.99 | $19.99 | $19.99 | $19.99 | $18.94 | 162 |
| 2020-09-18 | $19.99 | $19.99 | $19.99 | $19.99 | $18.94 | 856 |
| 2020-09-17 | $20.27 | $20.27 | $20.27 | $20.27 | $19.21 | 126 |
| 2020-09-16 | $20.92 | $20.92 | $20.51 | $20.51 | $19.43 | 616 |
| 2020-09-15 | $21.15 | $21.15 | $21.15 | $21.15 | $20.04 | 389 |
| 2020-09-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.37 | 540 |
| 2020-09-11 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 106 |
| 2020-09-10 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 113 |
| 2020-09-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.39 | 29 |
| 2020-09-08 | $21.00 | $21.00 | $20.46 | $20.46 | $19.39 | 6,130 |
| 2020-09-04 | $21.29 | $21.29 | $21.29 | $21.29 | $20.17 | 14,389 |
| 2020-09-03 | $20.36 | $20.36 | $20.36 | $20.36 | $19.29 | 165 |
| 2020-09-02 | $20.84 | $20.84 | $20.84 | $20.84 | $19.75 | 3 |
| 2020-09-01 | $21.42 | $21.42 | $20.84 | $20.84 | $19.75 | 381 |
| 2020-08-31 | $21.42 | $21.42 | $21.42 | $21.42 | $20.30 | 236 |
| 2020-08-28 | $20.56 | $20.56 | $20.56 | $20.56 | $19.48 | 405 |
| 2020-08-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.12 | 201 |
| 2020-08-26 | $20.88 | $20.88 | $20.88 | $20.88 | $19.79 | 10 |
| 2020-08-25 | $20.88 | $20.88 | $20.88 | $20.88 | $19.79 | 140 |
| 2020-08-24 | $20.83 | $20.83 | $20.83 | $20.83 | $19.74 | 24 |
| 2020-08-21 | $20.44 | $20.83 | $20.44 | $20.83 | $19.74 | 467 |
| 2020-08-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.90 | 475 |
| 2020-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.90 | 75 |
| 2020-08-18 | $20.13 | $21.00 | $20.13 | $21.00 | $19.90 | 375 |
| 2020-08-17 | $20.96 | $20.96 | $20.96 | $20.96 | $19.86 | 15 |
| 2020-08-14 | $20.96 | $20.96 | $20.96 | $20.96 | $19.86 | 2 |
| 2020-08-13 | $20.96 | $20.96 | $20.96 | $20.96 | $19.86 | 94 |
| 2020-08-12 | $20.96 | $20.96 | $20.96 | $20.96 | $19.86 | 1,086 |
| 2020-08-11 | $20.26 | $20.26 | $20.26 | $20.26 | $19.20 | 618 |
| 2020-08-10 | $19.24 | $19.24 | $19.24 | $19.24 | $18.23 | 234 |
| 2020-08-07 | $19.24 | $19.24 | $19.24 | $19.24 | $18.23 | 20 |
| 2020-08-06 | $19.24 | $19.24 | $19.24 | $19.24 | $18.23 | 258 |
| 2020-08-05 | $19.60 | $19.60 | $19.52 | $19.59 | $18.56 | 1,481 |
| 2020-08-04 | $19.54 | $19.54 | $19.54 | $19.54 | $18.51 | 50 |
| 2020-08-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.51 | 220 |
| 2020-07-31 | $19.29 | $19.29 | $18.79 | $18.94 | $17.95 | 3,603 |
| 2020-07-30 | $19.90 | $20.04 | $19.71 | $19.95 | $18.90 | 1,419 |
| 2020-07-29 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 400 |
| 2020-07-28 | $21.40 | $21.40 | $21.40 | $21.40 | $20.28 | 9 |
| 2020-07-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.28 | 562 |
| 2020-07-24 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 59 |
| 2020-07-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 120 |
| 2020-07-22 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 97 |
| 2020-07-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 25 |
| 2020-07-20 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 0 |
| 2020-07-17 | $21.27 | $21.27 | $21.27 | $21.27 | $20.16 | 30 |
| 2020-07-16 | $22.21 | $22.21 | $21.23 | $21.27 | $20.16 | 1,420 |
| 2020-07-15 | $21.07 | $21.07 | $21.07 | $21.07 | $19.97 | 440 |
| 2020-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 122 |
| 2020-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 733 |
| 2020-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 2,350 |
| 2020-07-09 | $20.82 | $20.82 | $20.82 | $20.82 | $19.73 | 24 |
| 2020-07-08 | $20.82 | $20.82 | $20.82 | $20.82 | $19.73 | 10 |
| 2020-07-07 | $20.82 | $20.82 | $20.82 | $20.82 | $19.73 | 216 |
| 2020-07-06 | $21.00 | $21.06 | $21.00 | $21.06 | $19.96 | 1,195 |
| 2020-07-02 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 56,901 |
| 2020-07-01 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 2 |
| 2020-06-30 | $21.26 | $21.26 | $21.26 | $21.26 | $20.15 | 53 |
| 2020-06-29 | $20.79 | $21.26 | $20.60 | $21.26 | $20.15 | 677 |
| 2020-06-26 | $22.10 | $22.10 | $22.10 | $22.10 | $20.94 | 65 |
| 2020-06-25 | $22.10 | $22.10 | $22.10 | $22.10 | $20.94 | 27 |
| 2020-06-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.94 | 50 |
| 2020-06-23 | $22.17 | $22.17 | $22.10 | $22.10 | $20.94 | 346 |
| 2020-06-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.70 | 39 |
| 2020-06-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.70 | 391 |
| 2020-06-18 | $22.91 | $22.91 | $22.91 | $22.91 | $21.71 | 34 |
| 2020-06-17 | $22.91 | $22.91 | $22.91 | $22.91 | $21.71 | 80 |
| 2020-06-16 | $22.91 | $22.91 | $22.91 | $22.91 | $21.71 | 226 |
| 2020-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 100 |
| 2020-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.80 | 215 |
| 2020-06-11 | $22.33 | $22.33 | $22.15 | $22.15 | $20.99 | 351 |
| 2020-06-10 | $23.29 | $23.29 | $23.29 | $23.29 | $22.07 | 12 |
| 2020-06-09 | $23.29 | $23.29 | $23.29 | $23.29 | $22.07 | 236 |
| 2020-06-08 | $25.24 | $25.24 | $24.20 | $24.20 | $22.93 | 743 |
| 2020-06-05 | $24.26 | $24.26 | $24.26 | $24.26 | $22.99 | 142 |
| 2020-06-04 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 100 |
| 2020-06-03 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 14 |
| 2020-06-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 23 |
| 2020-06-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 106 |
| 2020-05-29 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 2,656 |
| 2020-05-28 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 551 |
| 2020-05-27 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 51 |
| 2020-05-26 | $21.20 | $21.20 | $21.20 | $21.20 | $20.09 | 166 |
| 2020-05-22 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 148 |
| 2020-05-21 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 67 |
| 2020-05-20 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 1 |
| 2020-05-19 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 67 |
| 2020-05-18 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 1,119 |
| 2020-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 26 |
| 2020-05-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 1,000 |
| 2020-05-13 | $20.10 | $20.10 | $20.00 | $20.00 | $18.95 | 2,036 |
| 2020-05-12 | $20.26 | $20.76 | $20.26 | $20.76 | $19.67 | 330 |
| 2020-05-11 | $21.45 | $21.45 | $20.50 | $20.98 | $19.88 | 905 |
| 2020-05-08 | $19.64 | $19.64 | $19.64 | $19.64 | $18.61 | 725 |
| 2020-05-07 | $19.60 | $19.60 | $19.60 | $19.60 | $18.57 | 4,623 |
| 2020-05-06 | $19.60 | $19.60 | $19.60 | $19.60 | $18.57 | 506 |
| 2020-05-05 | $19.68 | $19.68 | $19.68 | $19.68 | $18.65 | 4 |
| 2020-05-04 | $19.68 | $19.68 | $19.68 | $19.68 | $18.65 | 142 |
| 2020-05-01 | $19.68 | $19.68 | $19.68 | $19.68 | $18.65 | 155 |
| 2020-04-30 | $19.68 | $19.68 | $19.68 | $19.68 | $18.65 | 19 |
| 2020-04-29 | $19.68 | $19.68 | $19.68 | $19.68 | $18.65 | 519 |
| 2020-04-28 | $18.97 | $18.97 | $18.97 | $18.97 | $17.98 | 20 |
| 2020-04-27 | $18.97 | $18.97 | $18.97 | $18.97 | $17.98 | 31 |
| 2020-04-24 | $18.97 | $18.97 | $18.97 | $18.97 | $17.98 | 915 |
| 2020-04-23 | $18.77 | $18.97 | $18.77 | $18.97 | $17.98 | 1,456 |
| 2020-04-22 | $18.77 | $18.77 | $18.77 | $18.77 | $17.79 | 427 |
| 2020-04-21 | $18.92 | $18.92 | $18.92 | $18.92 | $17.93 | 1,209 |
| 2020-04-20 | $19.00 | $19.00 | $18.92 | $18.92 | $17.93 | 1,257 |
| 2020-04-17 | $18.98 | $18.98 | $18.98 | $18.98 | $17.99 | 151 |
| 2020-04-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.24 | 40 |
| 2020-04-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.24 | 1,260 |
| 2020-04-14 | $18.98 | $18.98 | $18.98 | $18.98 | $17.99 | 954 |
| 2020-04-13 | $18.98 | $18.98 | $18.98 | $18.98 | $17.99 | 280 |
| 2020-04-09 | $18.76 | $18.76 | $18.76 | $18.76 | $17.78 | 872 |
| 2020-04-08 | $17.29 | $17.29 | $17.26 | $17.26 | $16.36 | 2,000 |
| 2020-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.11 | 10 |
| 2020-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.11 | 295 |
| 2020-04-03 | $16.26 | $16.26 | $16.10 | $16.10 | $15.26 | 2,190 |
| 2020-04-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.11 | 223 |
| 2020-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 2,025 |
| 2020-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.95 | 3 |
| 2020-03-30 | $20.00 | $20.00 | $19.84 | $20.00 | $18.95 | 795 |
| 2020-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 415 |
| 2020-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 1,126 |
| 2020-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.26 | 205 |
| 2020-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 300 |
| 2020-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.51 | 193 |
| 2020-03-20 | $19.00 | $19.56 | $18.25 | $19.51 | $17.89 | 454 |
| 2020-03-19 | $17.39 | $19.08 | $17.39 | $19.08 | $17.50 | 422 |
| 2020-03-18 | $18.05 | $18.05 | $18.05 | $18.05 | $16.55 | 1,224 |
| 2020-03-17 | $18.05 | $18.05 | $18.05 | $18.05 | $16.55 | 496 |
| 2020-03-16 | $18.35 | $18.35 | $18.35 | $18.35 | $16.83 | 445 |
| 2020-03-13 | $19.52 | $19.55 | $19.52 | $19.55 | $17.93 | 3,834 |
| 2020-03-12 | $20.50 | $20.57 | $20.00 | $20.57 | $18.86 | 527 |
| 2020-03-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.72 | 31 |
| 2020-03-10 | $22.86 | $22.86 | $22.60 | $22.60 | $20.72 | 28,305 |
| 2020-03-09 | $22.42 | $22.42 | $21.50 | $22.24 | $20.39 | 1,854 |
| 2020-03-06 | $23.00 | $23.00 | $22.95 | $22.95 | $21.05 | 3,637 |
| 2020-03-05 | $23.22 | $23.69 | $23.22 | $23.69 | $21.72 | 1,750 |
| 2020-03-04 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 1,022 |
| 2020-03-03 | $24.35 | $24.35 | $24.35 | $24.35 | $22.33 | 28 |
| 2020-03-02 | $23.44 | $24.35 | $23.44 | $24.35 | $22.33 | 476 |
| 2020-02-28 | $24.00 | $24.00 | $23.30 | $23.30 | $21.37 | 809 |
| 2020-02-27 | $24.18 | $24.80 | $24.09 | $24.09 | $22.09 | 5,401 |
| 2020-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.20 | 8 |
| 2020-02-25 | $25.16 | $26.00 | $25.16 | $25.30 | $23.20 | 1,426 |
| 2020-02-24 | $25.58 | $25.58 | $25.00 | $25.00 | $22.93 | 4,411 |
| 2020-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $23.84 | 116 |
| 2020-02-20 | $26.32 | $26.32 | $25.65 | $25.65 | $23.52 | 1,389 |
| 2020-02-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.84 | 153 |
| 2020-02-18 | $26.05 | $26.05 | $25.86 | $25.86 | $23.71 | 2,014 |
| 2020-02-14 | $26.34 | $26.34 | $26.00 | $26.00 | $23.84 | 663 |
| 2020-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.84 | 2 |
| 2020-02-12 | $26.05 | $26.10 | $26.00 | $26.00 | $23.84 | 26,392 |
| 2020-02-11 | $25.35 | $26.11 | $25.35 | $26.11 | $23.94 | 508 |
| 2020-02-10 | $25.70 | $25.70 | $25.70 | $25.70 | $23.57 | 14 |
| 2020-02-07 | $25.70 | $25.70 | $25.70 | $25.70 | $23.57 | 275 |
| 2020-02-06 | $25.01 | $25.72 | $25.01 | $25.72 | $23.59 | 906 |
| 2020-02-05 | $24.70 | $24.70 | $24.70 | $24.70 | $22.65 | 52 |
| 2020-02-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.65 | 231 |
| 2020-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 4 |
| 2020-01-31 | $25.00 | $25.10 | $25.00 | $25.00 | $22.93 | 993 |
| 2020-01-30 | $25.37 | $25.37 | $25.37 | $25.37 | $23.26 | 8 |
| 2020-01-29 | $25.37 | $25.37 | $25.37 | $25.37 | $23.26 | 885 |
| 2020-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.15 | 162 |
| 2020-01-27 | $25.41 | $25.41 | $25.41 | $25.41 | $23.30 | 9,525 |
| 2020-01-24 | $25.70 | $25.70 | $25.13 | $25.13 | $23.04 | 3,688 |
| 2020-01-23 | $26.02 | $26.02 | $25.75 | $25.76 | $23.62 | 4,277 |
| 2020-01-22 | $26.00 | $26.25 | $25.97 | $25.97 | $23.82 | 2,913 |
| 2020-01-21 | $26.07 | $26.66 | $26.00 | $26.22 | $24.04 | 4,561 |
| 2020-01-17 | $25.35 | $25.50 | $25.35 | $25.50 | $23.38 | 430 |
| 2020-01-16 | $24.71 | $24.71 | $24.71 | $24.71 | $22.66 | 183,040 |
| 2020-01-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.24 | 71 |
| 2020-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.24 | 2,835 |
| 2020-01-13 | $24.70 | $24.70 | $24.70 | $24.70 | $22.65 | 102 |
| 2020-01-10 | $24.86 | $24.86 | $24.70 | $24.70 | $22.65 | 1,253 |
| 2020-01-09 | $24.78 | $24.86 | $24.72 | $24.86 | $22.80 | 45,215 |
| 2020-01-08 | $24.35 | $24.35 | $24.35 | $24.35 | $22.33 | 134 |
| 2020-01-07 | $24.25 | $24.25 | $24.25 | $24.25 | $22.24 | 362 |
| 2020-01-06 | $24.01 | $24.85 | $24.01 | $24.85 | $22.79 | 15,212 |
| 2020-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 444 |
| 2020-01-02 | $24.60 | $25.09 | $24.60 | $25.09 | $23.01 | 505 |
| 2019-12-31 | $24.75 | $24.75 | $24.75 | $24.75 | $22.70 | 97 |
| 2019-12-30 | $24.75 | $24.75 | $24.75 | $24.75 | $22.70 | 298 |
| 2019-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $23.18 | 4 |
| 2019-12-26 | $25.28 | $25.28 | $25.28 | $25.28 | $23.18 | 119 |
| 2019-12-24 | $25.28 | $25.28 | $25.28 | $25.28 | $23.18 | 0 |
| 2019-12-23 | $25.28 | $25.28 | $25.28 | $25.28 | $23.18 | 193 |
| 2019-12-20 | $25.28 | $25.28 | $25.28 | $25.28 | $23.18 | 51 |
| 2019-12-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.18 | 1,000 |
| 2019-12-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.38 | 106 |
| 2019-12-17 | $26.05 | $26.05 | $26.05 | $26.05 | $23.89 | 11 |
| 2019-12-16 | $26.05 | $26.05 | $26.05 | $26.05 | $23.89 | 0 |
| 2019-12-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.89 | 936 |
| 2019-12-12 | $25.69 | $25.69 | $25.69 | $25.69 | $23.56 | 10 |
| 2019-12-11 | $25.69 | $25.69 | $25.69 | $25.69 | $23.56 | 200 |
| 2019-12-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.71 | 350 |
| 2019-12-09 | $26.05 | $26.05 | $26.05 | $26.05 | $23.89 | 175 |
| 2019-12-06 | $25.85 | $25.93 | $25.85 | $25.85 | $23.71 | 43,845 |
| 2019-12-05 | $26.22 | $26.22 | $26.00 | $26.00 | $23.84 | 430 |
| 2019-12-04 | $26.19 | $26.19 | $26.19 | $26.19 | $24.02 | 100 |
| 2019-12-03 | $25.44 | $25.44 | $25.44 | $25.44 | $23.33 | 384 |
| 2019-12-02 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 2,314 |
| 2019-11-29 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 17 |
| 2019-11-27 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 0 |
| 2019-11-26 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 114 |
| 2019-11-25 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 0 |
| 2019-11-22 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 1 |
| 2019-11-21 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 2 |
| 2019-11-20 | $26.43 | $26.43 | $26.43 | $26.43 | $24.24 | 586 |
| 2019-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.76 | 1 |
| 2019-11-18 | $26.49 | $27.00 | $26.49 | $27.00 | $24.76 | 523 |
| 2019-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $25.45 | 0 |
| 2019-11-14 | $27.75 | $27.75 | $27.75 | $27.75 | $25.45 | 0 |
| 2019-11-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.45 | 75 |
| 2019-11-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.45 | 0 |
| 2019-11-11 | $27.75 | $27.75 | $27.75 | $27.75 | $25.45 | 606 |
| 2019-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $25.68 | 487 |
| 2019-11-07 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 463 |
| 2019-11-06 | $28.27 | $28.27 | $28.27 | $28.27 | $25.92 | 800 |
| 2019-11-05 | $28.90 | $28.90 | $28.90 | $28.90 | $26.50 | 31 |
| 2019-11-04 | $28.85 | $28.90 | $28.85 | $28.90 | $26.50 | 457 |
| 2019-11-01 | $29.01 | $29.01 | $28.74 | $28.74 | $26.36 | 355 |
| 2019-10-31 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 0 |
| 2019-10-30 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 108 |
| 2019-10-29 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 17 |
| 2019-10-28 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 662 |
| 2019-10-25 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 0 |
| 2019-10-24 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 3 |
| 2019-10-23 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 23 |
| 2019-10-22 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 16 |
| 2019-10-21 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 0 |
| 2019-10-18 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 0 |
| 2019-10-17 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 11 |
| 2019-10-16 | $28.20 | $28.20 | $28.20 | $28.20 | $25.86 | 231 |
| 2019-10-15 | $28.79 | $28.79 | $28.79 | $28.79 | $26.40 | 370 |
| 2019-10-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.76 | 0 |
| 2019-10-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.76 | 26 |
| 2019-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.76 | 0 |
| 2019-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.76 | 146 |
| 2019-10-08 | $26.80 | $26.80 | $26.80 | $26.80 | $24.58 | 77 |
| 2019-10-07 | $26.80 | $26.80 | $26.80 | $26.80 | $24.58 | 1,055 |
| 2019-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $24.48 | 40 |
| 2019-10-03 | $26.70 | $26.70 | $26.70 | $26.70 | $24.48 | 12 |
| 2019-10-02 | $26.70 | $26.70 | $26.70 | $26.70 | $24.48 | 307 |
| 2019-10-01 | $28.00 | $28.00 | $28.00 | $28.00 | $25.68 | 7,958 |
| 2019-09-30 | $28.30 | $28.30 | $28.30 | $28.30 | $25.95 | 369 |
| 2019-09-27 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 100 |
| 2019-09-26 | $28.62 | $28.62 | $28.62 | $28.62 | $25.66 | 137 |
| 2019-09-25 | $28.62 | $28.62 | $28.62 | $28.62 | $25.66 | 177 |
| 2019-09-24 | $28.31 | $28.31 | $28.21 | $28.21 | $25.29 | 1,081 |
| 2019-09-23 | $28.40 | $28.40 | $28.40 | $28.40 | $25.46 | 85 |
| 2019-09-20 | $28.40 | $28.40 | $28.40 | $28.40 | $25.46 | 2,076 |
| 2019-09-19 | $28.60 | $28.60 | $28.19 | $28.19 | $25.27 | 603 |
| 2019-09-18 | $28.36 | $28.36 | $28.30 | $28.30 | $25.37 | 405 |
| 2019-09-17 | $28.49 | $28.49 | $28.49 | $28.49 | $25.54 | 0 |
| 2019-09-16 | $28.49 | $28.49 | $28.49 | $28.49 | $25.54 | 53 |
| 2019-09-13 | $28.49 | $28.49 | $28.49 | $28.49 | $25.54 | 30 |
| 2019-09-12 | $28.53 | $29.00 | $28.49 | $28.49 | $25.54 | 596 |
| 2019-09-11 | $27.77 | $27.77 | $27.77 | $27.77 | $24.90 | 94 |
| 2019-09-10 | $27.77 | $27.77 | $27.77 | $27.77 | $24.90 | 82 |
| 2019-09-09 | $27.77 | $27.77 | $27.77 | $27.77 | $24.90 | 1 |
| 2019-09-06 | $27.77 | $27.77 | $27.77 | $27.77 | $24.90 | 100 |
| 2019-09-05 | $27.08 | $27.08 | $27.08 | $27.08 | $24.28 | 500 |
| 2019-09-04 | $27.11 | $27.11 | $27.11 | $27.11 | $24.31 | 391 |
| 2019-09-03 | $27.60 | $27.60 | $27.60 | $27.60 | $24.74 | 1,198 |
| 2019-08-30 | $26.48 | $26.48 | $26.48 | $26.48 | $23.74 | 0 |
| 2019-08-29 | $26.48 | $26.48 | $26.48 | $26.48 | $23.74 | 297 |
| 2019-08-28 | $26.48 | $26.48 | $26.48 | $26.48 | $23.74 | 902 |
| 2019-08-27 | $26.75 | $27.50 | $26.75 | $27.00 | $24.21 | 3,429 |
| 2019-08-26 | $25.94 | $25.94 | $25.94 | $25.94 | $23.26 | 18 |
| 2019-08-23 | $25.94 | $25.94 | $25.94 | $25.94 | $23.26 | 1,001 |
| 2019-08-22 | $25.45 | $25.45 | $25.45 | $25.45 | $22.82 | 0 |
| 2019-08-21 | $26.00 | $26.00 | $25.45 | $25.45 | $22.82 | 354 |
| 2019-08-20 | $25.79 | $25.79 | $25.79 | $25.79 | $23.12 | 153 |
| 2019-08-19 | $25.14 | $25.14 | $25.14 | $25.14 | $22.54 | 41 |
| 2019-08-16 | $25.14 | $25.14 | $25.14 | $25.14 | $22.54 | 616 |
| 2019-08-15 | $25.50 | $25.50 | $25.50 | $25.50 | $22.86 | 66 |
| 2019-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.86 | 243 |
| 2019-08-13 | $25.46 | $25.55 | $25.46 | $25.55 | $22.91 | 323 |
| 2019-08-12 | $26.30 | $26.30 | $26.30 | $26.30 | $23.58 | 412 |
| 2019-08-09 | $26.00 | $26.25 | $26.00 | $26.00 | $23.31 | 892 |
| 2019-08-08 | $25.92 | $25.92 | $25.92 | $25.92 | $23.24 | 61 |
| 2019-08-07 | $25.92 | $25.92 | $25.92 | $25.92 | $23.24 | 4,956 |
| 2019-08-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.62 | 200 |
| 2019-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.62 | 200 |
| 2019-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.62 | 200 |
| 2019-08-01 | $23.40 | $23.40 | $23.40 | $23.40 | $20.98 | 1,026 |
| 2019-07-31 | $23.80 | $23.80 | $23.80 | $23.80 | $21.34 | 29 |
| 2019-07-30 | $23.80 | $23.80 | $23.80 | $23.80 | $21.34 | 100 |
| 2019-07-29 | $24.05 | $24.05 | $24.02 | $24.02 | $21.54 | 7,220 |
| 2019-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $22.40 | 14 |
| 2019-07-25 | $24.99 | $24.99 | $24.99 | $24.99 | $22.40 | 0 |
| 2019-07-24 | $24.99 | $24.99 | $24.99 | $24.99 | $22.40 | 1,020 |
| 2019-07-23 | $25.08 | $25.08 | $25.08 | $25.08 | $22.49 | 41 |
| 2019-07-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.49 | 228 |
| 2019-07-19 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 1,510 |
| 2019-07-18 | $24.74 | $24.74 | $24.74 | $24.74 | $22.18 | 50 |
| 2019-07-17 | $25.01 | $25.01 | $24.74 | $24.74 | $22.18 | 2,700 |
| 2019-07-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.86 | 0 |
| 2019-07-15 | $25.50 | $25.50 | $25.50 | $25.50 | $22.86 | 104 |
| 2019-07-12 | $25.42 | $25.42 | $25.42 | $25.42 | $22.79 | 0 |
| 2019-07-11 | $25.42 | $25.42 | $25.42 | $25.42 | $22.79 | 150 |
| 2019-07-10 | $25.42 | $25.70 | $25.42 | $25.70 | $23.04 | 1,955 |
| 2019-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.31 | 12 |
| 2019-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.31 | 5 |
| 2019-07-05 | $25.53 | $26.00 | $25.53 | $26.00 | $23.31 | 739 |
| 2019-07-03 | $25.62 | $25.62 | $25.42 | $25.42 | $22.79 | 781 |
| 2019-07-02 | $24.60 | $24.60 | $24.60 | $24.60 | $22.06 | 50 |
| 2019-07-01 | $24.60 | $24.60 | $24.60 | $24.60 | $22.06 | 5,900 |
| 2019-06-28 | $24.60 | $24.60 | $24.60 | $24.60 | $22.06 | 100 |
| 2019-06-27 | $23.70 | $23.70 | $23.70 | $23.70 | $21.25 | 2 |
| 2019-06-26 | $23.70 | $23.70 | $23.70 | $23.70 | $21.25 | 38,300 |
| 2019-06-25 | $23.70 | $23.70 | $23.70 | $23.70 | $21.25 | 140 |
| 2019-06-24 | $23.07 | $23.07 | $23.07 | $23.07 | $20.68 | 0 |
| 2019-06-21 | $23.59 | $23.59 | $23.01 | $23.07 | $20.68 | 602 |
| 2019-06-20 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 62 |
| 2019-06-18 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 110 |
| 2019-06-17 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 29 |
| 2019-06-14 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 547 |
| 2019-06-13 | $23.83 | $23.83 | $23.83 | $23.83 | $21.36 | 251 |
| 2019-06-12 | $24.19 | $24.19 | $24.19 | $24.19 | $21.69 | 1,000 |
| 2019-06-11 | $24.19 | $24.19 | $24.19 | $24.19 | $21.69 | 800 |
| 2019-06-10 | $23.94 | $23.94 | $23.94 | $23.94 | $21.46 | 21 |
| 2019-06-06 | $24.14 | $24.14 | $23.94 | $23.94 | $21.46 | 1,948 |
| 2019-06-05 | $23.52 | $23.52 | $23.52 | $23.52 | $21.09 | 0 |
| 2019-06-03 | $23.52 | $23.52 | $23.52 | $23.52 | $21.09 | 803 |
| 2019-05-31 | $23.52 | $23.52 | $23.52 | $23.52 | $21.09 | 200 |
| 2019-05-30 | $24.31 | $24.31 | $24.31 | $24.31 | $21.80 | 0 |
| 2019-05-29 | $24.31 | $24.31 | $24.31 | $24.31 | $21.80 | 0 |
| 2019-05-28 | $24.31 | $24.31 | $24.31 | $24.31 | $21.80 | 141 |
| 2019-05-24 | $22.99 | $22.99 | $22.99 | $22.99 | $20.61 | 50 |
| 2019-05-23 | $22.99 | $22.99 | $22.99 | $22.99 | $20.61 | 205 |
| 2019-05-22 | $23.44 | $23.44 | $23.44 | $23.44 | $21.02 | 25 |
| 2019-05-21 | $23.44 | $23.44 | $23.44 | $23.44 | $21.02 | 10 |
| 2019-05-20 | $23.44 | $23.44 | $23.44 | $23.44 | $21.02 | 200 |
| 2019-05-17 | $23.49 | $23.49 | $23.49 | $23.49 | $21.06 | 1 |
| 2019-05-16 | $23.49 | $23.49 | $23.49 | $23.49 | $21.06 | 122 |
| 2019-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 91 |
| 2019-05-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 10 |
| 2019-05-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 195 |
| 2019-05-10 | $22.46 | $22.50 | $22.25 | $22.25 | $19.95 | 850 |
| 2019-05-09 | $23.07 | $23.07 | $23.07 | $23.07 | $20.68 | 535 |
| 2019-05-08 | $23.80 | $23.80 | $23.80 | $23.80 | $21.34 | 1,200 |
| 2019-05-07 | $24.15 | $24.15 | $24.15 | $24.15 | $21.65 | 5 |
| 2019-05-06 | $24.15 | $24.15 | $24.15 | $24.15 | $21.65 | 94 |
| 2019-05-03 | $24.15 | $24.15 | $24.15 | $24.15 | $21.65 | 0 |
| 2019-05-02 | $24.15 | $24.15 | $24.15 | $24.15 | $21.65 | 246 |
| 2019-05-01 | $24.90 | $24.90 | $24.75 | $24.75 | $22.19 | 336 |
| 2019-04-30 | $24.45 | $24.45 | $24.45 | $24.45 | $21.92 | 151 |
| 2019-04-29 | $24.45 | $24.45 | $24.45 | $24.45 | $21.92 | 4,798 |
| 2019-04-26 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 4 |
| 2019-04-25 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 223 |
| 2019-04-24 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 56 |
| 2019-04-23 | $25.23 | $25.23 | $25.23 | $25.23 | $22.62 | 49 |
| 2019-04-22 | $25.00 | $25.23 | $25.00 | $25.23 | $22.62 | 201 |
| 2019-04-18 | $25.52 | $25.52 | $25.52 | $25.52 | $22.88 | 230 |
| 2019-04-17 | $24.82 | $24.82 | $24.82 | $24.82 | $22.25 | 1,000 |
| 2019-04-16 | $24.82 | $24.82 | $24.82 | $24.82 | $22.25 | 104 |
| 2019-04-15 | $24.82 | $24.82 | $24.82 | $24.82 | $22.25 | 604 |
| 2019-04-12 | $24.83 | $24.83 | $24.83 | $24.83 | $22.26 | 40 |
| 2019-04-11 | $24.83 | $24.83 | $24.83 | $24.83 | $22.26 | 0 |
| 2019-04-10 | $24.83 | $24.83 | $24.83 | $24.83 | $22.26 | 4 |
| 2019-04-09 | $24.83 | $24.83 | $24.83 | $24.83 | $22.26 | 224 |
| 2019-04-08 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 225 |
| 2019-04-05 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 142 |
| 2019-04-04 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 101 |
| 2019-04-03 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 645 |
| 2019-04-02 | $23.13 | $23.13 | $23.13 | $23.13 | $20.74 | 56 |
| 2019-04-01 | $23.13 | $23.13 | $23.13 | $23.13 | $20.74 | 0 |
| 2019-03-29 | $23.14 | $23.14 | $23.13 | $23.13 | $20.74 | 403 |
| 2019-03-28 | $23.77 | $23.81 | $23.77 | $23.81 | $21.35 | 1,300 |
| 2019-03-27 | $24.86 | $24.86 | $24.80 | $24.80 | $22.23 | 670 |
| 2019-03-26 | $24.86 | $24.86 | $24.86 | $24.86 | $22.29 | 612 |
| 2019-03-25 | $24.42 | $24.42 | $24.09 | $24.42 | $21.89 | 560 |
| 2019-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $22.23 | 15 |
| 2019-03-21 | $24.80 | $24.80 | $24.80 | $24.80 | $22.23 | 2 |
| 2019-03-20 | $24.80 | $24.80 | $24.80 | $24.80 | $22.23 | 402 |
| 2019-03-19 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 50 |
| 2019-03-18 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 100 |
| 2019-03-15 | $24.26 | $24.26 | $24.26 | $24.26 | $21.75 | 121 |
| 2019-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 85 |
| 2019-03-13 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 9,020 |
| 2019-03-12 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 100 |
| 2019-03-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 0 |
| 2019-03-08 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 1 |
| 2019-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 1 |
| 2019-03-06 | $24.75 | $24.75 | $24.75 | $24.75 | $22.19 | 240 |
| 2019-03-05 | $25.25 | $25.35 | $25.13 | $25.35 | $22.73 | 947 |
| 2019-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.64 | 156 |
| 2019-03-01 | $25.21 | $25.21 | $25.21 | $25.21 | $22.60 | 0 |
| 2019-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $22.60 | 240 |
| 2019-02-27 | $25.53 | $25.53 | $25.35 | $25.43 | $22.80 | 864 |
| 2019-02-26 | $25.97 | $25.97 | $25.97 | $25.97 | $23.28 | 115 |
| 2019-02-25 | $25.81 | $25.81 | $25.81 | $25.81 | $23.14 | 50 |
| 2019-02-22 | $25.81 | $25.81 | $25.81 | $25.81 | $23.14 | 564 |
| 2019-02-21 | $25.87 | $25.87 | $25.46 | $25.46 | $22.82 | 355 |
| 2019-02-20 | $25.26 | $25.26 | $25.26 | $25.26 | $22.65 | 125 |
| 2019-02-19 | $25.25 | $25.25 | $25.25 | $25.25 | $22.64 | 10 |
| 2019-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $22.64 | 537 |
| 2019-02-14 | $24.72 | $24.84 | $24.72 | $24.84 | $22.27 | 742 |
| 2019-02-13 | $25.73 | $25.73 | $25.73 | $25.73 | $23.07 | 0 |
| 2019-02-12 | $25.73 | $25.73 | $25.73 | $25.73 | $23.07 | 109 |
| 2019-02-11 | $23.74 | $23.74 | $23.74 | $23.74 | $21.28 | 572 |
| 2019-02-08 | $24.59 | $24.60 | $24.59 | $24.60 | $22.06 | 2,006 |
| 2019-02-07 | $24.00 | $24.61 | $24.00 | $24.03 | $21.54 | 433 |
| 2019-02-06 | $23.66 | $23.66 | $23.66 | $23.66 | $21.21 | 33 |
| 2019-02-05 | $23.66 | $23.66 | $23.66 | $23.66 | $21.21 | 157 |
| 2019-02-04 | $23.66 | $23.66 | $23.66 | $23.66 | $21.21 | 540 |
| 2019-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 0 |
| 2019-01-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 4 |
| 2019-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.07 | 477 |
| 2019-01-29 | $22.85 | $22.85 | $22.85 | $22.85 | $20.49 | 2,000 |
| 2019-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.62 | 0 |
| 2019-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.62 | 2,046 |
| 2019-01-24 | $23.09 | $23.09 | $22.45 | $22.45 | $20.13 | 800 |
| 2019-01-23 | $22.75 | $22.81 | $22.75 | $22.81 | $20.45 | 425 |
| 2019-01-22 | $23.11 | $23.11 | $23.11 | $23.11 | $20.72 | 313 |
| 2019-01-18 | $22.89 | $22.89 | $22.89 | $22.89 | $20.52 | 633 |
| 2019-01-17 | $22.05 | $22.05 | $22.05 | $22.05 | $19.77 | 15 |
| 2019-01-16 | $22.05 | $22.05 | $22.05 | $22.05 | $19.77 | 0 |
| 2019-01-15 | $22.05 | $22.05 | $22.05 | $22.05 | $19.77 | 9 |
| 2019-01-14 | $22.05 | $22.05 | $22.05 | $22.05 | $19.77 | 31 |
| 2019-01-11 | $22.05 | $22.05 | $22.05 | $22.05 | $19.77 | 330 |
| 2019-01-10 | $21.27 | $21.27 | $21.27 | $21.27 | $19.07 | 0 |
| 2019-01-09 | $21.27 | $21.27 | $21.27 | $21.27 | $19.07 | 10 |
| 2019-01-08 | $21.27 | $21.27 | $21.27 | $21.27 | $19.07 | 809 |
| 2019-01-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.10 | 220 |
| 2019-01-04 | $21.40 | $21.40 | $21.40 | $21.40 | $19.19 | 662 |
| 2019-01-03 | $21.80 | $21.80 | $21.80 | $21.80 | $19.54 | 58,200 |
| 2019-01-02 | $21.75 | $21.80 | $21.74 | $21.80 | $19.54 | 4,934 |
| 2018-12-31 | $21.30 | $21.30 | $21.02 | $21.02 | $18.85 | 663 |
| 2018-12-28 | $21.69 | $21.69 | $21.69 | $21.69 | $19.45 | 5 |
| 2018-12-27 | $21.69 | $21.69 | $21.69 | $21.69 | $19.45 | 115 |
| 2018-12-26 | $21.13 | $21.13 | $21.13 | $21.13 | $18.94 | 698 |
| 2018-12-24 | $20.85 | $21.63 | $20.85 | $21.63 | $19.39 | 2,338 |
| 2018-12-21 | $20.92 | $20.92 | $20.92 | $20.92 | $18.76 | 848 |
| 2018-12-20 | $20.92 | $20.92 | $20.92 | $20.92 | $18.76 | 1,919 |
| 2018-12-19 | $21.42 | $22.05 | $21.42 | $22.05 | $19.77 | 1,335 |
| 2018-12-18 | $21.94 | $21.94 | $21.94 | $21.94 | $19.67 | 0 |
| 2018-12-17 | $21.94 | $21.94 | $21.94 | $21.94 | $19.67 | 284 |
| 2018-12-14 | $21.85 | $21.90 | $21.59 | $21.59 | $19.36 | 5,155 |
| 2018-12-13 | $21.66 | $21.66 | $21.66 | $21.66 | $19.42 | 21 |
| 2018-12-12 | $21.66 | $21.66 | $21.66 | $21.66 | $19.42 | 500 |
| 2018-12-11 | $21.66 | $21.66 | $21.66 | $21.66 | $19.42 | 283 |
| 2018-12-10 | $21.67 | $21.67 | $21.67 | $21.67 | $19.43 | 1 |
| 2018-12-07 | $21.67 | $21.67 | $21.67 | $21.67 | $19.43 | 10 |
| 2018-12-06 | $22.20 | $22.20 | $21.67 | $21.67 | $19.43 | 3,883 |
| 2018-12-04 | $22.68 | $22.68 | $22.68 | $22.68 | $20.33 | 0 |
| 2018-12-03 | $22.68 | $22.68 | $22.68 | $22.68 | $20.33 | 146 |
| 2018-11-30 | $22.35 | $22.35 | $22.35 | $22.35 | $20.04 | 1,064 |
| 2018-11-29 | $23.00 | $23.00 | $22.48 | $22.48 | $20.15 | 21,039 |
| 2018-11-28 | $23.32 | $23.32 | $23.32 | $23.32 | $20.91 | 126 |
| 2018-11-27 | $23.55 | $23.55 | $23.55 | $23.55 | $21.11 | 0 |
| 2018-11-26 | $23.55 | $23.55 | $23.55 | $23.55 | $21.11 | 452 |
| 2018-11-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.22 | 240 |
| 2018-11-21 | $23.10 | $23.10 | $23.10 | $23.10 | $20.71 | 311 |
| 2018-11-20 | $22.81 | $22.81 | $22.70 | $22.70 | $20.35 | 1,385 |
| 2018-11-19 | $22.48 | $22.69 | $22.48 | $22.69 | $20.34 | 705 |
| 2018-11-16 | $23.40 | $23.40 | $23.40 | $23.40 | $20.98 | 104 |
| 2018-11-15 | $23.40 | $23.40 | $23.40 | $23.40 | $20.98 | 33,155 |
| 2018-11-14 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 40 |
| 2018-11-13 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 0 |
| 2018-11-12 | $23.68 | $23.68 | $23.68 | $23.68 | $21.23 | 123 |
| 2018-11-09 | $23.40 | $23.40 | $23.40 | $23.40 | $20.98 | 18,045 |
| 2018-11-08 | $25.24 | $25.24 | $25.24 | $25.24 | $22.63 | 355 |
| 2018-11-07 | $25.37 | $25.37 | $25.37 | $25.37 | $22.75 | 136 |
| 2018-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.41 | 0 |
| 2018-11-05 | $25.40 | $25.40 | $25.00 | $25.00 | $22.41 | 2,133 |
| 2018-11-02 | $27.43 | $27.43 | $27.43 | $27.43 | $24.59 | 0 |
| 2018-11-01 | $27.43 | $27.43 | $27.43 | $27.43 | $24.59 | 0 |
| 2018-10-31 | $27.43 | $27.43 | $27.43 | $27.43 | $24.59 | 905 |
| 2018-10-30 | $27.47 | $27.47 | $27.47 | $27.47 | $24.63 | 0 |
| 2018-10-29 | $27.47 | $27.47 | $27.47 | $27.47 | $24.63 | 150 |
| 2018-10-26 | $29.03 | $29.03 | $29.03 | $29.03 | $26.03 | 0 |
| 2018-10-25 | $29.03 | $29.03 | $29.03 | $29.03 | $26.03 | 30 |
| 2018-10-24 | $29.03 | $29.03 | $29.03 | $29.03 | $26.03 | 100 |
| 2018-10-23 | $29.23 | $29.23 | $29.03 | $29.03 | $26.03 | 7,700 |
| 2018-10-22 | $28.84 | $28.84 | $28.84 | $28.84 | $25.86 | 0 |
| 2018-10-19 | $28.84 | $28.84 | $28.84 | $28.84 | $25.86 | 1 |
| 2018-10-18 | $28.84 | $28.84 | $28.84 | $28.84 | $25.86 | 77 |
| 2018-10-17 | $28.84 | $28.84 | $28.84 | $28.84 | $25.86 | 41 |
| 2018-10-16 | $28.84 | $28.84 | $28.84 | $28.84 | $25.86 | 22 |
| 2018-10-15 | $28.84 | $28.84 | $28.84 | $28.84 | $25.86 | 400 |
| 2018-10-12 | $29.30 | $29.30 | $29.30 | $29.30 | $26.27 | 330 |
| 2018-10-11 | $29.24 | $29.24 | $29.24 | $29.24 | $26.22 | 9 |
| 2018-10-10 | $29.24 | $29.24 | $29.24 | $29.24 | $26.22 | 0 |
| 2018-10-09 | $29.24 | $29.24 | $29.24 | $29.24 | $26.22 | 500 |
| 2018-10-08 | $30.64 | $30.64 | $30.64 | $30.64 | $27.47 | 500 |
| 2018-10-05 | $30.50 | $30.50 | $30.50 | $30.50 | $27.34 | 3 |
| 2018-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $27.34 | 300 |
| 2018-10-03 | $29.54 | $29.54 | $29.54 | $29.54 | $26.48 | 47 |
| 2018-10-02 | $29.54 | $29.54 | $29.54 | $29.54 | $26.48 | 0 |
| 2018-10-01 | $29.54 | $29.54 | $29.54 | $29.54 | $26.48 | 0 |
| 2018-09-28 | $30.43 | $30.44 | $29.54 | $29.54 | $26.48 | 54,891 |
| 2018-09-27 | $30.58 | $30.58 | $30.58 | $30.58 | $27.42 | 56 |
| 2018-09-26 | $30.58 | $30.58 | $30.58 | $30.58 | $27.42 | 6 |
| 2018-09-25 | $30.58 | $30.58 | $30.58 | $30.58 | $26.86 | 100 |
| 2018-09-24 | $29.64 | $29.64 | $29.64 | $29.64 | $26.03 | 50 |
| 2018-09-21 | $29.64 | $29.64 | $29.64 | $29.64 | $26.03 | 0 |
| 2018-09-20 | $29.64 | $29.64 | $29.64 | $29.64 | $26.03 | 100 |
| 2018-09-19 | $29.06 | $29.06 | $29.06 | $29.06 | $25.52 | 0 |
| 2018-09-18 | $29.06 | $29.06 | $29.06 | $29.06 | $25.52 | 100 |
| 2018-09-17 | $27.11 | $27.11 | $27.11 | $27.11 | $23.81 | 20 |
| 2018-09-14 | $27.11 | $27.11 | $27.11 | $27.11 | $23.81 | 0 |
| 2018-09-13 | $27.11 | $27.11 | $27.11 | $27.11 | $23.81 | 1,000 |
| 2018-09-12 | $27.11 | $27.11 | $27.11 | $27.11 | $23.81 | 97 |
| 2018-09-11 | $27.17 | $27.61 | $27.11 | $27.11 | $23.81 | 3,232 |
| 2018-09-10 | $27.44 | $27.44 | $27.44 | $27.44 | $24.10 | 100 |
| 2018-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.59 | 220 |
| 2018-09-06 | $28.06 | $28.06 | $28.01 | $28.01 | $24.60 | 3,220 |
| 2018-09-05 | $28.83 | $28.83 | $28.58 | $28.59 | $25.11 | 605 |
| 2018-09-04 | $29.68 | $29.68 | $29.68 | $29.68 | $26.07 | 0 |
| 2018-08-31 | $29.68 | $29.68 | $29.68 | $29.68 | $26.07 | 246 |
| 2018-08-30 | $30.57 | $30.57 | $30.57 | $30.57 | $26.85 | 3 |
| 2018-08-29 | $30.57 | $30.57 | $30.57 | $30.57 | $26.85 | 200 |
| 2018-08-28 | $30.05 | $30.05 | $30.05 | $30.05 | $26.39 | 0 |
| 2018-08-27 | $30.05 | $30.05 | $30.05 | $30.05 | $26.39 | 10 |
| 2018-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $26.39 | 670 |
| 2018-08-23 | $30.38 | $30.38 | $30.38 | $30.38 | $26.68 | 10 |
| 2018-08-22 | $30.38 | $30.38 | $30.38 | $30.38 | $26.68 | 50 |
| 2018-08-21 | $29.80 | $30.38 | $29.80 | $30.38 | $26.68 | 522 |
| 2018-08-20 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 5 |
| 2018-08-17 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 0 |
| 2018-08-16 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 50 |
| 2018-08-15 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 25 |
| 2018-08-14 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 0 |
| 2018-08-13 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 5 |
| 2018-08-10 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 0 |
| 2018-08-09 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 0 |
| 2018-08-08 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 10 |
| 2018-08-07 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 0 |
| 2018-08-06 | $28.83 | $28.83 | $28.83 | $28.83 | $25.32 | 7,400 |
| 2018-08-03 | $29.53 | $29.53 | $29.53 | $29.53 | $25.93 | 340 |
| 2018-08-02 | $29.53 | $29.53 | $29.53 | $29.53 | $25.93 | 100 |
| 2018-08-01 | $29.61 | $29.61 | $29.61 | $29.61 | $26.01 | 10 |
| 2018-07-31 | $29.61 | $29.61 | $29.61 | $29.61 | $26.01 | 200 |
| 2018-07-30 | $29.80 | $29.80 | $29.64 | $29.64 | $26.03 | 3,737 |
| 2018-07-27 | $29.34 | $29.34 | $29.34 | $29.34 | $25.77 | 47 |
| 2018-07-26 | $28.83 | $29.34 | $28.83 | $29.34 | $25.77 | 503 |
| 2018-07-25 | $28.96 | $29.26 | $28.65 | $29.26 | $25.70 | 3,100 |
| 2018-07-24 | $28.22 | $28.22 | $28.22 | $28.22 | $24.78 | 0 |
| 2018-07-23 | $28.22 | $28.22 | $28.22 | $28.22 | $24.78 | 6 |
| 2018-07-20 | $28.22 | $28.22 | $28.22 | $28.22 | $24.78 | 50 |
| 2018-07-19 | $28.22 | $28.22 | $28.22 | $28.22 | $24.78 | 0 |
| 2018-07-18 | $28.08 | $28.22 | $28.08 | $28.22 | $24.78 | 500 |
| 2018-07-17 | $27.79 | $27.79 | $27.79 | $27.79 | $24.41 | 240 |
| 2018-07-16 | $28.14 | $28.14 | $28.14 | $28.14 | $24.71 | 239 |
| 2018-07-13 | $27.80 | $27.80 | $27.80 | $27.80 | $24.42 | 104 |
| 2018-07-12 | $28.05 | $28.05 | $28.05 | $28.05 | $24.64 | 26 |
| 2018-07-11 | $28.05 | $28.05 | $28.05 | $28.05 | $24.64 | 300 |
| 2018-07-10 | $29.15 | $29.15 | $29.15 | $29.15 | $25.60 | 7 |
| 2018-07-09 | $29.15 | $29.15 | $29.15 | $29.15 | $25.60 | 100 |
| 2018-07-06 | $28.92 | $28.92 | $28.92 | $28.92 | $25.40 | 5 |
| 2018-07-05 | $28.81 | $28.92 | $28.81 | $28.92 | $25.40 | 685 |
| 2018-07-03 | $28.55 | $28.55 | $28.55 | $28.55 | $25.07 | 700 |
| 2018-07-02 | $28.55 | $28.55 | $28.55 | $28.55 | $25.07 | 25 |
| 2018-06-29 | $28.55 | $28.55 | $28.55 | $28.55 | $25.07 | 1 |
| 2018-06-28 | $28.69 | $29.00 | $28.55 | $28.55 | $25.07 | 2,146 |
| 2018-06-27 | $29.15 | $29.26 | $29.15 | $29.26 | $25.70 | 441 |
| 2018-06-26 | $29.18 | $29.18 | $29.18 | $29.18 | $25.63 | 406 |
| 2018-06-25 | $30.05 | $30.05 | $29.00 | $29.18 | $25.63 | 550 |
| 2018-06-22 | $30.46 | $30.46 | $30.46 | $30.46 | $26.75 | 5 |
| 2018-06-21 | $30.46 | $30.46 | $30.46 | $30.46 | $26.75 | 5 |
| 2018-06-20 | $30.46 | $30.46 | $30.46 | $30.46 | $26.75 | 0 |
| 2018-06-19 | $30.46 | $30.46 | $30.46 | $30.46 | $26.75 | 0 |
| 2018-06-18 | $30.46 | $30.46 | $30.46 | $30.46 | $26.75 | 1,517 |
| 2018-06-15 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 141 |
| 2018-06-14 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 0 |
| 2018-06-13 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 55 |
| 2018-06-12 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 1 |
| 2018-06-11 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 10 |
| 2018-06-08 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 115 |
| 2018-06-07 | $31.28 | $31.28 | $31.28 | $31.28 | $27.47 | 300 |
| 2018-06-06 | $31.14 | $31.14 | $31.14 | $31.14 | $27.35 | 85 |
| 2018-06-05 | $31.14 | $31.14 | $31.14 | $31.14 | $27.35 | 6,700 |
| 2018-06-04 | $31.00 | $31.00 | $31.00 | $31.00 | $27.23 | 0 |
| 2018-06-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.23 | 169 |
| 2018-05-31 | $31.63 | $31.63 | $31.63 | $31.63 | $27.78 | 0 |
| 2018-05-30 | $31.63 | $31.63 | $31.63 | $31.63 | $27.78 | 502 |
| 2018-05-29 | $32.59 | $32.59 | $32.59 | $32.59 | $28.62 | 0 |
| 2018-05-25 | $32.59 | $32.59 | $32.59 | $32.59 | $28.62 | 0 |
| 2018-05-24 | $32.59 | $32.59 | $32.59 | $32.59 | $28.62 | 28 |
| 2018-05-23 | $32.59 | $32.59 | $32.59 | $32.59 | $28.62 | 0 |
| 2018-05-22 | $32.50 | $32.59 | $32.50 | $32.59 | $28.62 | 222 |
| 2018-05-21 | $32.40 | $32.40 | $32.40 | $32.40 | $28.46 | 167 |
| 2018-05-18 | $32.50 | $32.50 | $32.50 | $32.50 | $28.54 | 5 |
| 2018-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $28.54 | 59 |
| 2018-05-16 | $32.50 | $32.50 | $32.50 | $32.50 | $28.54 | 0 |
| 2018-05-15 | $32.50 | $32.50 | $32.50 | $32.50 | $28.54 | 0 |
| 2018-05-14 | $32.74 | $32.74 | $32.50 | $32.50 | $28.54 | 200 |
| 2018-05-11 | $32.68 | $33.32 | $32.67 | $33.32 | $29.26 | 4,964 |
| 2018-05-10 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 0 |
| 2018-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 0 |
| 2018-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 0 |
| 2018-05-07 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 16 |
| 2018-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 422 |
| 2018-05-03 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 0 |
| 2018-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 0 |
| 2018-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 6,222 |
| 2018-04-30 | $34.00 | $34.00 | $34.00 | $34.00 | $29.86 | 100 |
| 2018-04-27 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 0 |
| 2018-04-26 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 11 |
| 2018-04-25 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 2 |
| 2018-04-24 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 0 |
| 2018-04-23 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 15 |
| 2018-04-20 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 0 |
| 2018-04-19 | $33.90 | $33.90 | $33.90 | $33.90 | $29.77 | 12,900 |
| 2018-04-18 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 69 |
| 2018-04-17 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 0 |
| 2018-04-16 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 60 |
| 2018-04-13 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 0 |
| 2018-04-12 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 0 |
| 2018-04-11 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 0 |
| 2018-04-10 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 150 |
| 2018-04-09 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 7 |
| 2018-04-06 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 20 |
| 2018-04-05 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 0 |
| 2018-04-04 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 41 |
| 2018-04-03 | $33.55 | $33.55 | $33.55 | $33.55 | $29.47 | 300 |
| 2018-04-02 | $33.32 | $33.32 | $33.32 | $33.32 | $29.26 | 250 |
| 2018-03-29 | $33.77 | $33.77 | $33.77 | $33.77 | $29.66 | 377 |
| 2018-03-28 | $33.21 | $33.21 | $33.21 | $33.21 | $29.17 | 90 |
| 2018-03-27 | $33.33 | $33.33 | $33.33 | $33.33 | $28.68 | 181 |
| 2018-03-26 | $32.65 | $33.33 | $32.65 | $33.33 | $28.68 | 741 |
| 2018-03-23 | $34.49 | $34.49 | $34.49 | $34.49 | $29.68 | 21 |
| 2018-03-22 | $34.49 | $34.49 | $34.49 | $34.49 | $29.68 | 6 |
| 2018-03-21 | $34.49 | $34.49 | $34.49 | $34.49 | $29.68 | 200 |
| 2018-03-20 | $34.45 | $34.45 | $34.45 | $34.45 | $29.65 | 286 |
| 2018-03-19 | $33.84 | $33.84 | $33.84 | $33.84 | $29.12 | 429 |
| 2018-03-16 | $34.65 | $34.65 | $34.65 | $34.65 | $29.82 | 0 |
| 2018-03-15 | $34.65 | $34.65 | $34.65 | $34.65 | $29.82 | 0 |
| 2018-03-14 | $34.65 | $34.65 | $34.65 | $34.65 | $29.82 | 300 |
| 2018-03-13 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 0 |
| 2018-03-12 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 0 |
| 2018-03-09 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 0 |
| 2018-03-08 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 10 |
| 2018-03-07 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 10 |
| 2018-03-06 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 75 |
| 2018-03-05 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 57 |
| 2018-03-02 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 30 |
| 2018-03-01 | $35.08 | $35.08 | $34.62 | $34.62 | $29.79 | 266 |
| 2018-02-28 | $35.62 | $35.62 | $35.62 | $35.62 | $30.65 | 111 |
| 2018-02-27 | $34.85 | $34.85 | $34.85 | $34.85 | $29.99 | 0 |
| 2018-02-26 | $34.85 | $34.85 | $34.85 | $34.85 | $29.99 | 3 |
| 2018-02-23 | $34.85 | $34.85 | $34.85 | $34.85 | $29.99 | 3 |
| 2018-02-22 | $34.85 | $34.85 | $34.85 | $34.85 | $29.99 | 100 |
| 2018-02-21 | $35.26 | $35.26 | $34.74 | $34.74 | $29.89 | 328 |
| 2018-02-20 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 10 |
| 2018-02-16 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 80 |
| 2018-02-15 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 56 |
| 2018-02-14 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 2 |
| 2018-02-13 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 5 |
| 2018-02-12 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 100 |
| 2018-02-09 | $34.01 | $34.01 | $34.01 | $34.01 | $29.27 | 210 |
| 2018-02-08 | $33.00 | $33.00 | $33.00 | $33.00 | $28.40 | 200 |
| 2018-02-07 | $34.04 | $34.04 | $34.04 | $34.04 | $29.29 | 150 |
| 2018-02-06 | $33.60 | $33.94 | $33.60 | $33.94 | $29.21 | 634 |
| 2018-02-05 | $33.24 | $33.24 | $32.84 | $32.84 | $28.26 | 750 |
| 2018-02-02 | $33.55 | $33.55 | $33.31 | $33.33 | $28.68 | 922 |
| 2018-02-01 | $33.52 | $33.52 | $33.52 | $33.52 | $28.85 | 380 |
| 2018-01-31 | $33.42 | $33.42 | $33.42 | $33.42 | $28.76 | 292 |
| 2018-01-30 | $33.42 | $33.42 | $33.42 | $33.42 | $28.76 | 79 |
| 2018-01-29 | $33.42 | $33.42 | $33.42 | $33.42 | $28.76 | 100 |
| 2018-01-26 | $33.42 | $33.42 | $33.42 | $33.42 | $28.76 | 0 |
| 2018-01-25 | $33.83 | $33.83 | $33.42 | $33.42 | $28.76 | 395 |
| 2018-01-24 | $34.28 | $34.30 | $34.28 | $34.30 | $29.52 | 1,573 |
| 2018-01-23 | $34.24 | $34.24 | $34.24 | $34.24 | $29.46 | 100 |
| 2018-01-22 | $34.09 | $34.09 | $34.09 | $34.09 | $29.34 | 127 |
| 2018-01-19 | $33.79 | $33.79 | $33.79 | $33.79 | $29.08 | 0 |
| 2018-01-18 | $33.79 | $33.79 | $33.79 | $33.79 | $29.08 | 328 |
| 2018-01-17 | $34.84 | $34.84 | $34.41 | $34.41 | $29.61 | 332 |
| 2018-01-16 | $33.96 | $34.84 | $33.96 | $34.84 | $29.98 | 632 |
| 2018-01-12 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 158 |
| 2018-01-11 | $32.90 | $32.90 | $32.90 | $32.90 | $28.31 | 20 |
| 2018-01-10 | $32.78 | $32.90 | $32.78 | $32.90 | $28.31 | 1,859 |
| 2018-01-09 | $32.97 | $32.97 | $32.97 | $32.97 | $28.37 | 0 |
| 2018-01-08 | $33.04 | $33.04 | $32.97 | $32.97 | $28.37 | 577 |
| 2018-01-05 | $33.09 | $33.09 | $33.09 | $33.09 | $28.48 | 273 |
| 2018-01-04 | $32.54 | $32.54 | $32.50 | $32.50 | $27.97 | 251 |
| 2018-01-03 | $32.09 | $32.09 | $32.09 | $32.09 | $27.61 | 0 |
| 2018-01-02 | $32.07 | $32.09 | $32.07 | $32.09 | $27.61 | 1,010 |
| 2017-12-29 | $31.95 | $31.99 | $31.95 | $31.99 | $27.53 | 281 |
| 2017-12-28 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 215 |
| 2017-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 0 |
| 2017-12-26 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 0 |
| 2017-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 0 |
| 2017-12-21 | $31.43 | $31.43 | $31.00 | $31.00 | $26.68 | 2,201 |
| 2017-12-20 | $31.09 | $31.09 | $30.71 | $30.71 | $26.43 | 2,187 |
| 2017-12-19 | $33.00 | $33.00 | $32.98 | $33.00 | $28.40 | 1,800 |
| 2017-12-18 | $33.49 | $33.49 | $33.49 | $33.49 | $28.82 | 112 |
| 2017-12-15 | $33.19 | $33.19 | $33.19 | $33.19 | $28.56 | 28 |
| 2017-12-14 | $33.19 | $33.19 | $33.19 | $33.19 | $28.56 | 156 |
| 2017-12-13 | $31.96 | $31.96 | $31.96 | $31.96 | $27.50 | 200 |
| 2017-12-12 | $31.96 | $31.96 | $31.96 | $31.96 | $27.50 | 0 |
| 2017-12-11 | $31.96 | $31.96 | $31.96 | $31.96 | $27.50 | 0 |
| 2017-12-08 | $31.96 | $31.96 | $31.96 | $31.96 | $27.50 | 3 |
| 2017-12-07 | $31.96 | $31.96 | $31.96 | $31.96 | $27.50 | 2,031 |
| 2017-12-06 | $31.96 | $31.96 | $31.96 | $31.96 | $27.50 | 1,280 |
| 2017-12-05 | $32.50 | $32.50 | $32.50 | $32.50 | $27.97 | 131 |
| 2017-12-04 | $32.89 | $32.89 | $32.89 | $32.89 | $28.30 | 136 |
| 2017-12-01 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 0 |
| 2017-11-30 | $33.08 | $33.08 | $33.08 | $33.08 | $28.47 | 225 |
| 2017-11-29 | $32.52 | $32.52 | $32.52 | $32.52 | $27.98 | 145 |
| 2017-11-28 | $33.11 | $33.11 | $33.11 | $33.11 | $28.49 | 76 |
| 2017-11-27 | $33.11 | $33.11 | $33.11 | $33.11 | $28.49 | 0 |
| 2017-11-24 | $33.11 | $33.11 | $33.11 | $33.11 | $28.49 | 0 |
| 2017-11-22 | $33.11 | $33.11 | $33.11 | $33.11 | $28.49 | 110 |
| 2017-11-21 | $32.48 | $33.19 | $32.18 | $33.19 | $28.56 | 7,803 |
| 2017-11-20 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 20 |
| 2017-11-17 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 25 |
| 2017-11-16 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 2 |
| 2017-11-15 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 69 |
| 2017-11-14 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 13 |
| 2017-11-13 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 104 |
| 2017-11-10 | $32.67 | $32.67 | $32.67 | $32.67 | $28.11 | 464 |
| 2017-11-09 | $32.46 | $32.46 | $32.46 | $32.46 | $27.93 | 0 |
| 2017-11-08 | $32.46 | $32.46 | $32.46 | $32.46 | $27.93 | 1,125 |
| 2017-11-07 | $32.97 | $32.97 | $32.97 | $32.97 | $28.37 | 0 |
| 2017-11-06 | $32.97 | $32.97 | $32.97 | $32.97 | $28.37 | 723 |
| 2017-11-03 | $34.10 | $34.10 | $34.10 | $34.10 | $29.34 | 220 |
| 2017-11-02 | $34.31 | $34.31 | $34.31 | $34.31 | $29.52 | 10 |
| 2017-11-01 | $34.31 | $34.31 | $34.31 | $34.31 | $29.52 | 5,100 |
| 2017-10-31 | $34.48 | $34.48 | $34.39 | $34.39 | $29.59 | 1,160 |
| 2017-10-30 | $34.62 | $34.62 | $34.62 | $34.62 | $29.79 | 0 |
| 2017-10-27 | $35.02 | $35.02 | $34.62 | $34.62 | $29.79 | 2,422 |
| 2017-10-26 | $35.65 | $35.65 | $35.60 | $35.60 | $30.63 | 14,922 |
| 2017-10-25 | $35.38 | $35.38 | $35.31 | $35.31 | $30.39 | 485 |
| 2017-10-24 | $35.65 | $35.66 | $35.65 | $35.66 | $30.69 | 296 |
| 2017-10-23 | $35.20 | $35.20 | $35.20 | $35.20 | $30.29 | 172 |
| 2017-10-20 | $35.68 | $35.68 | $35.68 | $35.68 | $30.70 | 0 |
| 2017-10-19 | $35.68 | $35.68 | $35.68 | $35.68 | $30.70 | 0 |
| 2017-10-18 | $35.68 | $35.68 | $35.68 | $35.68 | $30.70 | 1 |
| 2017-10-17 | $35.68 | $35.68 | $35.68 | $35.68 | $30.70 | 576 |
| 2017-10-16 | $35.60 | $35.60 | $35.60 | $35.60 | $30.63 | 10 |
| 2017-10-13 | $35.60 | $35.60 | $35.60 | $35.60 | $30.63 | 408 |
| 2017-10-12 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 15 |
| 2017-10-11 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 50 |
| 2017-10-10 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 3 |
| 2017-10-09 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 58 |
| 2017-10-06 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 0 |
| 2017-10-05 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 10 |
| 2017-10-04 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 65 |
| 2017-10-03 | $36.72 | $36.72 | $36.72 | $36.72 | $31.60 | 584 |
| 2017-10-02 | $36.38 | $36.38 | $36.38 | $36.38 | $31.31 | 0 |
| 2017-09-29 | $36.25 | $36.38 | $36.25 | $36.38 | $31.31 | 910 |
| 2017-09-28 | $36.73 | $36.73 | $36.69 | $36.69 | $31.57 | 758 |
| 2017-09-27 | $36.61 | $36.61 | $36.61 | $36.61 | $31.50 | 1,209 |
| 2017-09-26 | $36.67 | $36.67 | $36.67 | $36.67 | $31.56 | 115 |
| 2017-09-25 | $36.55 | $36.55 | $36.55 | $36.55 | $31.45 | 120 |
| 2017-09-22 | $35.91 | $35.91 | $35.91 | $35.91 | $30.90 | 0 |
| 2017-09-21 | $35.90 | $35.91 | $35.90 | $35.91 | $30.90 | 2,052 |
| 2017-09-20 | $35.95 | $35.95 | $35.93 | $35.93 | $30.92 | 7,054 |
| 2017-09-19 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 1 |
| 2017-09-18 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-15 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 35 |
| 2017-09-14 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-13 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-12 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-11 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-08 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-07 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 4,264 |
| 2017-09-06 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-05 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 0 |
| 2017-09-01 | $35.00 | $35.00 | $35.00 | $35.00 | $30.12 | 466 |
| 2017-08-31 | $35.37 | $35.37 | $35.37 | $35.37 | $30.44 | 0 |
| 2017-08-30 | $35.37 | $35.37 | $35.37 | $35.37 | $30.44 | 32 |
| 2017-08-28 | $35.37 | $35.37 | $35.37 | $35.37 | $30.44 | 0 |
| 2017-08-25 | $35.37 | $35.37 | $35.37 | $35.37 | $30.44 | 0 |
| 2017-08-24 | $35.37 | $35.37 | $35.37 | $35.37 | $30.44 | 327 |
| 2017-08-23 | $35.74 | $35.74 | $35.74 | $35.74 | $30.76 | 3 |
| 2017-08-22 | $35.74 | $35.74 | $35.74 | $35.74 | $30.76 | 5 |
| 2017-08-21 | $35.74 | $35.74 | $35.74 | $35.74 | $30.76 | 0 |
| 2017-08-18 | $35.74 | $35.74 | $35.74 | $35.74 | $30.76 | 658 |
| 2017-08-17 | $36.19 | $36.19 | $36.19 | $36.19 | $31.14 | 0 |
| 2017-08-16 | $36.19 | $36.19 | $36.19 | $36.19 | $31.14 | 0 |
| 2017-08-15 | $36.19 | $36.19 | $36.19 | $36.19 | $31.14 | 8,400 |
| 2017-08-14 | $35.40 | $35.40 | $35.40 | $35.40 | $30.46 | 100 |
| 2017-08-11 | $35.86 | $35.86 | $35.86 | $35.86 | $30.86 | 0 |
| 2017-08-10 | $35.86 | $35.86 | $35.86 | $35.86 | $30.86 | 71 |
| 2017-08-09 | $35.86 | $35.86 | $35.86 | $35.86 | $30.86 | 419 |
| 2017-08-08 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-08-07 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-08-04 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 922 |
| 2017-08-03 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-08-02 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-08-01 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 4 |
| 2017-07-31 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 65 |
| 2017-07-28 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 24 |
| 2017-07-27 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-26 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 2,800 |
| 2017-07-25 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 167 |
| 2017-07-24 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-21 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-20 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-19 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 40 |
| 2017-07-18 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 3 |
| 2017-07-17 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-14 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 10 |
| 2017-07-13 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 16 |
| 2017-07-12 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-11 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-10 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-07 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 0 |
| 2017-07-06 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 106 |
| 2017-07-05 | $34.47 | $34.47 | $34.47 | $34.47 | $29.66 | 50 |
| 2017-07-03 | $34.14 | $34.47 | $34.14 | $34.47 | $29.66 | 11,800 |
| 2017-06-30 | $33.60 | $34.01 | $33.60 | $34.01 | $29.27 | 335 |
| 2017-06-29 | $32.96 | $32.96 | $32.96 | $32.96 | $28.36 | 0 |
| 2017-06-28 | $32.96 | $32.96 | $32.96 | $32.96 | $28.36 | 0 |
| 2017-06-27 | $32.96 | $32.96 | $32.96 | $32.96 | $28.36 | 100 |
| 2017-06-26 | $32.60 | $32.60 | $32.60 | $32.60 | $28.05 | 27 |
| 2017-06-23 | $32.60 | $32.60 | $32.60 | $32.60 | $28.05 | 443 |
| 2017-06-22 | $33.25 | $33.25 | $33.25 | $33.25 | $28.61 | 0 |
| 2017-06-21 | $33.25 | $33.25 | $33.25 | $33.25 | $28.61 | 165 |
| 2017-06-20 | $33.24 | $33.40 | $33.24 | $33.40 | $28.74 | 1,135 |
| 2017-06-19 | $33.52 | $33.52 | $33.52 | $33.52 | $28.85 | 30 |
| 2017-06-16 | $33.52 | $33.52 | $33.52 | $33.52 | $28.85 | 0 |
| 2017-06-15 | $33.52 | $33.52 | $33.52 | $33.52 | $28.85 | 5,160 |
| 2017-06-14 | $33.55 | $33.55 | $33.55 | $33.55 | $28.87 | 0 |
| 2017-06-13 | $33.55 | $33.55 | $33.55 | $33.55 | $28.87 | 100 |
| 2017-06-12 | $33.59 | $33.62 | $33.59 | $33.62 | $28.93 | 781 |
| 2017-06-09 | $34.29 | $34.29 | $34.29 | $34.29 | $29.51 | 41 |
| 2017-06-08 | $34.82 | $34.82 | $34.29 | $34.29 | $29.51 | 298 |
| 2017-06-07 | $34.80 | $34.80 | $34.80 | $34.80 | $29.95 | 54 |
| 2017-06-06 | $34.80 | $34.80 | $34.80 | $34.80 | $29.95 | 110 |
| 2017-06-05 | $34.80 | $34.80 | $34.50 | $34.58 | $29.76 | 502 |
| 2017-06-02 | $34.05 | $34.05 | $34.05 | $34.05 | $29.30 | 0 |
| 2017-06-01 | $34.04 | $34.05 | $34.04 | $34.05 | $29.30 | 200 |
| 2017-05-31 | $33.63 | $33.64 | $33.63 | $33.64 | $28.95 | 259 |
| 2017-05-30 | $34.22 | $34.22 | $34.22 | $34.22 | $29.45 | 0 |
| 2017-05-26 | $34.22 | $34.22 | $34.22 | $34.22 | $29.45 | 0 |
| 2017-05-25 | $34.22 | $34.22 | $34.22 | $34.22 | $29.45 | 100 |
| 2017-05-24 | $34.22 | $34.22 | $34.22 | $34.22 | $29.45 | 6 |
| 2017-05-23 | $34.01 | $34.22 | $34.00 | $34.22 | $29.45 | 972 |
| 2017-05-22 | $34.42 | $34.42 | $34.42 | $34.42 | $29.62 | 30 |
| 2017-05-19 | $34.41 | $34.42 | $34.41 | $34.42 | $29.62 | 300 |
| 2017-05-18 | $34.33 | $34.33 | $34.33 | $34.33 | $29.54 | 0 |
| 2017-05-17 | $34.66 | $34.66 | $34.33 | $34.33 | $29.54 | 300 |
| 2017-05-16 | $34.13 | $34.13 | $34.13 | $34.13 | $29.37 | 0 |
| 2017-05-15 | $34.03 | $34.13 | $34.03 | $34.13 | $29.37 | 493 |
| 2017-05-12 | $34.62 | $34.62 | $34.44 | $34.44 | $29.64 | 500 |
| 2017-05-11 | $36.66 | $36.66 | $36.66 | $36.66 | $31.55 | 0 |
| 2017-05-10 | $36.66 | $36.66 | $36.66 | $36.66 | $31.55 | 0 |
| 2017-05-09 | $36.66 | $36.66 | $36.66 | $36.66 | $31.55 | 190 |
| 2017-05-08 | $37.93 | $37.93 | $37.93 | $37.93 | $32.64 | 300 |
| 2017-05-05 | $38.37 | $38.37 | $38.00 | $38.00 | $32.70 | 500 |
| 2017-05-04 | $38.59 | $38.59 | $38.59 | $38.59 | $33.21 | 15 |
| 2017-05-03 | $38.59 | $38.59 | $38.59 | $38.59 | $33.21 | 5 |
| 2017-05-02 | $38.59 | $38.59 | $38.59 | $38.59 | $33.21 | 0 |
| 2017-05-01 | $38.59 | $38.59 | $38.59 | $38.59 | $33.21 | 0 |
| 2017-04-28 | $38.59 | $38.59 | $38.59 | $38.59 | $33.21 | 0 |
| 2017-04-27 | $38.59 | $38.59 | $38.59 | $38.59 | $33.21 | 100 |
| 2017-04-26 | $37.60 | $37.60 | $37.60 | $37.60 | $32.36 | 0 |
| 2017-04-25 | $37.47 | $37.60 | $37.47 | $37.60 | $32.36 | 840 |
| 2017-04-24 | $37.37 | $37.37 | $37.37 | $37.37 | $32.16 | 173 |
| 2017-04-21 | $37.17 | $37.17 | $37.17 | $37.17 | $31.99 | 0 |
| 2017-04-20 | $37.01 | $37.17 | $36.88 | $37.17 | $31.99 | 541 |
| 2017-04-19 | $36.98 | $36.98 | $36.98 | $36.98 | $31.82 | 0 |
| 2017-04-18 | $36.98 | $36.98 | $36.98 | $36.98 | $31.82 | 0 |
| 2017-04-17 | $36.98 | $36.98 | $36.98 | $36.98 | $31.82 | 25 |
| 2017-04-13 | $36.98 | $36.98 | $36.98 | $36.98 | $31.82 | 1,672 |
| 2017-04-12 | $36.98 | $36.98 | $36.98 | $36.98 | $31.82 | 43 |
| 2017-04-11 | $36.50 | $36.99 | $36.50 | $36.98 | $31.82 | 900 |
| 2017-04-10 | $36.00 | $36.00 | $36.00 | $36.00 | $30.98 | 300 |
| 2017-04-07 | $35.64 | $35.75 | $35.64 | $35.75 | $30.76 | 1,341 |
| 2017-04-06 | $34.83 | $35.26 | $34.83 | $35.26 | $30.34 | 2,951 |
| 2017-04-05 | $35.21 | $36.14 | $35.21 | $36.14 | $31.10 | 1,200 |
| 2017-04-04 | $36.44 | $36.44 | $36.05 | $36.05 | $31.02 | 3,044 |
| 2017-04-03 | $36.83 | $36.83 | $36.83 | $36.83 | $31.69 | 240 |
| 2017-03-31 | $37.12 | $37.12 | $36.23 | $36.23 | $31.18 | 200 |
| 2017-03-30 | $38.42 | $38.42 | $38.42 | $38.42 | $33.06 | 0 |
| 2017-03-29 | $38.42 | $38.42 | $38.42 | $38.42 | $33.06 | 0 |
| 2017-03-28 | $37.55 | $38.42 | $37.55 | $38.42 | $32.51 | 300 |
| 2017-03-27 | $37.04 | $37.04 | $36.96 | $36.96 | $31.28 | 900 |
| 2017-03-24 | $37.06 | $37.06 | $37.06 | $37.06 | $31.36 | 0 |
| 2017-03-23 | $37.06 | $37.06 | $37.06 | $37.06 | $31.36 | 100 |
| 2017-03-22 | $39.16 | $39.16 | $39.16 | $39.16 | $33.14 | 0 |
| 2017-03-21 | $39.16 | $39.16 | $39.16 | $39.16 | $33.14 | 0 |
| 2017-03-20 | $39.16 | $39.16 | $39.16 | $39.16 | $33.14 | 0 |
| 2017-03-17 | $39.16 | $39.16 | $39.16 | $39.16 | $33.14 | 0 |
| 2017-03-16 | $39.16 | $39.16 | $39.16 | $39.16 | $33.14 | 0 |
| 2017-03-15 | $39.16 | $39.16 | $39.16 | $39.16 | $33.14 | 0 |
| 2017-03-14 | $38.42 | $39.16 | $38.42 | $39.16 | $33.14 | 600 |
| 2017-03-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.00 | 100 |
| 2017-03-10 | $39.00 | $39.00 | $39.00 | $39.00 | $33.00 | 1,500 |
| 2017-03-09 | $38.05 | $38.05 | $38.05 | $38.05 | $32.20 | 0 |
| 2017-03-08 | $38.05 | $38.05 | $38.05 | $38.05 | $32.20 | 0 |
| 2017-03-07 | $38.05 | $38.05 | $38.05 | $38.05 | $32.20 | 0 |
| 2017-03-06 | $38.05 | $38.05 | $38.05 | $38.05 | $32.20 | 0 |
| 2017-03-03 | $38.05 | $38.05 | $38.05 | $38.05 | $32.20 | 100 |
| 2017-03-02 | $37.65 | $37.65 | $37.65 | $37.65 | $31.86 | 0 |
| 2017-03-01 | $37.65 | $37.65 | $37.65 | $37.65 | $31.86 | 100 |
| 2017-02-28 | $38.84 | $38.84 | $38.84 | $38.84 | $32.87 | 0 |
| 2017-02-27 | $38.84 | $38.84 | $38.84 | $38.84 | $32.87 | 0 |
| 2017-02-24 | $38.84 | $38.84 | $38.84 | $38.84 | $32.87 | 0 |
| 2017-02-23 | $38.84 | $38.84 | $38.84 | $38.84 | $32.87 | 100 |
| 2017-02-22 | $38.50 | $38.50 | $38.50 | $38.50 | $32.58 | 0 |
| 2017-02-21 | $38.50 | $38.50 | $38.50 | $38.50 | $32.58 | 1,500 |
| 2017-02-17 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2017-02-16 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2017-02-15 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2017-02-14 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2017-02-13 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2017-02-10 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2017-02-09 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 600 |
| 2017-02-08 | $38.50 | $38.50 | $38.50 | $38.50 | $32.58 | 0 |
| 2017-02-07 | $38.50 | $38.50 | $38.50 | $38.50 | $32.58 | 0 |
| 2017-02-06 | $38.50 | $38.50 | $38.50 | $38.50 | $32.58 | 0 |
| 2017-02-03 | $38.50 | $38.50 | $38.50 | $38.50 | $32.58 | 1,800 |
| 2017-02-02 | $39.25 | $39.25 | $39.25 | $39.25 | $33.22 | 600 |
| 2017-02-01 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 5,700 |
| 2017-01-31 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 0 |
| 2017-01-30 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 0 |
| 2017-01-27 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 0 |
| 2017-01-26 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 0 |
| 2017-01-25 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 0 |
| 2017-01-24 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 0 |
| 2017-01-23 | $41.01 | $41.01 | $41.01 | $41.01 | $34.71 | 151 |
| 2017-01-20 | $40.80 | $40.80 | $40.80 | $40.80 | $34.53 | 0 |
| 2017-01-19 | $40.80 | $40.80 | $40.80 | $40.80 | $34.53 | 0 |
| 2017-01-18 | $40.80 | $40.80 | $40.80 | $40.80 | $34.53 | 0 |
| 2017-01-17 | $40.80 | $40.80 | $40.80 | $40.80 | $34.53 | 300 |
| 2017-01-13 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-12 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 0 |
| 2017-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $33.85 | 169 |
| 2016-12-30 | $41.55 | $41.55 | $41.55 | $41.55 | $35.16 | 0 |
| 2016-12-29 | $40.97 | $41.55 | $40.97 | $41.55 | $35.16 | 1,200 |
| 2016-12-28 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-27 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-23 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-22 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-21 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-20 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-19 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-16 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-15 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-14 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-13 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-12 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 0 |
| 2016-12-09 | $40.97 | $40.97 | $40.97 | $40.97 | $34.67 | 128 |
| 2016-12-08 | $41.80 | $41.80 | $41.80 | $41.80 | $35.37 | 263 |
| 2016-12-07 | $40.53 | $40.78 | $40.53 | $40.78 | $34.51 | 225 |
| 2016-12-06 | $41.40 | $41.40 | $41.40 | $41.40 | $35.04 | 0 |
| 2016-12-05 | $40.54 | $41.40 | $40.54 | $41.40 | $35.04 | 6,000 |
| 2016-12-02 | $40.53 | $40.53 | $40.53 | $40.53 | $34.30 | 0 |
| 2016-12-01 | $40.53 | $40.53 | $40.53 | $40.53 | $34.30 | 0 |
| 2016-11-30 | $40.53 | $40.53 | $40.53 | $40.53 | $34.30 | 0 |
| 2016-11-29 | $40.53 | $40.53 | $40.53 | $40.53 | $34.30 | 0 |
| 2016-11-28 | $40.53 | $40.53 | $40.53 | $40.53 | $34.30 | 0 |
| 2016-11-25 | $40.53 | $40.53 | $40.53 | $40.53 | $34.30 | 127 |
| 2016-11-23 | $41.24 | $41.24 | $41.24 | $41.24 | $34.90 | 0 |
| 2016-11-22 | $41.24 | $41.24 | $41.24 | $41.24 | $34.90 | 0 |
| 2016-11-21 | $41.24 | $41.24 | $41.24 | $41.24 | $34.90 | 100 |
| 2016-11-18 | $39.10 | $39.10 | $39.10 | $39.10 | $33.09 | 0 |
| 2016-11-17 | $39.10 | $39.10 | $39.10 | $39.10 | $33.09 | 182 |
| 2016-11-16 | $38.95 | $38.95 | $38.95 | $38.95 | $32.96 | 118 |
| 2016-11-15 | $39.07 | $39.07 | $39.07 | $39.07 | $33.07 | 6,000 |
| 2016-11-14 | $36.73 | $36.73 | $36.73 | $36.73 | $31.08 | 0 |
| 2016-11-11 | $36.73 | $36.73 | $36.73 | $36.73 | $31.08 | 0 |
| 2016-11-10 | $36.73 | $36.73 | $36.73 | $36.73 | $31.08 | 0 |
| 2016-11-09 | $33.43 | $36.73 | $33.43 | $36.73 | $31.08 | 1,533 |
| 2016-11-08 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2016-11-07 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 0 |
| 2016-11-04 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 110 |
| 2016-11-03 | $38.17 | $38.17 | $38.17 | $38.17 | $32.30 | 0 |
| 2016-11-02 | $38.17 | $38.17 | $38.17 | $38.17 | $32.30 | 0 |
| 2016-11-01 | $38.17 | $38.17 | $38.17 | $38.17 | $32.30 | 0 |
| 2016-10-31 | $38.17 | $38.17 | $38.17 | $38.17 | $32.30 | 800 |
| 2016-10-28 | $39.46 | $39.46 | $39.46 | $39.46 | $33.39 | 0 |
| 2016-10-27 | $39.47 | $39.47 | $39.46 | $39.46 | $33.39 | 800 |
| 2016-10-26 | $37.63 | $37.63 | $37.63 | $37.63 | $31.84 | 0 |
| 2016-10-25 | $37.63 | $37.63 | $37.63 | $37.63 | $31.84 | 0 |
| 2016-10-24 | $37.63 | $37.63 | $37.63 | $37.63 | $31.84 | 0 |
| 2016-10-21 | $37.63 | $37.63 | $37.63 | $37.63 | $31.84 | 0 |
| 2016-10-20 | $37.63 | $37.63 | $37.63 | $37.63 | $31.84 | 3,488 |
| 2016-10-19 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-18 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-17 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-14 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-13 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-12 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-11 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-10 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-07 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-06 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 0 |
| 2016-10-05 | $36.95 | $36.95 | $36.95 | $36.95 | $31.27 | 340 |
| 2016-10-04 | $38.66 | $38.66 | $38.66 | $38.66 | $32.72 | 0 |
| 2016-10-03 | $38.66 | $38.66 | $38.66 | $38.66 | $32.72 | 0 |
| 2016-09-30 | $38.66 | $38.66 | $38.66 | $38.66 | $32.72 | 0 |
| 2016-09-29 | $38.66 | $38.66 | $38.66 | $38.66 | $32.72 | 0 |
| 2016-09-28 | $38.66 | $38.66 | $38.66 | $38.66 | $32.72 | 0 |
| 2016-09-27 | $38.66 | $38.66 | $38.66 | $38.66 | $32.11 | 0 |
| 2016-09-26 | $38.66 | $38.66 | $38.66 | $38.66 | $32.11 | 0 |
| 2016-09-23 | $38.66 | $38.66 | $38.66 | $38.66 | $32.11 | 0 |
| 2016-09-22 | $38.66 | $38.66 | $38.66 | $38.66 | $32.11 | 320 |
| 2016-09-21 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-20 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-19 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-16 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-15 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-14 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-13 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-12 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-09 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-08 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-07 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-06 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-02 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 0 |
| 2016-09-01 | $39.20 | $39.20 | $39.20 | $39.20 | $32.56 | 275 |
| 2016-08-31 | $38.50 | $38.50 | $38.50 | $38.50 | $31.98 | 0 |
| 2016-08-30 | $38.50 | $38.50 | $38.50 | $38.50 | $31.98 | 109 |
| 2016-08-29 | $37.38 | $37.38 | $37.38 | $37.38 | $31.05 | 0 |
| 2016-08-26 | $37.38 | $37.38 | $37.38 | $37.38 | $31.05 | 0 |
| 2016-08-25 | $37.38 | $37.38 | $37.38 | $37.38 | $31.05 | 0 |
| 2016-08-24 | $37.38 | $37.38 | $37.38 | $37.38 | $31.05 | 0 |
| 2016-08-23 | $37.38 | $37.38 | $37.38 | $37.38 | $31.05 | 0 |
| 2016-08-22 | $37.38 | $37.38 | $37.38 | $37.38 | $31.05 | 100 |
| 2016-08-19 | $38.93 | $38.93 | $38.93 | $38.93 | $32.33 | 0 |
| 2016-08-18 | $38.93 | $38.93 | $38.93 | $38.93 | $32.33 | 0 |
| 2016-08-17 | $38.93 | $38.93 | $38.93 | $38.93 | $32.33 | 100 |
| 2016-08-16 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-15 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-12 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-11 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-10 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-09 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-08 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-05 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-04 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-03 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-02 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-08-01 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-07-29 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-07-28 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-07-27 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-07-26 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-07-25 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 0 |
| 2016-07-22 | $36.94 | $36.94 | $36.94 | $36.94 | $30.68 | 150 |
| 2016-07-21 | $37.10 | $37.10 | $37.10 | $37.10 | $30.81 | 600 |
| 2016-07-20 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 0 |
| 2016-07-19 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 0 |
| 2016-07-18 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 0 |
| 2016-07-15 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 0 |
| 2016-07-14 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 0 |
| 2016-07-13 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 0 |
| 2016-07-12 | $35.72 | $35.72 | $35.72 | $35.72 | $29.67 | 200 |
| 2016-07-11 | $34.90 | $34.90 | $34.90 | $34.90 | $28.99 | 500 |
| 2016-07-08 | $32.56 | $32.56 | $32.56 | $32.56 | $27.04 | 0 |
| 2016-07-07 | $32.56 | $32.56 | $32.56 | $32.56 | $27.04 | 0 |
| 2016-07-06 | $32.98 | $32.98 | $32.56 | $32.56 | $27.04 | 791 |
| 2016-07-05 | $33.41 | $33.41 | $33.41 | $33.41 | $27.75 | 0 |
| 2016-07-01 | $33.41 | $33.41 | $33.41 | $33.41 | $27.75 | 0 |
| 2016-06-30 | $33.41 | $33.41 | $33.41 | $33.41 | $27.75 | 439 |
| 2016-06-29 | $34.35 | $34.35 | $34.35 | $34.35 | $28.53 | 0 |
| 2016-06-28 | $34.35 | $34.35 | $34.35 | $34.35 | $28.53 | 175 |
| 2016-06-27 | $36.28 | $36.28 | $36.28 | $36.28 | $30.13 | 0 |
| 2016-06-24 | $36.28 | $36.28 | $36.28 | $36.28 | $30.13 | 0 |
| 2016-06-23 | $36.28 | $36.28 | $36.28 | $36.28 | $30.13 | 0 |
| 2016-06-22 | $36.50 | $36.50 | $36.28 | $36.28 | $30.13 | 416 |
| 2016-06-21 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-20 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-16 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-15 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-14 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-13 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-10 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-09 | $36.86 | $36.86 | $36.86 | $36.86 | $30.62 | 0 |
| 2016-06-08 | $36.86 | $36.92 | $36.86 | $36.86 | $30.62 | 3,429 |
| 2016-06-07 | $36.15 | $36.15 | $36.15 | $36.15 | $30.03 | 0 |
| 2016-06-06 | $36.15 | $36.15 | $36.15 | $36.15 | $30.03 | 0 |
| 2016-06-03 | $36.15 | $36.15 | $36.15 | $36.15 | $30.03 | 1,100 |
| 2016-06-02 | $37.17 | $37.17 | $37.17 | $37.17 | $30.87 | 0 |
| 2016-06-01 | $37.17 | $37.17 | $37.17 | $37.17 | $30.87 | 100 |
| 2016-05-31 | $36.34 | $36.34 | $36.34 | $36.34 | $30.18 | 0 |
| 2016-05-27 | $36.34 | $36.34 | $36.34 | $36.34 | $30.18 | 0 |
| 2016-05-26 | $36.34 | $36.34 | $36.34 | $36.34 | $30.18 | 100 |
| 2016-05-25 | $34.85 | $34.85 | $34.85 | $34.85 | $28.95 | 0 |
| 2016-05-24 | $34.85 | $34.85 | $34.85 | $34.85 | $28.95 | 0 |
| 2016-05-23 | $34.85 | $34.85 | $34.85 | $34.85 | $28.95 | 0 |
| 2016-05-20 | $34.85 | $34.85 | $34.85 | $34.85 | $28.95 | 0 |
| 2016-05-19 | $34.96 | $34.96 | $34.85 | $34.85 | $28.95 | 365 |
| 2016-05-18 | $32.78 | $32.78 | $32.78 | $32.78 | $27.23 | 0 |
| 2016-05-17 | $32.78 | $32.78 | $32.78 | $32.78 | $27.23 | 0 |
| 2016-05-16 | $32.78 | $32.78 | $32.78 | $32.78 | $27.23 | 0 |
| 2016-05-13 | $32.78 | $32.78 | $32.78 | $32.78 | $27.23 | 0 |
| 2016-05-12 | $32.78 | $32.78 | $32.78 | $32.78 | $27.23 | 0 |
| 2016-05-11 | $32.77 | $32.78 | $32.77 | $32.78 | $27.23 | 980 |
| 2016-05-10 | $32.31 | $32.31 | $32.31 | $32.31 | $26.84 | 0 |
| 2016-05-09 | $32.31 | $32.31 | $32.31 | $32.31 | $26.84 | 0 |
| 2016-05-06 | $32.31 | $32.31 | $32.31 | $32.31 | $26.84 | 0 |
| 2016-05-05 | $32.31 | $32.31 | $32.31 | $32.31 | $26.84 | 129 |
| 2016-05-04 | $31.83 | $31.83 | $31.83 | $31.83 | $26.44 | 114 |
| 2016-05-03 | $32.08 | $32.08 | $32.08 | $32.08 | $26.64 | 0 |
| 2016-05-02 | $32.08 | $32.08 | $32.08 | $32.08 | $26.64 | 305 |
| 2016-04-29 | $33.01 | $33.93 | $33.01 | $33.93 | $28.18 | 928 |
| 2016-04-28 | $34.84 | $34.84 | $34.84 | $34.84 | $28.94 | 0 |
| 2016-04-27 | $34.84 | $34.84 | $34.84 | $34.84 | $28.94 | 0 |
| 2016-04-26 | $34.84 | $34.84 | $34.84 | $34.84 | $28.94 | 449 |
| 2016-04-25 | $35.09 | $35.09 | $35.09 | $35.09 | $29.14 | 205 |
| 2016-04-22 | $33.90 | $33.90 | $33.90 | $33.90 | $28.16 | 0 |
| 2016-04-21 | $33.90 | $33.90 | $33.90 | $33.90 | $28.16 | 0 |
| 2016-04-20 | $33.90 | $33.90 | $33.90 | $33.90 | $28.16 | 0 |
| 2016-04-19 | $33.90 | $33.90 | $33.90 | $33.90 | $28.16 | 203 |
| 2016-04-18 | $32.85 | $32.85 | $32.85 | $32.85 | $27.28 | 0 |
| 2016-04-15 | $32.85 | $32.85 | $32.85 | $32.85 | $27.28 | 0 |
| 2016-04-14 | $32.85 | $32.85 | $32.85 | $32.85 | $27.28 | 0 |
| 2016-04-13 | $32.85 | $32.85 | $32.85 | $32.85 | $27.28 | 400 |
| 2016-04-12 | $31.45 | $31.45 | $31.45 | $31.45 | $26.12 | 500 |
| 2016-04-11 | $30.30 | $30.30 | $30.30 | $30.30 | $25.17 | 320 |
| 2016-04-08 | $31.10 | $31.10 | $31.10 | $31.10 | $25.83 | 0 |
| 2016-04-07 | $31.10 | $31.10 | $31.10 | $31.10 | $25.83 | 0 |
| 2016-04-06 | $32.10 | $32.10 | $31.10 | $31.10 | $25.83 | 3,150 |
| 2016-04-05 | $32.19 | $32.24 | $32.19 | $32.24 | $26.78 | 400 |
| 2016-04-04 | $33.53 | $33.53 | $33.53 | $33.53 | $27.85 | 141 |
| 2016-04-01 | $34.65 | $34.65 | $34.65 | $34.65 | $28.78 | 0 |
| 2016-03-31 | $34.65 | $34.65 | $34.65 | $34.65 | $28.78 | 0 |
| 2016-03-30 | $34.65 | $34.65 | $34.65 | $34.65 | $28.78 | 0 |
| 2016-03-29 | $34.65 | $34.65 | $34.65 | $34.65 | $28.78 | 0 |
| 2016-03-28 | $34.65 | $34.65 | $34.65 | $34.65 | $28.78 | 248 |
| 2016-03-24 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 0 |
| 2016-03-23 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 0 |
| 2016-03-22 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 0 |
| 2016-03-21 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 0 |
| 2016-03-18 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 0 |
| 2016-03-17 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 0 |
| 2016-03-16 | $35.05 | $35.05 | $35.05 | $35.05 | $29.11 | 423 |
| 2016-03-15 | $36.00 | $36.00 | $36.00 | $36.00 | $29.90 | 300 |
| 2016-03-14 | $35.35 | $35.35 | $35.35 | $35.35 | $29.36 | 180 |
| 2016-03-11 | $34.00 | $34.00 | $34.00 | $34.00 | $28.24 | 0 |
| 2016-03-10 | $34.00 | $34.00 | $34.00 | $34.00 | $28.24 | 0 |
| 2016-03-09 | $34.00 | $34.00 | $34.00 | $34.00 | $28.24 | 0 |
| 2016-03-08 | $33.95 | $34.00 | $33.95 | $34.00 | $28.24 | 12,334 |
| 2016-03-07 | $34.40 | $34.40 | $34.40 | $34.40 | $28.57 | 2,676 |
| 2016-03-04 | $34.45 | $34.45 | $34.45 | $34.45 | $28.61 | 0 |
| 2016-03-03 | $34.45 | $34.45 | $34.45 | $34.45 | $28.61 | 179 |
| 2016-03-02 | $32.81 | $32.81 | $32.81 | $32.81 | $27.25 | 0 |
| 2016-03-01 | $32.30 | $32.81 | $32.30 | $32.81 | $27.25 | 415 |
| 2016-02-29 | $33.28 | $33.28 | $33.28 | $33.28 | $27.64 | 0 |
| 2016-02-26 | $33.28 | $33.28 | $33.28 | $33.28 | $27.64 | 0 |
| 2016-02-25 | $33.28 | $33.28 | $33.28 | $33.28 | $27.64 | 155 |
| 2016-02-24 | $31.88 | $31.88 | $31.88 | $31.88 | $26.48 | 400 |
| 2016-02-23 | $31.85 | $31.85 | $31.85 | $31.85 | $26.45 | 0 |
| 2016-02-22 | $31.85 | $31.85 | $31.85 | $31.85 | $26.45 | 0 |
| 2016-02-19 | $31.85 | $31.85 | $31.85 | $31.85 | $26.45 | 0 |
| 2016-02-18 | $31.85 | $31.85 | $31.85 | $31.85 | $26.45 | 324 |
| 2016-02-17 | $31.85 | $31.85 | $31.85 | $31.85 | $26.45 | 0 |
| 2016-02-16 | $31.85 | $31.85 | $31.85 | $31.85 | $26.45 | 148 |
| 2016-02-12 | $32.29 | $32.29 | $32.29 | $32.29 | $26.82 | 0 |
| 2016-02-11 | $32.29 | $32.29 | $32.29 | $32.29 | $26.82 | 331 |
| 2016-02-10 | $32.15 | $32.15 | $32.15 | $32.15 | $26.70 | 0 |
| 2016-02-09 | $34.00 | $34.14 | $32.15 | $32.15 | $26.70 | 706 |
| 2016-02-08 | $36.99 | $36.99 | $36.99 | $36.99 | $30.72 | 0 |
| 2016-02-05 | $36.99 | $36.99 | $36.99 | $36.99 | $30.72 | 0 |
| 2016-02-04 | $36.99 | $36.99 | $36.99 | $36.99 | $30.72 | 0 |
| 2016-02-03 | $36.99 | $36.99 | $36.99 | $36.99 | $30.72 | 1,000 |
| 2016-02-02 | $40.95 | $40.95 | $40.95 | $40.95 | $34.01 | 0 |
| 2016-02-01 | $40.95 | $40.95 | $40.95 | $40.95 | $34.01 | 184 |
| 2016-01-29 | $39.55 | $40.70 | $39.55 | $40.70 | $33.80 | 1,033 |
| 2016-01-28 | $38.60 | $38.60 | $38.60 | $38.60 | $32.06 | 105 |
| 2016-01-27 | $37.95 | $37.95 | $37.95 | $37.95 | $31.52 | 913 |
| 2016-01-26 | $37.05 | $37.25 | $37.05 | $37.25 | $30.94 | 2,322 |
| 2016-01-25 | $36.95 | $36.95 | $36.95 | $36.95 | $30.69 | 155 |
| 2016-01-22 | $39.25 | $39.25 | $36.95 | $37.75 | $31.35 | 5,954 |
| 2016-01-21 | $35.80 | $35.90 | $35.80 | $35.90 | $29.82 | 9,657 |
| 2016-01-20 | $37.05 | $37.05 | $37.05 | $37.05 | $30.77 | 0 |
| 2016-01-19 | $37.05 | $37.05 | $37.05 | $37.05 | $30.77 | 0 |
| 2016-01-15 | $37.05 | $37.05 | $37.05 | $37.05 | $30.77 | 0 |
| 2016-01-14 | $37.05 | $37.05 | $37.05 | $37.05 | $30.77 | 0 |
| 2016-01-13 | $37.05 | $37.05 | $37.05 | $37.05 | $30.77 | 0 |
| 2016-01-12 | $37.05 | $37.05 | $37.05 | $37.05 | $30.77 | 0 |
| 2016-01-11 | $36.30 | $37.05 | $36.30 | $37.05 | $30.77 | 1,225 |
| 2016-01-08 | $41.25 | $41.25 | $41.25 | $41.25 | $34.26 | 0 |
| 2016-01-07 | $41.25 | $41.25 | $41.25 | $41.25 | $34.26 | 0 |
| 2016-01-06 | $41.25 | $41.25 | $41.25 | $41.25 | $34.26 | 0 |
| 2016-01-05 | $41.25 | $41.25 | $41.25 | $41.25 | $34.26 | 30 |
| 2016-01-04 | $41.25 | $41.25 | $41.25 | $41.25 | $34.26 | 0 |
| 2015-12-31 | $41.25 | $41.25 | $41.25 | $41.25 | $34.26 | 220 |
| 2015-12-30 | $41.70 | $41.70 | $41.70 | $41.70 | $34.64 | 6 |
| 2015-12-29 | $41.70 | $41.70 | $41.70 | $41.70 | $34.64 | 0 |
| 2015-12-28 | $41.70 | $41.70 | $41.70 | $41.70 | $34.64 | 347 |
| 2015-12-24 | $41.81 | $41.81 | $41.81 | $41.81 | $34.73 | 0 |
| 2015-12-23 | $41.81 | $41.81 | $41.81 | $41.81 | $34.73 | 0 |
| 2015-12-22 | $41.81 | $41.81 | $41.81 | $41.81 | $34.73 | 106 |
| 2015-12-21 | $42.35 | $42.35 | $41.81 | $41.81 | $34.73 | 210 |
| 2015-12-18 | $42.65 | $42.65 | $42.65 | $42.65 | $35.42 | 0 |
| 2015-12-17 | $42.65 | $42.65 | $42.65 | $42.65 | $35.42 | 125 |
| 2015-12-16 | $40.96 | $40.96 | $40.96 | $40.96 | $34.02 | 1,275 |
| 2015-12-15 | $40.45 | $40.55 | $40.45 | $40.55 | $33.68 | 1,373 |
| 2015-12-14 | $41.04 | $41.04 | $41.04 | $41.04 | $34.09 | 0 |
| 2015-12-11 | $41.04 | $41.04 | $41.04 | $41.04 | $34.09 | 25 |
| 2015-12-10 | $41.04 | $41.04 | $41.04 | $41.04 | $34.09 | 321 |
| 2015-12-09 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 50 |
| 2015-12-08 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 287 |
| 2015-12-07 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 22 |
| 2015-12-04 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 10 |
| 2015-12-03 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 0 |
| 2015-12-02 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 0 |
| 2015-12-01 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 0 |
| 2015-11-30 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 0 |
| 2015-11-27 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 0 |
| 2015-11-25 | $40.85 | $40.85 | $40.85 | $40.85 | $33.93 | 100 |
| 2015-11-24 | $41.90 | $41.90 | $41.90 | $41.90 | $34.80 | 2,044 |
| 2015-11-23 | $41.90 | $41.90 | $41.90 | $41.90 | $34.80 | 0 |
| 2015-11-20 | $41.90 | $41.90 | $41.90 | $41.90 | $34.80 | 1,980 |
| 2015-11-19 | $42.18 | $42.18 | $41.90 | $41.90 | $34.80 | 1,980 |
| 2015-11-18 | $40.21 | $40.21 | $40.21 | $40.21 | $33.40 | 171 |
| 2015-11-17 | $40.21 | $40.21 | $40.21 | $40.21 | $33.40 | 435 |
| 2015-11-16 | $40.79 | $40.79 | $40.79 | $40.79 | $33.88 | 16,000 |
| 2015-11-13 | $40.56 | $40.56 | $40.56 | $40.56 | $33.69 | 0 |
| 2015-11-12 | $40.56 | $40.56 | $40.56 | $40.56 | $33.69 | 0 |
| 2015-11-11 | $40.56 | $40.56 | $40.56 | $40.56 | $33.69 | 0 |
| 2015-11-10 | $40.56 | $40.56 | $40.56 | $40.56 | $33.69 | 0 |
| 2015-11-09 | $40.56 | $40.56 | $40.56 | $40.56 | $33.69 | 100 |
| 2015-11-06 | $39.50 | $39.50 | $39.50 | $39.50 | $32.81 | 0 |
| 2015-11-05 | $39.50 | $39.50 | $39.50 | $39.50 | $32.81 | 0 |
| 2015-11-04 | $39.50 | $39.50 | $39.50 | $39.50 | $32.81 | 1,005 |
| 2015-11-03 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-11-02 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-30 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-29 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-28 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-27 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-26 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-23 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 0 |
| 2015-10-22 | $37.84 | $37.84 | $37.84 | $37.84 | $31.43 | 225 |
| 2015-10-21 | $37.16 | $37.16 | $37.16 | $37.16 | $30.86 | 0 |
| 2015-10-20 | $37.16 | $37.16 | $37.16 | $37.16 | $30.86 | 0 |
| 2015-10-19 | $37.16 | $37.16 | $37.16 | $37.16 | $30.86 | 220 |
| 2015-10-16 | $37.65 | $37.65 | $37.65 | $37.65 | $31.27 | 0 |
| 2015-10-15 | $37.65 | $37.65 | $37.65 | $37.65 | $31.27 | 1,000 |
| 2015-10-14 | $35.12 | $35.12 | $35.12 | $35.12 | $29.17 | 425 |
| 2015-10-13 | $37.27 | $37.37 | $37.27 | $37.37 | $31.04 | 0 |
| 2015-10-12 | $37.27 | $37.37 | $37.27 | $37.37 | $31.04 | 400 |
| 2015-10-09 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 0 |
| 2015-10-08 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 0 |
| 2015-10-07 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 0 |
| 2015-10-06 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 0 |
| 2015-10-05 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 0 |
| 2015-10-02 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 0 |
| 2015-10-01 | $36.33 | $36.33 | $36.30 | $36.30 | $30.15 | 1,600 |
| 2015-09-30 | $35.58 | $35.58 | $35.58 | $35.58 | $29.55 | 100 |
| 2015-09-29 | $34.70 | $34.70 | $34.70 | $34.70 | $28.82 | 200 |
| 2015-09-28 | $35.50 | $35.50 | $35.05 | $35.05 | $29.11 | 400 |
| 2015-09-25 | $36.54 | $36.54 | $36.54 | $36.54 | $30.35 | 0 |
| 2015-09-24 | $36.54 | $36.54 | $36.54 | $36.54 | $30.35 | 0 |
| 2015-09-23 | $36.54 | $36.54 | $36.54 | $36.54 | $30.35 | 200 |
| 2015-09-22 | $35.65 | $35.65 | $34.96 | $34.96 | $29.04 | 0 |
| 2015-09-21 | $35.65 | $35.65 | $34.96 | $34.96 | $29.04 | 0 |
| 2015-09-18 | $35.65 | $35.65 | $34.96 | $34.96 | $29.04 | 635 |
| 2015-09-17 | $35.83 | $35.83 | $35.83 | $35.83 | $29.76 | 0 |
| 2015-09-16 | $35.83 | $35.83 | $35.83 | $35.83 | $29.76 | 100 |
| 2015-09-15 | $34.74 | $34.77 | $34.74 | $34.77 | $28.88 | 911 |
| 2015-09-14 | $34.60 | $34.60 | $34.60 | $34.60 | $28.74 | 0 |
| 2015-09-11 | $34.60 | $34.60 | $34.60 | $34.60 | $28.74 | 1,000 |
| 2015-09-10 | $34.00 | $34.00 | $32.62 | $32.62 | $27.09 | 0 |
| 2015-09-09 | $34.00 | $34.00 | $32.62 | $32.62 | $27.09 | 0 |
| 2015-09-08 | $34.00 | $34.00 | $32.62 | $32.62 | $27.09 | 0 |
| 2015-09-04 | $34.00 | $34.00 | $32.62 | $32.62 | $27.09 | 0 |
Subaru Corporation (FUJHF) News Headlines
Recent Subaru Corporation (FUJHF) News
Similar Companies to Subaru Corporation (FUJHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |