Gjensidige Forsikring ASA (GJNSY) Exchange: PINK
Data as of May 6, 2024
$15.01 ($0.67) 4.69%
Gjensidige Forsikring ASA - Daily Information
Click for more stock information on Gjensidige Forsikring ASA.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.11 |
| Previous Close | $15.01 |
| High | $15.11 |
| Low | $14.90 |
| Adjusted Open | $15.11 |
| Previous Adjusted Close | $15.01 |
| Adjusted High | $15.11 |
| Adjusted Low | $14.90 |
About Gjensidige Forsikring ASA (GJNSY)
No Description Available
Invest in Gjensidige Forsikring ASA (GJNSY)
Historical Stock Data for Gjensidige Forsikring ASA (GJNSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $15.11 | $15.11 | $14.90 | $15.01 | $15.01 | 4,355 |
| 2024-04-19 | $14.32 | $15.13 | $14.11 | $14.34 | $14.34 | 4,527 |
| 2024-04-18 | $14.39 | $14.40 | $14.26 | $14.40 | $14.40 | 1,578 |
| 2024-04-17 | $14.60 | $14.97 | $14.60 | $14.66 | $14.66 | 10,027 |
| 2024-04-16 | $14.58 | $15.05 | $14.32 | $14.95 | $14.95 | 4,683 |
| 2024-04-15 | $14.89 | $14.95 | $14.61 | $14.84 | $14.84 | 4,640 |
| 2024-04-12 | $14.85 | $14.92 | $14.67 | $14.67 | $14.67 | 1,182 |
| 2024-04-11 | $15.01 | $15.17 | $14.89 | $15.17 | $15.17 | 1,905 |
| 2024-04-10 | $15.19 | $15.33 | $15.12 | $15.33 | $15.33 | 3,633 |
| 2024-04-09 | $15.24 | $15.24 | $15.00 | $15.01 | $15.01 | 2,832 |
| 2024-04-08 | $14.74 | $15.33 | $14.74 | $15.33 | $15.33 | 3,765 |
| 2024-04-05 | $14.63 | $15.33 | $14.29 | $15.02 | $15.02 | 3,255 |
| 2024-04-04 | $15.05 | $15.07 | $14.95 | $15.02 | $15.02 | 3,206 |
| 2024-04-03 | $14.26 | $14.90 | $14.26 | $14.31 | $14.31 | 11,224 |
| 2024-04-02 | $14.26 | $14.43 | $14.26 | $14.31 | $14.31 | 11,224 |
| 2024-04-01 | $13.39 | $14.48 | $13.39 | $14.01 | $14.01 | 2,508 |
| 2024-03-28 | $14.77 | $14.77 | $14.33 | $14.52 | $14.52 | 1,845 |
| 2024-03-27 | $14.74 | $14.74 | $14.58 | $14.68 | $14.68 | 1,699 |
| 2024-03-26 | $14.70 | $14.84 | $14.63 | $14.71 | $14.71 | 4,285 |
| 2024-03-25 | $14.37 | $14.99 | $14.37 | $14.99 | $14.99 | 8,052 |
| 2024-03-22 | $13.75 | $14.79 | $13.75 | $14.61 | $14.61 | 4,455 |
| 2024-03-21 | $14.64 | $15.00 | $14.64 | $14.91 | $14.91 | 3,108 |
| 2024-03-20 | $15.28 | $15.96 | $15.27 | $15.45 | $14.64 | 3,227 |
| 2024-03-19 | $15.43 | $16.03 | $15.43 | $15.71 | $14.88 | 5,257 |
| 2024-03-18 | $15.70 | $16.10 | $15.68 | $15.80 | $14.97 | 6,420 |
| 2024-03-15 | $15.73 | $15.98 | $15.73 | $15.93 | $15.09 | 4,936 |
| 2024-03-14 | $16.24 | $16.24 | $16.13 | $16.14 | $15.29 | 3,005 |
| 2024-03-13 | $16.13 | $16.52 | $16.13 | $16.39 | $15.53 | 10,557 |
| 2024-03-12 | $16.12 | $16.51 | $16.12 | $16.37 | $15.51 | 13,109 |
| 2024-03-11 | $15.83 | $16.37 | $15.83 | $16.37 | $15.51 | 13,109 |
| 2024-03-08 | $16.10 | $16.29 | $16.10 | $16.17 | $15.32 | 6,302 |
| 2024-03-07 | $16.13 | $16.19 | $16.09 | $16.19 | $15.34 | 5,869 |
| 2024-03-06 | $15.60 | $16.05 | $15.60 | $15.96 | $15.12 | 7,950 |
| 2024-03-05 | $15.41 | $15.99 | $15.41 | $15.96 | $15.12 | 13,229 |
| 2024-03-04 | $15.85 | $16.56 | $15.85 | $16.29 | $15.43 | 16,503 |
| 2024-03-01 | $15.96 | $16.73 | $15.96 | $16.09 | $16.09 | 23,397 |
| 2024-02-29 | $15.77 | $15.92 | $15.77 | $15.80 | $15.80 | 4,157 |
| 2024-02-28 | $15.94 | $16.04 | $15.94 | $16.04 | $16.04 | 423 |
| 2024-02-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 269 |
| 2024-02-26 | $16.08 | $16.47 | $16.08 | $16.26 | $16.26 | 631 |
| 2024-02-23 | $16.17 | $16.58 | $16.13 | $16.58 | $16.58 | 1,211 |
| 2024-02-22 | $16.46 | $16.58 | $16.39 | $16.58 | $16.58 | 1,629 |
| 2024-02-21 | $16.46 | $16.46 | $16.24 | $16.40 | $16.40 | 1,097 |
| 2024-02-20 | $16.20 | $16.20 | $16.16 | $16.20 | $16.20 | 573 |
| 2024-02-16 | $16.35 | $16.45 | $16.35 | $16.45 | $16.45 | 751 |
| 2024-02-15 | $16.12 | $16.47 | $16.12 | $16.47 | $16.47 | 440 |
| 2024-02-14 | $16.11 | $16.17 | $16.11 | $16.17 | $16.17 | 622 |
| 2024-02-13 | $15.90 | $16.14 | $15.82 | $16.14 | $16.14 | 1,445 |
| 2024-02-12 | $15.95 | $16.07 | $15.95 | $16.03 | $16.03 | 467 |
| 2024-02-09 | $15.83 | $15.83 | $15.67 | $15.67 | $15.67 | 5,757 |
| 2024-02-08 | $15.80 | $15.98 | $15.63 | $15.98 | $15.98 | 7,600 |
| 2024-02-07 | $16.09 | $16.09 | $15.95 | $15.95 | $15.95 | 9,150 |
| 2024-02-06 | $16.17 | $16.17 | $15.92 | $15.92 | $15.92 | 1,866 |
| 2024-02-05 | $15.85 | $16.16 | $15.85 | $15.96 | $15.96 | 7,389 |
| 2024-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 418 |
| 2024-02-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 589 |
| 2024-01-31 | $16.29 | $16.49 | $16.29 | $16.49 | $16.49 | 4,285 |
| 2024-01-30 | $16.28 | $16.52 | $16.16 | $16.34 | $16.34 | 18,132 |
| 2024-01-29 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 463 |
| 2024-01-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 164 |
| 2024-01-25 | $16.45 | $16.73 | $16.35 | $16.73 | $16.73 | 1,365 |
| 2024-01-24 | $16.58 | $16.76 | $16.58 | $16.76 | $16.76 | 981 |
| 2024-01-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 648 |
| 2024-01-22 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 217 |
| 2024-01-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 251 |
| 2024-01-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 246 |
| 2024-01-17 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 155 |
| 2024-01-16 | $17.18 | $17.18 | $16.97 | $16.97 | $16.97 | 566 |
| 2024-01-12 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 150 |
| 2024-01-11 | $17.42 | $17.64 | $17.41 | $17.64 | $17.64 | 772 |
| 2024-01-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 552 |
| 2024-01-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 471 |
| 2024-01-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 361 |
| 2024-01-05 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 369 |
| 2024-01-04 | $17.73 | $17.75 | $17.73 | $17.75 | $17.75 | 824 |
| 2024-01-03 | $17.72 | $18.08 | $17.72 | $18.08 | $18.08 | 2,183 |
| 2024-01-02 | $17.78 | $17.94 | $17.74 | $17.78 | $17.78 | 1,192 |
| 2023-12-29 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 3,529 |
| 2023-12-28 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 126 |
| 2023-12-27 | $17.90 | $18.27 | $17.90 | $18.27 | $18.27 | 867 |
| 2023-12-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 823 |
| 2023-12-22 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 409 |
| 2023-12-21 | $17.39 | $17.82 | $17.39 | $17.82 | $17.82 | 520 |
| 2023-12-20 | $17.44 | $17.87 | $17.01 | $17.01 | $17.01 | 803 |
| 2023-12-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 257 |
| 2023-12-18 | $17.91 | $18.00 | $17.83 | $17.83 | $17.83 | 1,036 |
| 2023-12-15 | $17.89 | $18.22 | $17.89 | $17.93 | $17.93 | 9,568 |
| 2023-12-14 | $18.14 | $18.14 | $18.12 | $18.12 | $18.12 | 9,148 |
| 2023-12-13 | $17.18 | $17.70 | $17.18 | $17.70 | $17.70 | 1,917 |
| 2023-12-12 | $17.16 | $17.36 | $16.95 | $17.36 | $17.36 | 2,522 |
| 2023-12-11 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 476 |
| 2023-12-08 | $16.95 | $17.16 | $16.74 | $17.16 | $17.16 | 2,301 |
| 2023-12-07 | $16.84 | $16.99 | $16.84 | $16.99 | $16.99 | 726 |
| 2023-12-06 | $16.87 | $16.87 | $16.71 | $16.81 | $16.81 | 869 |
| 2023-12-05 | $16.75 | $16.75 | $16.64 | $16.64 | $16.64 | 610 |
| 2023-12-04 | $16.86 | $17.17 | $16.86 | $17.17 | $17.17 | 1,215 |
| 2023-12-01 | $17.08 | $17.64 | $17.08 | $17.64 | $17.64 | 1,141 |
| 2023-11-30 | $17.16 | $17.16 | $16.64 | $16.64 | $16.64 | 623 |
| 2023-11-29 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 344 |
| 2023-11-28 | $17.45 | $17.49 | $17.45 | $17.49 | $17.49 | 372 |
| 2023-11-27 | $16.72 | $17.27 | $16.72 | $16.80 | $16.80 | 1,195 |
| 2023-11-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 190 |
| 2023-11-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 541 |
| 2023-11-21 | $16.79 | $16.83 | $16.40 | $16.51 | $16.51 | 3,863 |
| 2023-11-20 | $16.59 | $16.63 | $16.59 | $16.63 | $16.63 | 569 |
| 2023-11-17 | $16.14 | $16.82 | $16.14 | $16.82 | $16.82 | 6,857 |
| 2023-11-16 | $15.74 | $16.25 | $15.74 | $16.01 | $16.01 | 14,434 |
| 2023-11-15 | $16.19 | $16.41 | $16.19 | $16.41 | $16.41 | 2,691 |
| 2023-11-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 272 |
| 2023-11-13 | $15.00 | $15.46 | $15.00 | $15.46 | $15.46 | 6,659 |
| 2023-11-10 | $15.10 | $15.41 | $15.10 | $15.10 | $15.10 | 8,124 |
| 2023-11-09 | $15.17 | $15.17 | $14.83 | $14.83 | $14.83 | 637 |
| 2023-11-08 | $15.14 | $15.35 | $14.90 | $15.18 | $15.18 | 5,952 |
| 2023-11-07 | $14.83 | $15.27 | $14.83 | $15.07 | $15.07 | 4,767 |
| 2023-11-06 | $14.99 | $15.27 | $14.74 | $15.13 | $15.13 | 19,640 |
| 2023-11-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 260 |
| 2023-11-02 | $14.79 | $15.15 | $14.61 | $15.15 | $15.15 | 3,957 |
| 2023-11-01 | $14.70 | $15.30 | $14.70 | $15.00 | $15.00 | 3,086 |
| 2023-10-31 | $15.08 | $15.08 | $15.02 | $15.02 | $15.02 | 462 |
| 2023-10-30 | $14.83 | $14.95 | $14.83 | $14.95 | $14.95 | 1,253 |
| 2023-10-27 | $14.95 | $15.18 | $14.84 | $14.97 | $14.97 | 12,697 |
| 2023-10-26 | $14.67 | $14.67 | $14.30 | $14.65 | $14.65 | 16,018 |
| 2023-10-25 | $14.52 | $14.83 | $14.52 | $14.54 | $14.54 | 19,082 |
| 2023-10-24 | $14.69 | $14.88 | $14.49 | $14.69 | $14.69 | 18,994 |
| 2023-10-23 | $14.34 | $14.64 | $14.34 | $14.46 | $14.46 | 4,429 |
| 2023-10-20 | $15.02 | $15.16 | $14.96 | $14.96 | $14.96 | 9,556 |
| 2023-10-19 | $14.46 | $14.50 | $14.39 | $14.46 | $14.46 | 7,070 |
| 2023-10-18 | $14.61 | $14.61 | $14.44 | $14.49 | $14.49 | 6,337 |
| 2023-10-17 | $14.47 | $14.54 | $14.40 | $14.54 | $14.54 | 4,779 |
| 2023-10-16 | $14.35 | $14.47 | $14.23 | $14.47 | $14.47 | 1,928 |
| 2023-10-13 | $14.36 | $14.53 | $14.36 | $14.53 | $14.53 | 1,190 |
| 2023-10-12 | $14.47 | $14.47 | $14.38 | $14.39 | $14.39 | 7,120 |
| 2023-10-11 | $14.48 | $14.64 | $14.46 | $14.64 | $14.64 | 3,922 |
| 2023-10-10 | $14.58 | $14.77 | $14.58 | $14.73 | $14.73 | 52,485 |
| 2023-10-09 | $14.57 | $14.73 | $14.47 | $14.73 | $14.73 | 8,940 |
| 2023-10-06 | $14.19 | $14.61 | $14.19 | $14.61 | $14.61 | 76,311 |
| 2023-10-05 | $14.03 | $14.31 | $14.02 | $14.31 | $14.31 | 50,031 |
| 2023-10-04 | $14.01 | $14.02 | $13.84 | $13.89 | $13.89 | 27,812 |
| 2023-10-03 | $14.16 | $14.26 | $14.13 | $14.26 | $14.26 | 11,905 |
| 2023-10-02 | $14.32 | $14.47 | $14.32 | $14.36 | $14.36 | 3,661 |
| 2023-09-29 | $14.68 | $14.68 | $14.54 | $14.68 | $14.68 | 558 |
| 2023-09-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 283 |
| 2023-09-27 | $14.45 | $14.51 | $14.42 | $14.51 | $14.51 | 1,635 |
| 2023-09-26 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 365 |
| 2023-09-25 | $14.69 | $14.77 | $14.69 | $14.69 | $14.69 | 783 |
| 2023-09-22 | $14.80 | $14.96 | $14.80 | $14.96 | $14.96 | 1,678 |
| 2023-09-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 158 |
| 2023-09-20 | $15.09 | $15.36 | $15.09 | $15.29 | $15.29 | 1,770 |
| 2023-09-19 | $15.25 | $15.37 | $15.25 | $15.37 | $15.37 | 765 |
| 2023-09-18 | $14.74 | $15.39 | $14.74 | $15.39 | $15.39 | 1,306 |
| 2023-09-15 | $15.44 | $15.55 | $15.44 | $15.50 | $15.50 | 989 |
| 2023-09-14 | $15.12 | $15.12 | $15.03 | $15.03 | $15.03 | 502 |
| 2023-09-13 | $15.01 | $15.10 | $15.01 | $15.10 | $15.10 | 469 |
| 2023-09-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 270 |
| 2023-09-11 | $14.85 | $15.18 | $14.85 | $15.18 | $15.18 | 1,977 |
| 2023-09-08 | $14.92 | $14.98 | $14.92 | $14.98 | $14.98 | 575 |
| 2023-09-07 | $14.72 | $14.81 | $14.72 | $14.81 | $14.81 | 554 |
| 2023-09-06 | $14.94 | $15.20 | $14.94 | $15.20 | $15.20 | 1,198 |
| 2023-09-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 1,036 |
| 2023-09-01 | $15.71 | $15.71 | $15.34 | $15.34 | $15.34 | 1,071 |
| 2023-08-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 346 |
| 2023-08-30 | $15.43 | $15.74 | $15.43 | $15.45 | $15.45 | 954 |
| 2023-08-29 | $15.50 | $15.50 | $15.25 | $15.25 | $15.25 | 3,539 |
| 2023-08-28 | $14.71 | $14.71 | $14.68 | $14.68 | $14.68 | 1,470 |
| 2023-08-25 | $14.93 | $15.14 | $14.93 | $15.14 | $15.14 | 947 |
| 2023-08-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 361 |
| 2023-08-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 3,189 |
| 2023-08-22 | $14.70 | $14.87 | $14.70 | $14.87 | $14.87 | 1,278 |
| 2023-08-21 | $14.83 | $14.83 | $14.66 | $14.66 | $14.66 | 1,121 |
| 2023-08-18 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 426 |
| 2023-08-17 | $15.05 | $15.05 | $14.81 | $14.96 | $14.96 | 3,698 |
| 2023-08-16 | $14.98 | $15.34 | $14.61 | $14.80 | $14.80 | 2,350 |
| 2023-08-15 | $14.65 | $15.40 | $14.65 | $15.05 | $15.05 | 1,331 |
| 2023-08-14 | $15.44 | $15.73 | $15.44 | $15.73 | $15.73 | 858 |
| 2023-08-11 | $15.31 | $15.31 | $15.07 | $15.07 | $15.07 | 894 |
| 2023-08-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 187 |
| 2023-08-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 264 |
| 2023-08-08 | $14.90 | $14.90 | $14.66 | $14.86 | $14.86 | 3,385 |
| 2023-08-07 | $15.10 | $15.48 | $15.10 | $15.48 | $15.48 | 795 |
| 2023-08-04 | $15.53 | $15.83 | $15.50 | $15.83 | $15.83 | 647 |
| 2023-08-03 | $15.44 | $15.44 | $15.12 | $15.37 | $15.37 | 798 |
| 2023-08-02 | $15.41 | $15.76 | $15.41 | $15.76 | $15.76 | 1,060 |
| 2023-08-01 | $15.71 | $16.16 | $15.71 | $16.16 | $16.16 | 591 |
| 2023-07-31 | $15.62 | $15.88 | $15.62 | $15.88 | $15.88 | 4,995 |
| 2023-07-28 | $15.60 | $16.15 | $15.60 | $16.15 | $16.15 | 630 |
| 2023-07-27 | $15.35 | $15.82 | $15.35 | $15.82 | $15.82 | 1,653 |
| 2023-07-26 | $15.47 | $15.47 | $15.31 | $15.31 | $15.31 | 441 |
| 2023-07-25 | $15.78 | $16.36 | $15.31 | $15.31 | $15.31 | 4,441 |
| 2023-07-24 | $15.91 | $15.91 | $15.57 | $15.90 | $15.90 | 13,392 |
| 2023-07-21 | $15.74 | $16.06 | $15.64 | $16.06 | $16.06 | 1,413 |
| 2023-07-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 554 |
| 2023-07-19 | $15.48 | $15.62 | $15.32 | $15.62 | $15.62 | 1,054 |
| 2023-07-18 | $14.98 | $15.12 | $14.98 | $15.12 | $15.12 | 2,247 |
| 2023-07-17 | $15.12 | $15.50 | $14.95 | $15.47 | $15.47 | 5,024 |
| 2023-07-14 | $14.90 | $15.05 | $14.90 | $14.95 | $14.95 | 6,011 |
| 2023-07-13 | $16.22 | $16.36 | $16.22 | $16.36 | $16.36 | 2,740 |
| 2023-07-12 | $15.92 | $16.08 | $15.61 | $16.03 | $16.03 | 2,823 |
| 2023-07-11 | $15.34 | $15.66 | $15.34 | $15.59 | $15.59 | 9,290 |
| 2023-07-10 | $15.25 | $15.75 | $15.25 | $15.29 | $15.29 | 10,256 |
| 2023-07-07 | $15.64 | $15.80 | $15.49 | $15.49 | $15.49 | 11,392 |
| 2023-07-06 | $15.35 | $15.61 | $15.06 | $15.61 | $15.61 | 2,231 |
| 2023-07-05 | $15.98 | $16.14 | $15.80 | $15.80 | $15.80 | 4,025 |
| 2023-07-03 | $15.82 | $15.82 | $15.58 | $15.58 | $15.58 | 338 |
| 2023-06-30 | $15.59 | $15.59 | $15.24 | $15.24 | $15.24 | 1,641 |
| 2023-06-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 514 |
| 2023-06-28 | $15.43 | $15.43 | $15.07 | $15.07 | $15.07 | 354 |
| 2023-06-27 | $15.50 | $15.83 | $15.50 | $15.54 | $15.54 | 4,904 |
| 2023-06-26 | $15.52 | $16.08 | $15.52 | $15.82 | $15.82 | 1,015 |
| 2023-06-23 | $15.97 | $16.00 | $15.75 | $15.75 | $15.75 | 1,424 |
| 2023-06-22 | $15.71 | $16.37 | $15.71 | $16.37 | $16.37 | 3,897 |
| 2023-06-21 | $16.01 | $16.25 | $16.01 | $16.19 | $16.19 | 4,020 |
| 2023-06-20 | $16.16 | $16.35 | $16.11 | $16.35 | $16.35 | 4,852 |
| 2023-06-16 | $16.60 | $16.77 | $16.60 | $16.77 | $16.77 | 9,448 |
| 2023-06-15 | $16.73 | $16.93 | $16.59 | $16.80 | $16.80 | 3,574 |
| 2023-06-14 | $16.77 | $16.81 | $16.58 | $16.58 | $16.58 | 2,227 |
| 2023-06-13 | $16.53 | $16.68 | $16.53 | $16.68 | $16.68 | 5,556 |
| 2023-06-12 | $16.02 | $16.55 | $16.02 | $16.55 | $16.55 | 1,629 |
| 2023-06-09 | $16.61 | $16.72 | $16.59 | $16.65 | $16.65 | 28,108 |
| 2023-06-08 | $16.38 | $16.59 | $16.38 | $16.59 | $16.59 | 2,458 |
| 2023-06-07 | $16.34 | $16.45 | $16.34 | $16.45 | $16.45 | 4,177 |
| 2023-06-06 | $16.16 | $16.37 | $16.04 | $16.37 | $16.37 | 17,003 |
| 2023-06-05 | $16.43 | $16.56 | $16.38 | $16.49 | $16.49 | 11,535 |
| 2023-06-02 | $16.51 | $16.60 | $16.51 | $16.53 | $16.53 | 1,375 |
| 2023-06-01 | $16.21 | $16.36 | $16.10 | $16.18 | $16.18 | 1,290 |
| 2023-05-31 | $16.61 | $16.80 | $16.61 | $16.80 | $16.80 | 749 |
| 2023-05-30 | $16.29 | $16.63 | $16.25 | $16.63 | $16.63 | 1,683 |
| 2023-05-26 | $16.51 | $16.71 | $16.41 | $16.64 | $16.64 | 1,386 |
| 2023-05-25 | $16.67 | $16.67 | $16.45 | $16.63 | $16.63 | 1,292 |
| 2023-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 947 |
| 2023-05-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 181 |
| 2023-05-22 | $16.93 | $16.93 | $16.59 | $16.59 | $16.59 | 1,599 |
| 2023-05-19 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 122 |
| 2023-05-18 | $17.34 | $17.34 | $16.74 | $16.74 | $16.74 | 884 |
| 2023-05-17 | $16.85 | $17.49 | $16.85 | $17.49 | $17.49 | 553 |
| 2023-05-16 | $17.01 | $17.06 | $16.96 | $17.01 | $17.01 | 13,470 |
| 2023-05-15 | $17.05 | $17.29 | $16.87 | $17.29 | $17.29 | 12,922 |
| 2023-05-12 | $17.11 | $17.11 | $16.62 | $17.00 | $17.00 | 5,273 |
| 2023-05-11 | $17.00 | $17.00 | $16.61 | $16.61 | $16.61 | 2,694 |
| 2023-05-10 | $17.20 | $17.36 | $17.10 | $17.36 | $17.36 | 514 |
| 2023-05-09 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 36 |
| 2023-05-08 | $17.47 | $17.47 | $17.36 | $17.36 | $17.36 | 775 |
| 2023-05-05 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 63 |
| 2023-05-04 | $17.00 | $17.07 | $16.94 | $17.07 | $17.07 | 3,402 |
| 2023-05-03 | $16.83 | $16.83 | $16.79 | $16.79 | $16.79 | 558 |
| 2023-05-02 | $16.97 | $16.97 | $16.35 | $16.35 | $16.35 | 2,353 |
| 2023-05-01 | $16.67 | $17.78 | $16.67 | $16.96 | $16.96 | 6,199 |
| 2023-04-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 100 |
| 2023-04-27 | $16.60 | $16.60 | $16.58 | $16.58 | $16.58 | 478 |
| 2023-04-26 | $16.92 | $17.13 | $16.69 | $16.69 | $16.69 | 832 |
| 2023-04-25 | $17.02 | $17.02 | $16.95 | $16.95 | $16.95 | 836 |
| 2023-04-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 243 |
| 2023-04-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 264 |
| 2023-04-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 153 |
| 2023-04-19 | $16.42 | $16.76 | $16.42 | $16.76 | $16.76 | 746 |
| 2023-04-18 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 79 |
| 2023-04-17 | $16.91 | $17.22 | $16.91 | $17.22 | $17.22 | 539 |
| 2023-04-14 | $17.44 | $17.60 | $17.44 | $17.60 | $17.60 | 558 |
| 2023-04-13 | $17.79 | $17.79 | $17.56 | $17.56 | $17.56 | 1,619 |
| 2023-04-12 | $17.15 | $17.15 | $17.11 | $17.11 | $17.11 | 1,587 |
| 2023-04-11 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 137 |
| 2023-04-10 | $15.75 | $16.25 | $15.27 | $15.74 | $15.74 | 1,125 |
| 2023-04-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 250 |
| 2023-04-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 320 |
| 2023-04-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 115 |
| 2023-04-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 476 |
| 2023-03-31 | $16.45 | $16.56 | $16.35 | $16.56 | $16.56 | 1,210 |
| 2023-03-30 | $16.19 | $16.48 | $16.19 | $16.48 | $16.48 | 536 |
| 2023-03-29 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 295 |
| 2023-03-28 | $15.68 | $15.95 | $15.59 | $15.59 | $15.59 | 855 |
| 2023-03-27 | $15.58 | $15.63 | $15.58 | $15.63 | $15.63 | 992 |
| 2023-03-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 536 |
| 2023-03-23 | $17.29 | $17.29 | $17.29 | $17.29 | $16.47 | 680 |
| 2023-03-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.11 | 310 |
| 2023-03-21 | $17.00 | $17.31 | $17.00 | $17.31 | $16.49 | 728 |
| 2023-03-20 | $16.59 | $17.35 | $16.36 | $17.35 | $16.53 | 3,371 |
| 2023-03-17 | $16.11 | $16.59 | $16.11 | $16.13 | $16.13 | 1,992 |
| 2023-03-16 | $16.57 | $16.57 | $15.97 | $16.28 | $16.28 | 3,200 |
| 2023-03-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 145 |
| 2023-03-14 | $17.31 | $17.51 | $17.19 | $17.51 | $17.51 | 898 |
| 2023-03-13 | $16.99 | $17.52 | $16.99 | $17.52 | $17.52 | 491 |
| 2023-03-10 | $17.60 | $17.60 | $17.05 | $17.05 | $17.05 | 5,176 |
| 2023-03-09 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 274 |
| 2023-03-08 | $17.08 | $17.22 | $17.08 | $17.22 | $17.22 | 372 |
| 2023-03-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 125 |
| 2023-03-06 | $17.53 | $17.90 | $17.35 | $17.35 | $17.35 | 2,638 |
| 2023-03-03 | $17.56 | $18.07 | $17.56 | $17.72 | $17.72 | 1,535 |
| 2023-03-02 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 406 |
| 2023-03-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 284 |
| 2023-02-28 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 144 |
| 2023-02-27 | $17.70 | $17.78 | $17.61 | $17.78 | $17.78 | 2,236 |
| 2023-02-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 313 |
| 2023-02-23 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 308 |
| 2023-02-22 | $17.37 | $17.82 | $17.12 | $17.82 | $17.82 | 1,082 |
| 2023-02-21 | $17.63 | $17.81 | $17.45 | $17.45 | $17.45 | 799 |
| 2023-02-17 | $17.42 | $17.42 | $17.33 | $17.36 | $17.36 | 1,104 |
| 2023-02-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 376 |
| 2023-02-15 | $18.20 | $18.26 | $17.93 | $18.17 | $18.17 | 4,851 |
| 2023-02-14 | $18.04 | $18.47 | $18.04 | $18.47 | $18.47 | 542 |
| 2023-02-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 293 |
| 2023-02-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 74 |
| 2023-02-09 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 283 |
| 2023-02-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 269 |
| 2023-02-07 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 523 |
| 2023-02-06 | $17.95 | $17.95 | $17.48 | $17.48 | $17.48 | 571 |
| 2023-02-03 | $17.25 | $17.25 | $17.24 | $17.24 | $17.24 | 367 |
| 2023-02-02 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 294 |
| 2023-02-01 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 656 |
| 2023-01-31 | $17.74 | $17.89 | $17.59 | $17.59 | $17.59 | 1,080 |
| 2023-01-30 | $17.78 | $18.05 | $17.74 | $17.74 | $17.74 | 1,065 |
| 2023-01-27 | $17.95 | $18.54 | $17.95 | $18.00 | $18.00 | 1,540 |
| 2023-01-26 | $17.79 | $17.84 | $17.79 | $17.84 | $17.84 | 857 |
| 2023-01-25 | $18.11 | $18.11 | $17.81 | $17.81 | $17.81 | 1,624 |
| 2023-01-24 | $19.03 | $19.34 | $19.03 | $19.10 | $19.10 | 1,283 |
| 2023-01-23 | $18.87 | $19.47 | $18.87 | $19.47 | $19.47 | 5,636 |
| 2023-01-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 208 |
| 2023-01-19 | $18.50 | $19.17 | $18.50 | $19.17 | $19.17 | 703 |
| 2023-01-18 | $18.98 | $18.98 | $18.58 | $18.81 | $18.81 | 791 |
| 2023-01-17 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 151 |
| 2023-01-13 | $19.70 | $19.78 | $19.70 | $19.78 | $19.78 | 1,142 |
| 2023-01-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 264 |
| 2023-01-11 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 36 |
| 2023-01-10 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 203 |
| 2023-01-09 | $19.02 | $19.02 | $18.72 | $18.72 | $18.72 | 692 |
| 2023-01-06 | $18.70 | $18.82 | $18.57 | $18.82 | $18.82 | 778 |
| 2023-01-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 569 |
| 2023-01-04 | $18.94 | $19.78 | $18.62 | $18.75 | $18.75 | 10,868 |
| 2023-01-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 66 |
| 2022-12-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 303 |
| 2022-12-29 | $19.51 | $19.51 | $19.21 | $19.21 | $19.21 | 855 |
| 2022-12-28 | $18.95 | $18.95 | $17.86 | $17.86 | $17.86 | 649 |
| 2022-12-27 | $18.83 | $20.30 | $18.83 | $20.30 | $20.30 | 372 |
| 2022-12-23 | $20.17 | $20.17 | $19.44 | $19.44 | $19.44 | 1,419 |
| 2022-12-22 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 271 |
| 2022-12-21 | $19.33 | $20.07 | $19.33 | $20.07 | $20.07 | 510 |
| 2022-12-20 | $18.65 | $20.08 | $18.65 | $20.08 | $20.08 | 1,251 |
| 2022-12-19 | $19.26 | $19.42 | $19.13 | $19.42 | $19.42 | 1,414 |
| 2022-12-16 | $19.02 | $19.37 | $19.02 | $19.37 | $19.37 | 795 |
| 2022-12-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 392 |
| 2022-12-14 | $20.36 | $20.37 | $19.23 | $20.37 | $20.37 | 1,747 |
| 2022-12-13 | $19.32 | $19.32 | $19.00 | $19.00 | $19.00 | 1,280 |
| 2022-12-12 | $19.00 | $19.00 | $18.66 | $18.66 | $18.66 | 462 |
| 2022-12-09 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 824 |
| 2022-12-08 | $19.17 | $19.51 | $18.83 | $18.83 | $18.83 | 1,264 |
| 2022-12-07 | $18.42 | $18.44 | $17.56 | $18.10 | $18.10 | 1,014 |
| 2022-12-06 | $19.06 | $20.04 | $18.57 | $18.57 | $18.57 | 854 |
| 2022-12-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 346 |
| 2022-12-02 | $19.43 | $20.27 | $18.79 | $20.27 | $20.27 | 1,004 |
| 2022-12-01 | $19.40 | $19.40 | $18.88 | $18.88 | $18.88 | 1,110 |
| 2022-11-30 | $18.90 | $19.36 | $18.90 | $19.36 | $19.36 | 688 |
| 2022-11-29 | $18.78 | $19.07 | $18.41 | $18.57 | $18.57 | 1,746 |
| 2022-11-28 | $18.45 | $18.64 | $18.26 | $18.26 | $18.26 | 800 |
| 2022-11-25 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 354 |
| 2022-11-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 195 |
| 2022-11-22 | $19.19 | $19.40 | $19.03 | $19.40 | $19.40 | 1,267 |
| 2022-11-21 | $18.31 | $18.63 | $17.97 | $18.63 | $18.63 | 1,682 |
| 2022-11-18 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 672 |
| 2022-11-17 | $17.58 | $18.98 | $17.58 | $18.98 | $18.98 | 1,838 |
| 2022-11-16 | $19.71 | $19.85 | $19.71 | $19.72 | $19.72 | 1,275 |
| 2022-11-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 225 |
| 2022-11-14 | $19.92 | $19.99 | $19.92 | $19.99 | $19.99 | 983 |
| 2022-11-11 | $20.57 | $21.05 | $20.41 | $21.05 | $21.05 | 1,506 |
| 2022-11-10 | $19.18 | $19.18 | $18.15 | $18.15 | $18.15 | 423 |
| 2022-11-09 | $18.74 | $18.74 | $18.29 | $18.29 | $18.29 | 915 |
| 2022-11-08 | $19.08 | $19.14 | $18.66 | $18.66 | $18.66 | 909 |
| 2022-11-07 | $17.96 | $18.93 | $17.96 | $18.93 | $18.93 | 691 |
| 2022-11-04 | $18.38 | $18.76 | $18.00 | $18.10 | $18.10 | 4,040 |
| 2022-11-03 | $17.57 | $18.26 | $17.26 | $17.26 | $17.26 | 2,812 |
| 2022-11-02 | $17.03 | $17.95 | $16.99 | $17.95 | $17.95 | 688 |
| 2022-11-01 | $18.36 | $19.03 | $17.72 | $19.03 | $19.03 | 13,707 |
| 2022-10-31 | $18.44 | $18.44 | $17.71 | $17.71 | $17.71 | 4,265 |
| 2022-10-28 | $18.54 | $19.37 | $17.71 | $17.71 | $17.71 | 5,971 |
| 2022-10-27 | $18.49 | $19.33 | $17.67 | $17.84 | $17.84 | 2,071 |
| 2022-10-26 | $19.29 | $19.66 | $18.54 | $18.67 | $18.67 | 1,217 |
| 2022-10-25 | $18.34 | $19.20 | $18.34 | $19.20 | $19.20 | 764 |
| 2022-10-24 | $18.90 | $19.00 | $18.15 | $18.62 | $18.62 | 12,205 |
| 2022-10-21 | $17.32 | $17.93 | $17.29 | $17.93 | $17.93 | 2,809 |
| 2022-10-20 | $18.88 | $18.88 | $17.13 | $17.98 | $17.98 | 745 |
| 2022-10-19 | $19.16 | $19.21 | $17.46 | $17.46 | $17.46 | 1,154 |
| 2022-10-18 | $17.35 | $17.90 | $17.35 | $17.90 | $17.90 | 946 |
| 2022-10-17 | $18.78 | $18.78 | $17.23 | $18.20 | $18.20 | 2,488 |
| 2022-10-14 | $16.64 | $18.24 | $16.53 | $18.24 | $18.24 | 789 |
| 2022-10-13 | $17.55 | $18.50 | $16.76 | $17.54 | $17.54 | 1,243 |
| 2022-10-12 | $16.61 | $18.50 | $16.61 | $17.57 | $17.57 | 2,922 |
| 2022-10-11 | $17.22 | $17.66 | $16.66 | $17.15 | $17.15 | 1,382 |
| 2022-10-10 | $17.78 | $17.94 | $16.83 | $17.37 | $17.37 | 6,740 |
| 2022-10-07 | $17.13 | $17.59 | $17.13 | $17.59 | $17.59 | 1,229 |
| 2022-10-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 346 |
| 2022-10-05 | $19.63 | $19.65 | $18.57 | $18.58 | $18.58 | 1,659 |
| 2022-10-04 | $17.63 | $17.70 | $17.63 | $17.70 | $17.70 | 655 |
| 2022-10-03 | $16.84 | $18.66 | $16.76 | $17.03 | $17.03 | 2,383 |
| 2022-09-30 | $16.19 | $18.16 | $16.19 | $18.16 | $18.16 | 1,886 |
| 2022-09-29 | $17.15 | $18.16 | $16.21 | $18.16 | $18.16 | 2,781 |
| 2022-09-28 | $18.85 | $18.85 | $17.81 | $18.83 | $18.83 | 2,157 |
| 2022-09-27 | $18.16 | $19.25 | $17.02 | $19.20 | $19.20 | 3,395 |
| 2022-09-26 | $18.13 | $19.05 | $17.04 | $19.04 | $19.04 | 6,212 |
| 2022-09-23 | $19.59 | $19.59 | $18.49 | $19.56 | $19.56 | 1,745 |
| 2022-09-22 | $20.01 | $20.30 | $17.90 | $20.30 | $20.30 | 2,110 |
| 2022-09-21 | $19.28 | $20.35 | $18.20 | $19.42 | $19.42 | 2,675 |
| 2022-09-20 | $19.09 | $19.70 | $19.09 | $19.70 | $19.70 | 845 |
| 2022-09-19 | $19.25 | $19.91 | $18.28 | $19.12 | $19.12 | 1,777 |
| 2022-09-16 | $19.85 | $20.59 | $19.80 | $20.01 | $20.01 | 2,702 |
| 2022-09-15 | $21.19 | $21.19 | $20.19 | $21.16 | $21.16 | 3,070 |
| 2022-09-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 146 |
| 2022-09-13 | $20.87 | $21.86 | $20.87 | $21.86 | $21.86 | 2,392 |
| 2022-09-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 277 |
| 2022-09-09 | $20.74 | $21.69 | $20.62 | $21.69 | $21.69 | 660 |
| 2022-09-08 | $20.95 | $20.95 | $19.25 | $20.24 | $20.24 | 1,401 |
| 2022-09-07 | $19.16 | $21.06 | $19.16 | $21.06 | $21.06 | 1,158 |
| 2022-09-06 | $21.13 | $21.24 | $20.22 | $21.24 | $21.24 | 1,653 |
| 2022-09-02 | $20.33 | $21.46 | $20.33 | $21.31 | $21.31 | 911 |
| 2022-09-01 | $20.97 | $20.97 | $20.86 | $20.86 | $20.86 | 757 |
| 2022-08-31 | $20.15 | $20.73 | $19.82 | $19.87 | $19.87 | 1,966 |
| 2022-08-30 | $21.75 | $21.75 | $20.63 | $21.64 | $21.64 | 5,450 |
| 2022-08-29 | $21.69 | $21.82 | $20.90 | $21.82 | $21.82 | 696 |
| 2022-08-26 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 268 |
| 2022-08-25 | $21.65 | $22.77 | $20.71 | $21.73 | $21.73 | 1,066 |
| 2022-08-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 348 |
| 2022-08-23 | $21.86 | $21.90 | $20.31 | $20.31 | $20.31 | 938 |
| 2022-08-22 | $20.71 | $21.04 | $20.71 | $21.04 | $21.04 | 691 |
| 2022-08-19 | $21.44 | $21.46 | $21.44 | $21.46 | $21.46 | 512 |
| 2022-08-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 331 |
| 2022-08-17 | $20.61 | $21.30 | $20.61 | $21.30 | $21.30 | 455 |
| 2022-08-16 | $21.12 | $21.12 | $20.69 | $20.69 | $20.69 | 517 |
| 2022-08-15 | $20.15 | $21.07 | $20.11 | $20.11 | $20.11 | 649 |
| 2022-08-12 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 469 |
| 2022-08-11 | $21.21 | $21.21 | $21.19 | $21.20 | $21.20 | 926 |
| 2022-08-10 | $21.20 | $22.06 | $21.20 | $22.06 | $22.06 | 17,088 |
| 2022-08-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 260 |
| 2022-08-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 209 |
| 2022-08-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 482 |
| 2022-08-04 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 265 |
| 2022-08-03 | $20.13 | $21.03 | $20.13 | $21.03 | $21.03 | 795 |
| 2022-08-02 | $20.94 | $20.94 | $20.51 | $20.51 | $20.51 | 583 |
| 2022-08-01 | $20.83 | $21.16 | $20.83 | $21.16 | $21.16 | 517 |
| 2022-07-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 925 |
| 2022-07-28 | $19.96 | $20.54 | $19.96 | $20.54 | $20.54 | 733 |
| 2022-07-27 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 123 |
| 2022-07-26 | $21.06 | $21.08 | $20.50 | $21.07 | $21.07 | 1,005 |
| 2022-07-25 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 6,451 |
| 2022-07-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 188 |
| 2022-07-21 | $18.98 | $20.87 | $18.98 | $19.94 | $19.94 | 809 |
| 2022-07-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 5,648 |
| 2022-07-19 | $20.24 | $21.21 | $20.21 | $20.21 | $20.21 | 529 |
| 2022-07-18 | $19.85 | $20.68 | $19.85 | $20.68 | $20.68 | 485 |
| 2022-07-15 | $19.32 | $19.58 | $19.32 | $19.58 | $19.58 | 1,151 |
| 2022-07-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 235 |
| 2022-07-13 | $20.76 | $20.76 | $20.41 | $20.41 | $20.41 | 624 |
| 2022-07-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 526 |
| 2022-07-11 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 507 |
| 2022-07-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 301 |
| 2022-07-07 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 112 |
| 2022-07-06 | $20.07 | $20.67 | $20.07 | $20.67 | $20.67 | 585 |
| 2022-07-05 | $20.48 | $20.53 | $19.72 | $20.53 | $20.53 | 950 |
| 2022-07-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 472 |
| 2022-06-30 | $20.85 | $20.85 | $20.76 | $20.76 | $20.76 | 597 |
| 2022-06-29 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 2,135 |
| 2022-06-28 | $20.59 | $20.59 | $19.01 | $19.01 | $19.01 | 984 |
| 2022-06-27 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 324 |
| 2022-06-24 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 31 |
| 2022-06-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 439 |
| 2022-06-22 | $19.50 | $19.54 | $18.86 | $18.86 | $18.86 | 974 |
| 2022-06-21 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 572 |
| 2022-06-17 | $20.03 | $20.27 | $19.58 | $19.58 | $19.58 | 10,793 |
| 2022-06-16 | $19.23 | $20.37 | $19.23 | $20.37 | $20.37 | 342 |
| 2022-06-15 | $19.54 | $21.25 | $19.54 | $21.24 | $21.24 | 1,099 |
| 2022-06-14 | $19.39 | $20.01 | $19.39 | $20.01 | $20.01 | 5,990 |
| 2022-06-13 | $20.22 | $20.22 | $18.90 | $18.90 | $18.90 | 777 |
| 2022-06-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 201 |
| 2022-06-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 470 |
| 2022-06-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 408 |
| 2022-06-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 219 |
| 2022-06-06 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 2,487 |
| 2022-06-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 526 |
| 2022-06-02 | $21.49 | $21.49 | $21.27 | $21.27 | $21.27 | 358 |
| 2022-06-01 | $21.87 | $21.87 | $20.34 | $20.34 | $20.34 | 840 |
| 2022-05-31 | $22.16 | $22.16 | $21.96 | $21.96 | $21.96 | 813 |
| 2022-05-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 113 |
| 2022-05-26 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 121 |
| 2022-05-25 | $20.76 | $21.37 | $20.72 | $21.12 | $21.12 | 930 |
| 2022-05-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 83 |
| 2022-05-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 313 |
| 2022-05-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 103 |
| 2022-05-19 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 311 |
| 2022-05-18 | $20.66 | $21.34 | $20.66 | $21.34 | $21.34 | 549 |
| 2022-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 274 |
| 2022-05-16 | $21.22 | $21.26 | $21.22 | $21.26 | $21.26 | 521 |
| 2022-05-13 | $21.16 | $21.16 | $20.32 | $20.32 | $20.32 | 1,341 |
| 2022-05-12 | $20.22 | $20.22 | $19.37 | $19.37 | $19.37 | 3,349 |
| 2022-05-11 | $20.13 | $20.13 | $19.43 | $19.43 | $19.43 | 484 |
| 2022-05-10 | $20.14 | $20.14 | $20.03 | $20.03 | $20.03 | 494 |
| 2022-05-09 | $19.89 | $20.70 | $19.89 | $19.92 | $19.92 | 1,661 |
| 2022-05-06 | $20.97 | $20.97 | $20.64 | $20.64 | $20.64 | 478 |
| 2022-05-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 234 |
| 2022-05-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 338 |
| 2022-05-03 | $21.60 | $22.62 | $21.41 | $22.62 | $22.62 | 4,044 |
| 2022-05-02 | $21.72 | $21.72 | $21.18 | $21.18 | $21.18 | 1,155 |
| 2022-04-29 | $21.58 | $21.58 | $20.94 | $20.94 | $20.94 | 4,464 |
| 2022-04-28 | $21.63 | $21.63 | $21.27 | $21.27 | $21.27 | 506 |
| 2022-04-27 | $21.18 | $21.92 | $21.18 | $21.90 | $21.90 | 7,511 |
| 2022-04-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1,649 |
| 2022-04-25 | $23.26 | $23.67 | $23.26 | $23.67 | $23.67 | 1,649 |
| 2022-04-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 551 |
| 2022-04-21 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 41 |
| 2022-04-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 556 |
| 2022-04-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 96 |
| 2022-04-18 | $23.17 | $24.81 | $23.17 | $24.81 | $24.81 | 448 |
| 2022-04-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 244 |
| 2022-04-13 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 29 |
| 2022-04-12 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 479 |
| 2022-04-11 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 138 |
| 2022-04-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 167 |
| 2022-04-07 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1,713 |
| 2022-04-06 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 87 |
| 2022-04-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 47 |
| 2022-04-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 101 |
| 2022-04-01 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 278 |
| 2022-03-31 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 56 |
| 2022-03-30 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 791 |
| 2022-03-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 111 |
| 2022-03-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 298 |
| 2022-03-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 19 |
| 2022-03-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.44 | 13 |
| 2022-03-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.44 | 558 |
| 2022-03-22 | $25.39 | $25.39 | $25.39 | $25.39 | $24.52 | 32 |
| 2022-03-21 | $25.39 | $25.39 | $25.39 | $25.39 | $24.52 | 106 |
| 2022-03-18 | $25.39 | $25.39 | $25.39 | $25.39 | $24.52 | 106 |
| 2022-03-17 | $25.39 | $25.39 | $25.39 | $25.39 | $24.52 | 33 |
| 2022-03-16 | $25.39 | $25.40 | $25.39 | $25.39 | $24.52 | 948 |
| 2022-03-15 | $23.20 | $24.72 | $23.20 | $24.72 | $23.88 | 603 |
| 2022-03-14 | $24.21 | $24.21 | $24.21 | $24.21 | $23.38 | 5,280 |
| 2022-03-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.04 | 84 |
| 2022-03-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.04 | 0 |
| 2022-03-09 | $23.50 | $23.86 | $23.50 | $23.86 | $23.04 | 2,001 |
| 2022-03-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.42 | 107 |
| 2022-03-07 | $24.03 | $24.03 | $24.03 | $24.03 | $23.21 | 151 |
| 2022-03-04 | $24.48 | $24.48 | $24.48 | $24.48 | $23.64 | 214 |
| 2022-03-03 | $23.12 | $23.12 | $23.12 | $23.12 | $22.33 | 1,275 |
| 2022-03-02 | $24.84 | $24.84 | $23.84 | $23.84 | $23.02 | 999 |
| 2022-03-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.55 | 256 |
| 2022-02-28 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 302 |
| 2022-02-25 | $24.41 | $24.41 | $24.41 | $24.41 | $23.57 | 166 |
| 2022-02-24 | $24.41 | $24.41 | $24.41 | $24.41 | $23.57 | 37 |
| 2022-02-23 | $24.41 | $24.41 | $24.41 | $24.41 | $23.57 | 139 |
| 2022-02-22 | $24.41 | $24.41 | $24.41 | $24.41 | $23.57 | 221 |
| 2022-02-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.94 | 273 |
| 2022-02-17 | $24.01 | $24.01 | $24.01 | $24.01 | $23.19 | 0 |
| 2022-02-16 | $24.61 | $24.61 | $24.01 | $24.01 | $23.19 | 981 |
| 2022-02-15 | $23.13 | $23.13 | $23.02 | $23.02 | $22.23 | 336 |
| 2022-02-14 | $24.58 | $24.58 | $24.58 | $24.58 | $23.74 | 272 |
| 2022-02-11 | $23.34 | $23.34 | $23.34 | $23.34 | $22.54 | 469 |
| 2022-02-10 | $25.28 | $25.28 | $25.28 | $25.28 | $24.41 | 84 |
| 2022-02-09 | $25.28 | $25.28 | $25.28 | $25.28 | $24.41 | 65 |
| 2022-02-08 | $25.28 | $25.28 | $25.28 | $25.28 | $24.41 | 334 |
| 2022-02-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 261 |
| 2022-02-04 | $25.29 | $25.29 | $25.29 | $25.29 | $24.42 | 299 |
| 2022-02-03 | $24.29 | $24.29 | $24.29 | $24.29 | $23.46 | 51 |
| 2022-02-02 | $25.03 | $25.03 | $24.29 | $24.29 | $23.46 | 908 |
| 2022-02-01 | $24.44 | $24.44 | $23.90 | $23.90 | $23.08 | 366 |
| 2022-01-31 | $25.07 | $25.07 | $25.07 | $25.07 | $24.21 | 212 |
| 2022-01-28 | $24.34 | $24.34 | $24.34 | $24.34 | $23.51 | 32 |
| 2022-01-27 | $24.34 | $24.34 | $24.34 | $24.34 | $23.51 | 124 |
| 2022-01-26 | $24.49 | $24.49 | $24.34 | $24.34 | $23.51 | 584 |
| 2022-01-25 | $24.46 | $24.46 | $24.46 | $24.46 | $23.62 | 579 |
| 2022-01-24 | $23.50 | $23.98 | $23.39 | $23.98 | $23.15 | 2,042 |
| 2022-01-21 | $24.94 | $25.00 | $24.94 | $25.00 | $24.14 | 222 |
| 2022-01-20 | $25.71 | $25.71 | $25.71 | $25.71 | $24.83 | 188 |
| 2022-01-19 | $25.07 | $25.07 | $25.07 | $25.07 | $24.21 | 198 |
| 2022-01-18 | $25.07 | $25.07 | $25.07 | $25.07 | $24.21 | 198 |
| 2022-01-14 | $26.72 | $26.72 | $25.77 | $25.77 | $24.89 | 771 |
| 2022-01-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 518 |
| 2022-01-12 | $26.74 | $26.74 | $26.74 | $26.74 | $25.82 | 83 |
| 2022-01-11 | $25.60 | $26.74 | $25.60 | $26.74 | $25.82 | 452 |
| 2022-01-10 | $25.23 | $25.36 | $25.23 | $25.36 | $24.49 | 477 |
| 2022-01-07 | $24.81 | $25.09 | $24.81 | $25.00 | $24.14 | 5,779 |
| 2022-01-06 | $23.20 | $24.49 | $23.20 | $24.49 | $23.65 | 2,685 |
| 2022-01-05 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
| 2022-01-04 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 219 |
| 2022-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.66 | 475 |
| 2021-12-31 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 87 |
| 2021-12-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 9 |
| 2021-12-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 0 |
| 2021-12-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.04 | 177 |
| 2021-12-27 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
| 2021-12-23 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 161 |
| 2021-12-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.41 | 734 |
| 2021-12-21 | $23.76 | $23.76 | $23.76 | $23.76 | $22.95 | 31 |
| 2021-12-20 | $23.76 | $23.76 | $23.76 | $23.76 | $22.95 | 39 |
| 2021-12-17 | $23.76 | $23.76 | $23.76 | $23.76 | $22.95 | 60 |
| 2021-12-16 | $23.76 | $23.76 | $23.76 | $23.76 | $22.95 | 13 |
| 2021-12-15 | $23.76 | $23.76 | $23.76 | $23.76 | $22.95 | 62 |
| 2021-12-14 | $23.76 | $23.76 | $23.76 | $23.76 | $22.95 | 138 |
| 2021-12-13 | $23.63 | $23.63 | $23.63 | $23.63 | $22.82 | 0 |
| 2021-12-10 | $23.63 | $23.63 | $23.63 | $23.63 | $22.82 | 192 |
| 2021-12-09 | $23.15 | $23.15 | $23.15 | $23.15 | $22.36 | 760 |
| 2021-12-08 | $23.30 | $23.75 | $23.30 | $23.75 | $22.94 | 965 |
| 2021-12-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.26 | 9 |
| 2021-12-06 | $22.01 | $22.01 | $22.01 | $22.01 | $21.26 | 79 |
| 2021-12-03 | $22.01 | $22.01 | $22.01 | $22.01 | $21.26 | 304 |
| 2021-12-02 | $22.93 | $23.12 | $22.83 | $23.12 | $22.33 | 1,461 |
| 2021-12-01 | $22.31 | $22.31 | $22.31 | $22.31 | $21.55 | 233 |
| 2021-11-30 | $22.94 | $22.94 | $22.31 | $22.31 | $21.55 | 1,013 |
| 2021-11-29 | $22.91 | $23.24 | $22.91 | $23.24 | $22.44 | 419 |
| 2021-11-26 | $23.56 | $23.56 | $23.56 | $23.56 | $22.75 | 52 |
| 2021-11-24 | $23.81 | $23.81 | $23.56 | $23.56 | $22.75 | 364 |
| 2021-11-23 | $24.38 | $24.38 | $24.38 | $24.38 | $23.54 | 90 |
| 2021-11-22 | $24.38 | $24.38 | $24.38 | $24.38 | $23.54 | 395 |
| 2021-11-19 | $24.62 | $24.62 | $24.62 | $24.62 | $23.78 | 105 |
| 2021-11-18 | $24.62 | $24.62 | $24.62 | $24.62 | $23.78 | 126 |
| 2021-11-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.09 | 159 |
| 2021-11-16 | $24.93 | $24.94 | $24.46 | $24.94 | $24.09 | 877 |
| 2021-11-15 | $25.38 | $25.38 | $25.38 | $25.38 | $24.51 | 334 |
| 2021-11-12 | $25.36 | $25.36 | $25.36 | $25.36 | $24.49 | 97 |
| 2021-11-11 | $25.01 | $25.40 | $25.01 | $25.36 | $24.05 | 591 |
| 2021-11-10 | $25.04 | $25.04 | $25.04 | $25.04 | $23.74 | 56 |
| 2021-11-09 | $25.04 | $25.04 | $25.04 | $25.04 | $23.74 | 157 |
| 2021-11-08 | $25.04 | $25.04 | $25.04 | $25.04 | $23.74 | 137 |
| 2021-11-05 | $24.78 | $24.78 | $24.78 | $24.78 | $23.49 | 8 |
| 2021-11-04 | $24.78 | $24.78 | $24.78 | $24.78 | $23.49 | 7 |
| 2021-11-03 | $24.78 | $24.78 | $24.78 | $24.78 | $23.49 | 88 |
| 2021-11-02 | $25.80 | $25.80 | $25.80 | $25.80 | $24.46 | 134 |
| 2021-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $24.46 | 134 |
| 2021-10-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.46 | 9 |
| 2021-10-28 | $25.80 | $25.80 | $25.80 | $25.80 | $24.46 | 137 |
| 2021-10-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.46 | 193 |
| 2021-10-26 | $25.78 | $25.78 | $25.78 | $25.78 | $24.44 | 151 |
| 2021-10-25 | $25.02 | $25.02 | $25.02 | $25.02 | $23.72 | 0 |
| 2021-10-22 | $25.02 | $25.02 | $25.02 | $25.02 | $23.72 | 45 |
| 2021-10-21 | $25.02 | $25.02 | $25.02 | $25.02 | $23.72 | 234 |
| 2021-10-20 | $25.02 | $25.02 | $25.02 | $25.02 | $23.72 | 35 |
| 2021-10-19 | $25.02 | $25.02 | $25.02 | $25.02 | $23.72 | 110 |
| 2021-10-18 | $24.15 | $24.15 | $24.14 | $24.14 | $22.89 | 698 |
| 2021-10-15 | $24.03 | $24.04 | $24.03 | $24.04 | $22.79 | 727 |
| 2021-10-14 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 132 |
| 2021-10-13 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 37 |
| 2021-10-12 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 49 |
| 2021-10-11 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 44 |
| 2021-10-08 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 88 |
| 2021-10-07 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 13 |
| 2021-10-06 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 65 |
| 2021-10-05 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 35 |
| 2021-10-04 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 188 |
| 2021-10-01 | $23.55 | $23.55 | $23.55 | $23.55 | $22.33 | 169 |
| 2021-09-30 | $23.55 | $23.55 | $23.55 | $23.55 | $22.33 | 116 |
| 2021-09-29 | $23.49 | $23.49 | $23.49 | $23.49 | $22.27 | 352 |
| 2021-09-28 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 205 |
| 2021-09-27 | $22.75 | $22.75 | $22.75 | $22.75 | $21.57 | 196 |
| 2021-09-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.57 | 174 |
| 2021-09-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.57 | 137 |
| 2021-09-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.57 | 17 |
| 2021-09-21 | $23.08 | $23.08 | $22.75 | $22.75 | $21.57 | 1,043 |
| 2021-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.86 | 612 |
| 2021-09-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.37 | 0 |
| 2021-09-16 | $24.65 | $24.65 | $24.65 | $24.65 | $23.37 | 140 |
| 2021-09-15 | $22.95 | $22.95 | $22.95 | $22.95 | $21.76 | 0 |
| 2021-09-14 | $22.95 | $22.95 | $22.95 | $22.95 | $21.76 | 9 |
| 2021-09-13 | $22.95 | $22.95 | $22.95 | $22.95 | $21.76 | 162 |
| 2021-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 28 |
| 2021-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 269 |
| 2021-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 28 |
| 2021-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 39 |
| 2021-09-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 259 |
| 2021-09-02 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 309 |
| 2021-09-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.14 | 165 |
| 2021-08-31 | $24.40 | $24.40 | $24.40 | $24.40 | $23.14 | 24 |
| 2021-08-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.14 | 341 |
| 2021-08-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.72 | 617 |
| 2021-08-26 | $24.80 | $24.80 | $23.88 | $23.88 | $22.64 | 942 |
| 2021-08-25 | $22.65 | $22.65 | $22.65 | $22.65 | $21.48 | 71 |
| 2021-08-24 | $22.65 | $22.65 | $22.65 | $22.65 | $21.48 | 210 |
| 2021-08-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.42 | 244 |
| 2021-08-20 | $22.89 | $22.89 | $22.89 | $22.89 | $21.70 | 36 |
| 2021-08-19 | $22.89 | $22.89 | $22.89 | $22.89 | $21.70 | 99 |
| 2021-08-18 | $22.89 | $22.89 | $22.89 | $22.89 | $21.70 | 472 |
| 2021-08-17 | $24.02 | $24.02 | $24.02 | $24.02 | $22.77 | 123 |
| 2021-08-16 | $24.08 | $24.08 | $22.90 | $22.90 | $21.71 | 492 |
| 2021-08-13 | $23.44 | $24.17 | $22.95 | $22.95 | $21.76 | 490 |
| 2021-08-12 | $23.65 | $23.65 | $23.65 | $23.65 | $22.43 | 178 |
| 2021-08-11 | $23.65 | $23.65 | $23.65 | $23.65 | $22.43 | 94 |
| 2021-08-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.43 | 655 |
| 2021-08-09 | $23.45 | $23.45 | $23.45 | $23.45 | $22.24 | 643 |
| 2021-08-06 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 62 |
| 2021-08-05 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 12,437 |
| 2021-08-04 | $23.47 | $23.47 | $23.47 | $23.47 | $22.25 | 168 |
| 2021-08-03 | $24.25 | $24.75 | $24.25 | $24.30 | $23.04 | 544 |
| 2021-08-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.99 | 1 |
| 2021-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.99 | 69 |
| 2021-07-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.99 | 286 |
| 2021-07-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.66 | 3,641 |
| 2021-07-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.66 | 0 |
| 2021-07-26 | $23.90 | $23.90 | $23.90 | $23.90 | $22.66 | 113 |
| 2021-07-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.66 | 5 |
| 2021-07-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.66 | 46 |
| 2021-07-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.66 | 122 |
| 2021-07-20 | $24.21 | $24.21 | $24.21 | $24.21 | $22.96 | 127 |
| 2021-07-19 | $24.21 | $24.21 | $24.21 | $24.21 | $22.96 | 1 |
| 2021-07-16 | $24.21 | $24.21 | $24.21 | $24.21 | $22.96 | 114 |
| 2021-07-15 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 50 |
| 2021-07-14 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 5 |
| 2021-07-13 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 1 |
| 2021-07-12 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 2,524 |
| 2021-07-09 | $24.39 | $24.39 | $24.39 | $24.39 | $23.13 | 186 |
| 2021-07-08 | $23.61 | $23.61 | $22.85 | $22.85 | $21.67 | 328 |
| 2021-07-07 | $23.03 | $23.75 | $23.03 | $23.75 | $22.52 | 591 |
| 2021-07-06 | $23.51 | $23.51 | $23.51 | $23.51 | $22.29 | 221 |
| 2021-07-02 | $22.58 | $22.58 | $22.58 | $22.58 | $21.41 | 234 |
| 2021-07-01 | $23.88 | $23.88 | $23.88 | $23.88 | $22.64 | 13 |
| 2021-06-30 | $23.88 | $23.88 | $23.88 | $23.88 | $22.64 | 28 |
| 2021-06-29 | $23.88 | $23.88 | $23.88 | $23.88 | $22.64 | 81 |
| 2021-06-28 | $23.88 | $23.88 | $23.88 | $23.88 | $22.64 | 40 |
| 2021-06-25 | $23.88 | $23.88 | $23.88 | $23.88 | $22.64 | 319 |
| 2021-06-24 | $23.70 | $23.70 | $23.70 | $23.70 | $22.47 | 38 |
| 2021-06-23 | $23.70 | $23.70 | $23.70 | $23.70 | $22.47 | 131 |
| 2021-06-22 | $23.70 | $23.70 | $23.70 | $23.70 | $22.47 | 2,967 |
| 2021-06-21 | $23.70 | $23.70 | $23.70 | $23.70 | $22.47 | 239 |
| 2021-06-18 | $23.45 | $23.45 | $23.45 | $23.45 | $22.24 | 183 |
| 2021-06-17 | $22.04 | $22.04 | $22.04 | $22.04 | $20.90 | 37 |
| 2021-06-16 | $22.04 | $22.04 | $22.04 | $22.04 | $20.90 | 0 |
| 2021-06-15 | $22.04 | $22.04 | $22.04 | $22.04 | $20.90 | 0 |
| 2021-06-14 | $22.04 | $22.04 | $22.04 | $22.04 | $20.90 | 58 |
| 2021-06-11 | $22.04 | $22.04 | $22.04 | $22.04 | $20.90 | 120 |
| 2021-06-10 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 0 |
| 2021-06-09 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 89 |
| 2021-06-08 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 68 |
| 2021-06-07 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 0 |
| 2021-06-04 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 62 |
| 2021-06-03 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 141 |
| 2021-06-02 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 171 |
| 2021-06-01 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 45 |
| 2021-05-28 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 98 |
| 2021-05-27 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 0 |
| 2021-05-26 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 19 |
| 2021-05-25 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 93 |
| 2021-05-24 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 55 |
| 2021-05-21 | $22.36 | $22.36 | $22.36 | $22.36 | $21.20 | 603 |
| 2021-05-20 | $24.85 | $24.85 | $24.85 | $24.85 | $23.56 | 363 |
| 2021-05-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.73 | 35 |
| 2021-05-18 | $21.86 | $21.86 | $21.86 | $21.86 | $20.73 | 170 |
| 2021-05-17 | $23.79 | $23.79 | $23.79 | $23.79 | $22.56 | 0 |
| 2021-05-14 | $24.00 | $24.00 | $23.79 | $23.79 | $22.56 | 510 |
| 2021-05-13 | $24.95 | $24.95 | $24.95 | $24.95 | $23.66 | 63 |
| 2021-05-12 | $24.95 | $24.95 | $24.95 | $24.95 | $23.66 | 31 |
| 2021-05-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.66 | 177 |
| 2021-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 56 |
| 2021-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.81 | 187 |
| 2021-05-06 | $22.39 | $22.39 | $22.39 | $22.39 | $21.23 | 700 |
| 2021-05-05 | $24.55 | $24.55 | $24.55 | $24.55 | $23.28 | 36 |
| 2021-05-04 | $24.55 | $24.55 | $24.55 | $24.55 | $23.28 | 86 |
| 2021-05-03 | $24.55 | $24.55 | $24.55 | $24.55 | $23.28 | 455 |
| 2021-04-30 | $24.91 | $24.91 | $24.91 | $24.91 | $23.62 | 135 |
| 2021-04-29 | $24.91 | $24.95 | $24.91 | $24.91 | $23.62 | 681 |
| 2021-04-28 | $23.34 | $23.60 | $23.34 | $23.60 | $22.38 | 461 |
| 2021-04-27 | $24.20 | $24.55 | $24.20 | $24.55 | $23.28 | 630 |
| 2021-04-26 | $24.80 | $24.80 | $24.80 | $24.80 | $23.52 | 18 |
| 2021-04-23 | $23.19 | $24.80 | $23.19 | $24.80 | $23.52 | 945 |
| 2021-04-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.52 | 190 |
| 2021-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.23 | 13 |
| 2021-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $23.23 | 125 |
| 2021-04-19 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 86 |
| 2021-04-16 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 97 |
| 2021-04-15 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 10 |
| 2021-04-14 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 91 |
| 2021-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 33 |
| 2021-04-12 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 42 |
| 2021-04-09 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 200 |
| 2021-04-08 | $24.94 | $24.94 | $24.94 | $24.94 | $23.65 | 457 |
| 2021-04-07 | $24.51 | $24.51 | $24.51 | $24.51 | $23.24 | 125 |
| 2021-04-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.47 | 4,110 |
| 2021-04-05 | $24.04 | $24.04 | $24.04 | $24.04 | $22.79 | 52 |
| 2021-04-01 | $24.04 | $24.04 | $24.04 | $24.04 | $22.79 | 63 |
| 2021-03-31 | $24.04 | $24.04 | $24.04 | $24.04 | $22.79 | 32 |
| 2021-03-30 | $24.04 | $24.04 | $24.04 | $24.04 | $22.79 | 334 |
| 2021-03-29 | $23.43 | $24.05 | $23.39 | $24.05 | $22.80 | 768 |
| 2021-03-26 | $23.80 | $23.80 | $23.80 | $23.80 | $22.57 | 616 |
| 2021-03-25 | $24.70 | $24.70 | $24.70 | $24.70 | $23.42 | 49 |
| 2021-03-24 | $24.70 | $24.70 | $24.70 | $24.70 | $22.62 | 100 |
| 2021-03-23 | $24.70 | $24.70 | $24.70 | $24.70 | $22.62 | 92 |
| 2021-03-22 | $24.70 | $24.70 | $24.70 | $24.70 | $22.62 | 44 |
| 2021-03-19 | $24.70 | $24.70 | $24.70 | $24.70 | $22.62 | 121 |
| 2021-03-18 | $25.16 | $25.16 | $24.70 | $24.70 | $22.62 | 276 |
| 2021-03-17 | $25.34 | $25.34 | $25.34 | $25.34 | $23.21 | 390 |
| 2021-03-16 | $25.34 | $25.35 | $25.34 | $25.35 | $23.22 | 364 |
| 2021-03-15 | $24.40 | $24.40 | $24.40 | $24.40 | $22.35 | 291 |
| 2021-03-12 | $25.25 | $25.25 | $23.75 | $23.75 | $21.75 | 1,679 |
| 2021-03-11 | $25.44 | $25.44 | $25.44 | $25.44 | $23.30 | 1 |
| 2021-03-10 | $25.45 | $25.45 | $25.44 | $25.44 | $23.30 | 249 |
| 2021-03-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.76 | 1,930 |
| 2021-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 0 |
| 2021-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 1 |
| 2021-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 0 |
| 2021-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 75 |
| 2021-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 0 |
| 2021-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 239 |
| 2021-02-26 | $25.35 | $25.35 | $25.35 | $25.35 | $23.22 | 157 |
| 2021-02-25 | $25.35 | $25.35 | $25.35 | $25.35 | $23.22 | 0 |
| 2021-02-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.22 | 157 |
| 2021-02-23 | $25.61 | $25.61 | $25.61 | $25.61 | $23.45 | 4 |
| 2021-02-22 | $25.61 | $25.61 | $25.61 | $25.61 | $23.45 | 57 |
| 2021-02-19 | $25.61 | $25.61 | $25.61 | $25.61 | $23.45 | 212 |
| 2021-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 100 |
| 2021-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 100 |
| 2021-02-16 | $26.95 | $26.95 | $26.95 | $26.95 | $24.68 | 180 |
| 2021-02-12 | $25.39 | $26.95 | $25.39 | $26.95 | $24.68 | 1,457 |
| 2021-02-11 | $25.35 | $25.35 | $25.35 | $25.35 | $23.22 | 156 |
| 2021-02-10 | $24.75 | $24.75 | $24.75 | $24.75 | $22.67 | 448 |
| 2021-02-09 | $24.25 | $24.75 | $24.25 | $24.75 | $22.67 | 448 |
| 2021-02-08 | $22.71 | $22.71 | $22.67 | $22.67 | $20.76 | 856 |
| 2021-02-05 | $23.34 | $23.34 | $23.34 | $23.34 | $21.38 | 506 |
| 2021-02-04 | $23.12 | $23.12 | $23.12 | $23.12 | $21.17 | 10 |
| 2021-02-03 | $23.12 | $23.12 | $23.12 | $23.12 | $21.17 | 1,000 |
| 2021-02-02 | $23.33 | $23.45 | $23.33 | $23.40 | $21.43 | 2,500 |
| 2021-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.98 | 24 |
| 2021-01-29 | $25.67 | $26.04 | $24.00 | $24.00 | $21.98 | 520 |
| 2021-01-28 | $25.35 | $25.35 | $25.35 | $25.35 | $23.04 | 100 |
| 2021-01-27 | $23.13 | $23.13 | $23.13 | $23.13 | $21.02 | 159 |
| 2021-01-26 | $23.90 | $23.90 | $23.90 | $23.90 | $21.72 | 108 |
| 2021-01-25 | $23.90 | $23.90 | $23.90 | $23.90 | $21.72 | 150 |
| 2021-01-22 | $25.55 | $25.55 | $25.55 | $25.55 | $23.22 | 229 |
| 2021-01-21 | $24.38 | $24.38 | $24.38 | $24.38 | $22.16 | 231 |
| 2021-01-20 | $23.56 | $23.56 | $23.56 | $23.56 | $21.41 | 137 |
| 2021-01-19 | $23.30 | $23.30 | $23.30 | $23.30 | $21.17 | 140 |
| 2021-01-15 | $23.30 | $23.30 | $23.30 | $23.30 | $21.17 | 1 |
| 2021-01-14 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 34 |
| 2021-01-13 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 34 |
| 2021-01-12 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 0 |
| 2021-01-11 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 0 |
| 2021-01-08 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 0 |
| 2021-01-07 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 29 |
| 2021-01-06 | $22.49 | $22.49 | $22.49 | $22.49 | $20.43 | 239 |
| 2021-01-05 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 24 |
| 2021-01-04 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 681 |
| 2020-12-31 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 21 |
| 2020-12-30 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 21 |
| 2020-12-29 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 4 |
| 2020-12-28 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 42 |
| 2020-12-24 | $23.28 | $23.28 | $23.28 | $23.28 | $21.16 | 672 |
| 2020-12-23 | $22.07 | $22.07 | $22.07 | $22.07 | $20.06 | 7 |
| 2020-12-22 | $22.07 | $22.07 | $22.07 | $22.07 | $20.06 | 37 |
| 2020-12-21 | $20.93 | $22.07 | $20.89 | $22.07 | $20.06 | 891 |
| 2020-12-18 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-17 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-16 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-15 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-14 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-11 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-10 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 4 |
| 2020-12-09 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-08 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 4 |
| 2020-12-07 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-04 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-03 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-12-02 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 5 |
| 2020-12-01 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 47 |
| 2020-11-30 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 6 |
| 2020-11-27 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 0 |
| 2020-11-25 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 16 |
| 2020-11-24 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 25 |
| 2020-11-23 | $21.89 | $21.89 | $21.89 | $21.89 | $19.89 | 204 |
| 2020-11-20 | $21.51 | $21.51 | $21.51 | $21.51 | $19.55 | 0 |
| 2020-11-19 | $21.51 | $21.51 | $21.51 | $21.51 | $19.55 | 93 |
| 2020-11-18 | $21.51 | $21.51 | $21.51 | $21.51 | $19.55 | 4 |
| 2020-11-17 | $21.51 | $21.51 | $21.51 | $21.51 | $19.55 | 0 |
| 2020-11-16 | $21.51 | $21.51 | $21.51 | $21.51 | $19.55 | 573 |
| 2020-11-13 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 0 |
| 2020-11-12 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 54 |
| 2020-11-11 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 0 |
| 2020-11-10 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 0 |
| 2020-11-09 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 99 |
| 2020-11-06 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 10 |
| 2020-11-05 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 22 |
| 2020-11-04 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 0 |
| 2020-11-03 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 0 |
| 2020-11-02 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 2 |
| 2020-10-30 | $19.33 | $19.33 | $19.33 | $19.33 | $17.57 | 281 |
| 2020-10-29 | $18.86 | $18.86 | $18.86 | $18.86 | $17.14 | 200 |
| 2020-10-28 | $21.19 | $21.19 | $21.19 | $21.19 | $19.26 | 0 |
| 2020-10-27 | $21.19 | $21.19 | $21.19 | $21.19 | $19.26 | 0 |
| 2020-10-26 | $21.19 | $21.19 | $21.19 | $21.19 | $19.26 | 0 |
| 2020-10-23 | $21.19 | $21.19 | $21.19 | $21.19 | $19.26 | 0 |
| 2020-10-22 | $21.19 | $21.19 | $21.19 | $21.19 | $19.26 | 104 |
| 2020-10-21 | $21.43 | $21.43 | $21.43 | $21.43 | $19.47 | 0 |
| 2020-10-20 | $21.43 | $21.43 | $21.43 | $21.43 | $19.47 | 46 |
| 2020-10-19 | $21.14 | $21.43 | $21.14 | $21.43 | $19.47 | 630 |
| 2020-10-16 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 0 |
| 2020-10-15 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 13 |
| 2020-10-14 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 0 |
| 2020-10-13 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 0 |
| 2020-10-12 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 8 |
| 2020-10-09 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 0 |
| 2020-10-08 | $20.71 | $20.71 | $20.71 | $20.71 | $18.82 | 150 |
| 2020-10-07 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 21 |
| 2020-10-06 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 0 |
| 2020-10-05 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 78 |
| 2020-10-02 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 0 |
| 2020-10-01 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 0 |
| 2020-09-30 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 3 |
| 2020-09-29 | $20.79 | $20.79 | $20.79 | $20.79 | $18.89 | 320 |
| 2020-09-28 | $19.76 | $19.76 | $19.76 | $19.76 | $17.96 | 40 |
| 2020-09-25 | $19.76 | $19.76 | $19.76 | $19.76 | $17.96 | 0 |
| 2020-09-24 | $19.76 | $19.76 | $19.76 | $19.76 | $17.26 | 21 |
| 2020-09-23 | $19.76 | $19.76 | $19.76 | $19.76 | $17.26 | 50 |
| 2020-09-22 | $19.76 | $19.76 | $19.76 | $19.76 | $17.26 | 234 |
| 2020-09-21 | $20.97 | $20.97 | $20.97 | $20.97 | $18.32 | 0 |
| 2020-09-18 | $20.97 | $20.97 | $20.97 | $20.97 | $18.32 | 0 |
| 2020-09-17 | $20.97 | $20.97 | $20.97 | $20.97 | $18.32 | 0 |
| 2020-09-16 | $20.97 | $20.97 | $20.97 | $20.97 | $18.32 | 130 |
| 2020-09-15 | $20.62 | $20.62 | $20.62 | $20.62 | $18.01 | 214 |
| 2020-09-14 | $20.69 | $20.69 | $20.69 | $20.69 | $18.07 | 100 |
| 2020-09-11 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 0 |
| 2020-09-10 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 0 |
| 2020-09-09 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 4,664 |
| 2020-09-08 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 3 |
| 2020-09-04 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 0 |
| 2020-09-03 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 0 |
| 2020-09-02 | $21.10 | $21.10 | $21.10 | $21.10 | $18.43 | 204 |
| 2020-09-01 | $21.27 | $21.27 | $21.27 | $21.27 | $18.58 | 50 |
| 2020-08-31 | $21.27 | $21.27 | $21.27 | $21.27 | $18.58 | 0 |
| 2020-08-28 | $21.27 | $21.27 | $21.27 | $21.27 | $18.58 | 99 |
| 2020-08-27 | $21.27 | $21.27 | $21.27 | $21.27 | $18.58 | 0 |
| 2020-08-26 | $21.27 | $21.27 | $21.27 | $21.27 | $18.58 | 0 |
| 2020-08-25 | $21.27 | $21.27 | $21.27 | $21.27 | $18.58 | 272 |
| 2020-08-24 | $20.89 | $20.89 | $20.89 | $20.89 | $18.25 | 0 |
| 2020-08-21 | $20.89 | $20.89 | $20.89 | $20.89 | $18.25 | 0 |
| 2020-08-20 | $20.89 | $20.89 | $20.89 | $20.89 | $18.25 | 125 |
| 2020-08-19 | $20.89 | $20.89 | $20.89 | $20.89 | $18.25 | 0 |
| 2020-08-18 | $20.93 | $20.93 | $20.89 | $20.89 | $18.25 | 532 |
| 2020-08-17 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 73 |
| 2020-08-14 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 109 |
| 2020-08-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 0 |
| 2020-08-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 34 |
| 2020-08-11 | $20.65 | $20.65 | $20.65 | $20.65 | $18.04 | 180 |
| 2020-08-10 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 0 |
| 2020-08-07 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 28 |
| 2020-08-06 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 0 |
| 2020-08-05 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 0 |
| 2020-08-04 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 0 |
| 2020-08-03 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 52 |
| 2020-07-31 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 0 |
| 2020-07-30 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 0 |
| 2020-07-29 | $20.77 | $20.77 | $20.77 | $20.77 | $18.14 | 116 |
| 2020-07-28 | $21.04 | $21.04 | $21.04 | $21.04 | $18.38 | 16 |
| 2020-07-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.38 | 0 |
| 2020-07-24 | $21.04 | $21.04 | $21.04 | $21.04 | $18.38 | 0 |
| 2020-07-23 | $21.04 | $21.04 | $21.04 | $21.04 | $18.38 | 230 |
| 2020-07-22 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 0 |
| 2020-07-21 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 0 |
| 2020-07-20 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 40 |
| 2020-07-17 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 0 |
| 2020-07-16 | $21.38 | $21.38 | $21.38 | $21.38 | $18.68 | 172 |
| 2020-07-15 | $20.72 | $20.72 | $20.72 | $20.72 | $18.10 | 23 |
| 2020-07-14 | $20.72 | $20.72 | $20.72 | $20.72 | $18.10 | 0 |
| 2020-07-13 | $20.70 | $20.72 | $20.70 | $20.72 | $18.10 | 200 |
| 2020-07-10 | $19.95 | $19.95 | $19.95 | $19.95 | $17.43 | 2,027 |
| 2020-07-09 | $19.95 | $19.95 | $19.95 | $19.95 | $17.43 | 39 |
| 2020-07-08 | $19.95 | $19.95 | $19.95 | $19.95 | $17.43 | 154 |
| 2020-07-07 | $18.43 | $18.43 | $18.43 | $18.43 | $16.10 | 54 |
| 2020-07-06 | $18.43 | $18.43 | $18.43 | $18.43 | $16.10 | 0 |
| 2020-07-02 | $18.43 | $18.43 | $18.43 | $18.43 | $16.10 | 87 |
| 2020-07-01 | $18.43 | $18.43 | $18.43 | $18.43 | $16.10 | 0 |
| 2020-06-30 | $18.07 | $18.43 | $18.07 | $18.43 | $16.10 | 924 |
| 2020-06-29 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 99 |
| 2020-06-26 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 1 |
| 2020-06-25 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 0 |
| 2020-06-24 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 58 |
| 2020-06-23 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 5 |
| 2020-06-22 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 50 |
| 2020-06-19 | $18.30 | $18.30 | $18.30 | $18.30 | $15.99 | 192 |
| 2020-06-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 109 |
| 2020-06-17 | $19.33 | $19.33 | $19.33 | $19.33 | $16.88 | 250 |
| 2020-06-16 | $18.64 | $18.64 | $18.64 | $18.64 | $16.28 | 0 |
| 2020-06-15 | $18.64 | $18.64 | $18.64 | $18.64 | $16.28 | 8,834 |
| 2020-06-12 | $19.49 | $19.53 | $18.43 | $18.43 | $16.10 | 1,046 |
| 2020-06-11 | $19.18 | $19.18 | $19.14 | $19.14 | $16.72 | 354 |
| 2020-06-10 | $19.71 | $19.71 | $19.71 | $19.71 | $17.22 | 25,076 |
| 2020-06-09 | $19.71 | $19.71 | $19.71 | $19.71 | $17.22 | 0 |
| 2020-06-08 | $19.71 | $19.71 | $19.71 | $19.71 | $17.22 | 1,310 |
| 2020-06-05 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 1 |
| 2020-06-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 4 |
| 2020-06-03 | $18.80 | $18.80 | $18.80 | $18.80 | $16.42 | 0 |
| 2020-06-02 | $18.84 | $18.84 | $18.80 | $18.80 | $16.42 | 339 |
| 2020-06-01 | $18.52 | $18.52 | $18.15 | $18.15 | $15.85 | 15,683 |
| 2020-05-29 | $18.20 | $18.53 | $18.20 | $18.53 | $16.19 | 680 |
| 2020-05-28 | $17.88 | $17.88 | $17.88 | $17.88 | $15.62 | 43 |
| 2020-05-27 | $17.93 | $17.93 | $17.88 | $17.88 | $15.62 | 343 |
| 2020-05-26 | $18.20 | $18.20 | $17.95 | $17.95 | $15.68 | 4,422 |
| 2020-05-22 | $17.57 | $17.57 | $17.57 | $17.57 | $15.35 | 312 |
| 2020-05-21 | $17.65 | $17.65 | $17.51 | $17.51 | $15.30 | 458 |
| 2020-05-20 | $17.63 | $17.65 | $17.56 | $17.65 | $15.42 | 2,248 |
| 2020-05-19 | $17.34 | $17.52 | $17.28 | $17.28 | $15.09 | 6,146 |
| 2020-05-18 | $17.32 | $17.51 | $17.22 | $17.45 | $15.24 | 50,578 |
| 2020-05-15 | $16.92 | $16.92 | $16.92 | $16.92 | $14.78 | 1,172 |
| 2020-05-14 | $16.68 | $17.34 | $16.67 | $16.73 | $14.61 | 1,178 |
| 2020-05-13 | $17.60 | $17.60 | $17.60 | $17.60 | $15.37 | 135 |
| 2020-05-12 | $17.74 | $17.74 | $17.74 | $17.74 | $15.50 | 21 |
| 2020-05-11 | $17.74 | $17.74 | $17.74 | $17.74 | $15.50 | 213 |
| 2020-05-08 | $17.02 | $17.91 | $17.02 | $17.91 | $15.64 | 319 |
| 2020-05-07 | $17.58 | $17.58 | $17.58 | $17.58 | $15.36 | 72 |
| 2020-05-06 | $17.68 | $17.68 | $17.58 | $17.58 | $15.36 | 1,879 |
| 2020-05-05 | $17.60 | $17.60 | $17.56 | $17.56 | $15.34 | 1,523 |
| 2020-05-04 | $17.73 | $17.86 | $17.73 | $17.86 | $15.60 | 409 |
| 2020-05-01 | $17.35 | $18.08 | $17.35 | $18.08 | $15.79 | 381 |
| 2020-04-30 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-29 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-28 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-27 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-24 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 2 |
| 2020-04-23 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-22 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-21 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-20 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-17 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 17 |
| 2020-04-16 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-15 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-14 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 25 |
| 2020-04-13 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 0 |
| 2020-04-09 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 4 |
| 2020-04-08 | $18.51 | $18.51 | $18.51 | $18.51 | $16.17 | 352 |
| 2020-04-07 | $17.45 | $17.45 | $17.45 | $17.45 | $15.24 | 0 |
| 2020-04-06 | $17.45 | $17.45 | $17.45 | $17.45 | $15.24 | 42 |
| 2020-04-03 | $17.45 | $17.45 | $17.45 | $17.45 | $15.24 | 0 |
| 2020-04-02 | $17.45 | $17.45 | $17.45 | $17.45 | $15.24 | 85 |
| 2020-04-01 | $17.45 | $17.45 | $17.45 | $17.45 | $15.24 | 6 |
| 2020-03-31 | $17.45 | $17.45 | $17.45 | $17.45 | $15.24 | 159 |
| 2020-03-30 | $17.61 | $17.61 | $17.61 | $17.61 | $15.38 | 12 |
| 2020-03-27 | $17.61 | $17.61 | $17.61 | $17.61 | $15.38 | 53 |
| 2020-03-26 | $17.39 | $17.61 | $17.39 | $17.61 | $14.97 | 713 |
| 2020-03-25 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 0 |
| 2020-03-24 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 0 |
| 2020-03-23 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 0 |
| 2020-03-20 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 0 |
| 2020-03-19 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 5 |
| 2020-03-18 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 62 |
| 2020-03-17 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 25 |
| 2020-03-16 | $15.75 | $15.75 | $15.75 | $15.75 | $13.39 | 161 |
| 2020-03-13 | $18.60 | $18.60 | $18.60 | $18.60 | $15.81 | 41 |
| 2020-03-12 | $18.60 | $18.60 | $18.60 | $18.60 | $15.81 | 0 |
| 2020-03-11 | $18.60 | $18.60 | $18.60 | $18.60 | $15.81 | 194 |
| 2020-03-10 | $19.62 | $19.64 | $19.62 | $19.64 | $16.69 | 1,593 |
| 2020-03-09 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 6 |
| 2020-03-06 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 0 |
| 2020-03-05 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 0 |
| 2020-03-04 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 12 |
| 2020-03-03 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 0 |
| 2020-03-02 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 0 |
| 2020-02-28 | $19.59 | $19.59 | $19.59 | $19.59 | $16.65 | 303 |
| 2020-02-27 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 49 |
| 2020-02-26 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 4 |
| 2020-02-25 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 36 |
| 2020-02-24 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 10 |
| 2020-02-21 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 0 |
| 2020-02-20 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 50 |
| 2020-02-19 | $22.61 | $22.61 | $22.61 | $22.61 | $19.22 | 273 |
| 2020-02-18 | $22.30 | $22.30 | $22.30 | $22.30 | $18.95 | 12 |
| 2020-02-14 | $22.30 | $22.30 | $22.30 | $22.30 | $18.95 | 150 |
| 2020-02-13 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 21 |
| 2020-02-12 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 0 |
| 2020-02-11 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 0 |
| 2020-02-10 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 37 |
| 2020-02-07 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 0 |
| 2020-02-06 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 0 |
| 2020-02-04 | $22.29 | $22.29 | $22.29 | $22.29 | $18.94 | 129 |
| 2020-02-03 | $22.27 | $22.27 | $22.27 | $22.27 | $18.93 | 3 |
| 2020-01-31 | $22.27 | $22.27 | $22.27 | $22.27 | $18.93 | 0 |
| 2020-01-30 | $22.27 | $22.27 | $22.27 | $22.27 | $18.93 | 169 |
| 2020-01-29 | $21.48 | $21.48 | $21.48 | $21.48 | $18.26 | 86 |
| 2020-01-28 | $21.48 | $21.48 | $21.48 | $21.48 | $18.26 | 0 |
| 2020-01-27 | $21.50 | $21.54 | $21.48 | $21.48 | $18.26 | 4,400 |
| 2020-01-24 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 0 |
| 2020-01-23 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 6 |
| 2020-01-22 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 0 |
| 2020-01-21 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 0 |
| 2020-01-17 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 27 |
| 2020-01-16 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 0 |
| 2020-01-15 | $21.19 | $21.19 | $21.19 | $21.19 | $18.01 | 141 |
| 2020-01-14 | $21.01 | $21.01 | $21.01 | $21.01 | $17.86 | 71 |
| 2020-01-13 | $21.01 | $21.01 | $21.01 | $21.01 | $17.86 | 0 |
| 2020-01-10 | $21.01 | $21.01 | $21.01 | $21.01 | $17.86 | 122 |
| 2020-01-09 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 7 |
| 2020-01-08 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2020-01-07 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 1 |
| 2020-01-06 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2020-01-03 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2020-01-02 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-31 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-30 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-27 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-26 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-24 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-23 | $20.35 | $20.35 | $20.35 | $20.35 | $17.30 | 0 |
| 2019-12-20 | $20.38 | $20.38 | $20.35 | $20.35 | $17.30 | 247 |
| 2019-12-19 | $20.62 | $20.62 | $20.62 | $20.62 | $17.52 | 0 |
| 2019-12-18 | $20.62 | $20.62 | $20.62 | $20.62 | $17.52 | 0 |
| 2019-12-17 | $20.62 | $20.62 | $20.62 | $20.62 | $17.52 | 297 |
| 2019-12-16 | $19.42 | $19.42 | $19.42 | $19.42 | $16.50 | 0 |
| 2019-12-13 | $19.42 | $19.42 | $19.42 | $19.42 | $16.50 | 0 |
| 2019-12-12 | $19.42 | $19.42 | $19.42 | $19.42 | $16.50 | 0 |
| 2019-12-11 | $19.42 | $19.42 | $19.42 | $19.42 | $16.50 | 0 |
| 2019-12-10 | $19.42 | $19.42 | $19.42 | $19.42 | $16.50 | 9 |
| 2019-12-09 | $19.42 | $19.42 | $19.42 | $19.42 | $16.50 | 11,730 |
| 2019-12-06 | $19.16 | $19.16 | $19.16 | $19.16 | $16.28 | 340 |
| 2019-12-05 | $19.16 | $19.16 | $19.16 | $19.16 | $16.28 | 7 |
| 2019-12-04 | $19.16 | $19.16 | $19.16 | $19.16 | $16.28 | 0 |
| 2019-12-03 | $19.16 | $19.16 | $19.16 | $19.16 | $16.28 | 0 |
| 2019-12-02 | $19.16 | $19.16 | $19.16 | $19.16 | $16.28 | 0 |
| 2019-11-29 | $19.16 | $19.16 | $19.16 | $19.16 | $16.28 | 191 |
| 2019-11-27 | $19.11 | $19.11 | $19.11 | $19.11 | $16.24 | 0 |
| 2019-11-26 | $18.70 | $19.11 | $18.68 | $19.11 | $16.24 | 1,662 |
| 2019-11-25 | $18.86 | $18.86 | $18.86 | $18.86 | $16.03 | 0 |
| 2019-11-22 | $18.86 | $18.86 | $18.86 | $18.86 | $16.03 | 0 |
| 2019-11-21 | $18.86 | $18.86 | $18.86 | $18.86 | $16.03 | 53 |
| 2019-11-20 | $18.86 | $18.86 | $18.86 | $18.86 | $16.03 | 201 |
| 2019-11-19 | $18.22 | $18.22 | $18.22 | $18.22 | $15.48 | 0 |
| 2019-11-18 | $18.22 | $18.22 | $18.22 | $18.22 | $15.48 | 53 |
| 2019-11-15 | $18.22 | $18.22 | $18.22 | $18.22 | $15.48 | 100 |
| 2019-11-14 | $18.10 | $18.10 | $18.10 | $18.10 | $15.38 | 100 |
| 2019-11-13 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 8 |
| 2019-11-12 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 9 |
| 2019-11-11 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 10 |
| 2019-11-08 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-11-07 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-11-06 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-11-05 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-11-04 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-11-01 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-10-31 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-10-30 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-10-29 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 0 |
| 2019-10-28 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 9 |
| 2019-10-25 | $18.78 | $18.78 | $18.78 | $18.78 | $15.96 | 139 |
| 2019-10-24 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-23 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-22 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 3 |
| 2019-10-21 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 100 |
| 2019-10-18 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-17 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-16 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-15 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-14 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-10-11 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 116 |
| 2019-10-10 | $20.17 | $20.17 | $20.17 | $20.17 | $17.14 | 0 |
| 2019-10-09 | $20.17 | $20.17 | $20.17 | $20.17 | $17.14 | 0 |
| 2019-10-08 | $20.17 | $20.17 | $20.17 | $20.17 | $17.14 | 184 |
| 2019-10-07 | $19.97 | $19.97 | $19.97 | $19.97 | $16.97 | 3 |
| 2019-10-04 | $19.97 | $19.97 | $19.97 | $19.97 | $16.97 | 0 |
| 2019-10-03 | $19.97 | $19.97 | $19.97 | $19.97 | $16.97 | 0 |
| 2019-10-02 | $19.97 | $19.97 | $19.97 | $19.97 | $16.97 | 0 |
| 2019-10-01 | $19.97 | $19.97 | $19.97 | $19.97 | $16.97 | 1,540 |
| 2019-09-30 | $20.19 | $20.19 | $20.19 | $20.19 | $17.16 | 0 |
| 2019-09-27 | $20.19 | $20.19 | $20.19 | $20.19 | $17.16 | 0 |
| 2019-09-26 | $20.19 | $20.19 | $20.19 | $20.19 | $17.16 | 100 |
| 2019-09-25 | $20.60 | $20.60 | $20.60 | $20.60 | $17.51 | 0 |
| 2019-09-24 | $20.60 | $20.60 | $20.60 | $20.60 | $17.51 | 0 |
| 2019-09-23 | $20.60 | $20.60 | $20.60 | $20.60 | $17.51 | 0 |
| 2019-09-20 | $20.60 | $20.60 | $20.60 | $20.60 | $17.51 | 8 |
| 2019-09-19 | $20.60 | $20.60 | $20.60 | $20.60 | $17.51 | 155 |
| 2019-09-18 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 0 |
| 2019-09-17 | $20.43 | $20.43 | $20.43 | $20.43 | $17.36 | 142 |
| 2019-09-16 | $20.33 | $20.33 | $20.33 | $20.33 | $17.28 | 0 |
| 2019-09-13 | $20.33 | $20.33 | $20.33 | $20.33 | $17.28 | 192 |
| 2019-09-12 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 0 |
| 2019-09-11 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 0 |
| 2019-09-10 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 0 |
| 2019-09-09 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 38 |
| 2019-09-06 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 0 |
| 2019-09-05 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 17 |
| 2019-09-04 | $19.64 | $19.64 | $19.64 | $19.64 | $16.69 | 111 |
| 2019-09-03 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-30 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-29 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-28 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 90 |
| 2019-08-27 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-26 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-23 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-22 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 0 |
| 2019-08-21 | $19.44 | $19.44 | $19.44 | $19.44 | $16.52 | 7,679 |
| 2019-08-20 | $18.55 | $18.55 | $18.55 | $18.55 | $15.77 | 0 |
| 2019-08-19 | $18.55 | $18.55 | $18.55 | $18.55 | $15.77 | 0 |
| 2019-08-16 | $18.55 | $18.55 | $18.55 | $18.55 | $15.77 | 100 |
| 2019-08-15 | $18.35 | $18.35 | $18.18 | $18.18 | $15.45 | 216 |
| 2019-08-14 | $18.85 | $18.85 | $18.81 | $18.81 | $15.99 | 100 |
| 2019-08-13 | $18.85 | $18.85 | $18.81 | $18.81 | $15.99 | 100 |
| 2019-08-12 | $18.85 | $18.85 | $18.81 | $18.81 | $15.99 | 100 |
| 2019-08-09 | $18.81 | $18.81 | $18.81 | $18.81 | $15.99 | 4 |
| 2019-08-08 | $18.85 | $18.85 | $18.81 | $18.81 | $15.99 | 450 |
| 2019-08-07 | $18.92 | $18.92 | $18.92 | $18.92 | $16.08 | 100 |
| 2019-08-06 | $18.92 | $18.92 | $18.92 | $18.92 | $16.08 | 22 |
| 2019-08-05 | $18.92 | $18.92 | $18.92 | $18.92 | $16.08 | 100 |
| 2019-08-02 | $18.92 | $18.92 | $18.92 | $18.92 | $16.08 | 100 |
| 2019-08-01 | $18.92 | $18.92 | $18.92 | $18.92 | $16.08 | 63 |
| 2019-07-31 | $19.50 | $19.50 | $18.92 | $18.92 | $16.08 | 300 |
| 2019-07-30 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 400 |
| 2019-07-29 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 400 |
| 2019-07-26 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 0 |
| 2019-07-25 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 0 |
| 2019-07-24 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 0 |
| 2019-07-23 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 0 |
| 2019-07-22 | $20.80 | $20.80 | $20.80 | $20.80 | $17.68 | 430 |
| 2019-07-19 | $21.07 | $21.10 | $21.07 | $21.10 | $17.93 | 553 |
| 2019-07-18 | $21.07 | $21.07 | $21.07 | $21.07 | $17.91 | 49 |
| 2019-07-17 | $21.07 | $21.07 | $21.07 | $21.07 | $17.91 | 106 |
| 2019-07-16 | $21.10 | $21.10 | $21.10 | $21.10 | $17.93 | 3 |
| 2019-07-15 | $21.10 | $21.10 | $21.10 | $21.10 | $17.93 | 153 |
| 2019-07-12 | $20.20 | $20.20 | $20.20 | $20.20 | $17.17 | 50 |
| 2019-07-11 | $20.20 | $20.20 | $20.20 | $20.20 | $17.17 | 100 |
| 2019-07-10 | $20.30 | $20.30 | $20.30 | $20.30 | $17.25 | 11,200 |
| 2019-07-09 | $20.18 | $20.18 | $20.18 | $20.18 | $17.15 | 127 |
| 2019-07-08 | $20.04 | $20.04 | $20.04 | $20.04 | $17.03 | 6 |
| 2019-07-05 | $20.04 | $20.04 | $20.04 | $20.04 | $17.03 | 0 |
| 2019-07-03 | $20.14 | $20.14 | $20.04 | $20.04 | $17.03 | 8,130 |
| 2019-07-02 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 0 |
| 2019-07-01 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 0 |
| 2019-06-28 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 362 |
| 2019-06-27 | $20.76 | $20.76 | $20.76 | $20.76 | $17.64 | 0 |
| 2019-06-26 | $20.76 | $20.76 | $20.76 | $20.76 | $17.64 | 263 |
| 2019-06-25 | $20.62 | $20.63 | $20.62 | $20.63 | $17.53 | 245 |
| 2019-06-24 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 0 |
| 2019-06-21 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 0 |
| 2019-06-18 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 0 |
| 2019-06-17 | $20.38 | $20.38 | $20.38 | $20.38 | $17.32 | 187 |
| 2019-06-14 | $20.40 | $20.40 | $20.40 | $20.40 | $17.34 | 0 |
| 2019-06-13 | $20.40 | $20.40 | $20.40 | $20.40 | $17.34 | 169 |
| 2019-06-12 | $20.71 | $20.71 | $20.71 | $20.71 | $17.60 | 29,323 |
| 2019-06-11 | $20.29 | $20.29 | $20.29 | $20.29 | $17.24 | 0 |
| 2019-06-10 | $20.29 | $20.29 | $20.29 | $20.29 | $17.24 | 240 |
| 2019-06-07 | $20.07 | $20.07 | $20.07 | $20.07 | $17.06 | 153 |
| 2019-06-06 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 0 |
| 2019-06-05 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 0 |
| 2019-06-04 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 80 |
| 2019-06-03 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 0 |
| 2019-05-31 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 0 |
| 2019-05-30 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 0 |
| 2019-05-29 | $19.15 | $19.15 | $19.15 | $19.15 | $16.28 | 1,368 |
| 2019-05-28 | $19.63 | $19.63 | $19.63 | $19.63 | $16.68 | 0 |
| 2019-05-24 | $19.63 | $19.63 | $19.63 | $19.63 | $16.68 | 0 |
| 2019-05-23 | $19.63 | $19.63 | $19.63 | $19.63 | $16.68 | 50 |
| 2019-05-22 | $19.63 | $19.63 | $19.63 | $19.63 | $16.68 | 207 |
| 2019-05-21 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 0 |
| 2019-05-20 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 0 |
| 2019-05-17 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 0 |
| 2019-05-16 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 133 |
| 2019-05-15 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 0 |
| 2019-05-14 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 0 |
| 2019-05-13 | $19.52 | $19.52 | $19.52 | $19.52 | $16.59 | 214 |
| 2019-05-10 | $19.23 | $19.23 | $19.23 | $19.23 | $16.34 | 0 |
| 2019-05-09 | $19.23 | $19.23 | $19.23 | $19.23 | $16.34 | 135 |
| 2019-05-08 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 0 |
| 2019-05-07 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 0 |
| 2019-05-06 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 0 |
| 2019-05-03 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 58 |
| 2019-05-02 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 137 |
| 2019-05-01 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 0 |
| 2019-04-30 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 0 |
| 2019-04-29 | $18.91 | $18.91 | $18.91 | $18.91 | $16.07 | 0 |
| 2019-04-26 | $19.01 | $19.03 | $18.90 | $18.91 | $16.07 | 1,547 |
| 2019-04-25 | $18.64 | $18.64 | $18.64 | $18.64 | $15.84 | 139 |
| 2019-04-24 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 40 |
| 2019-04-23 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-22 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-18 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-17 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-15 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-12 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-11 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 0 |
| 2019-04-10 | $18.70 | $18.70 | $18.70 | $18.70 | $15.89 | 26,068 |
| 2019-04-09 | $17.95 | $17.95 | $17.95 | $17.95 | $15.26 | 0 |
| 2019-04-08 | $17.95 | $17.95 | $17.95 | $17.95 | $15.26 | 0 |
| 2019-04-05 | $17.90 | $17.95 | $17.90 | $17.95 | $15.26 | 1,500 |
| 2019-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $14.62 | 0 |
| 2019-04-03 | $17.20 | $17.20 | $17.20 | $17.20 | $14.62 | 0 |
| 2019-04-02 | $17.20 | $17.20 | $17.20 | $17.20 | $14.62 | 0 |
| 2019-04-01 | $17.20 | $17.20 | $17.20 | $17.20 | $14.62 | 0 |
| 2019-03-29 | $17.20 | $17.20 | $17.20 | $17.20 | $14.62 | 420 |
| 2019-03-28 | $18.08 | $18.08 | $18.08 | $18.08 | $14.67 | 151 |
| 2019-03-27 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-26 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-25 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-22 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-21 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-20 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-18 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-14 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 50 |
| 2019-03-13 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-12 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-11 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 47 |
| 2019-03-08 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-07 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-06 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 0 |
| 2019-03-05 | $17.70 | $17.70 | $17.70 | $17.70 | $14.36 | 2,040 |
| 2019-03-04 | $18.11 | $18.11 | $18.11 | $18.11 | $14.69 | 140 |
| 2019-03-01 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 0 |
| 2019-02-28 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 0 |
| 2019-02-27 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 0 |
| 2019-02-26 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 0 |
| 2019-02-21 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 19 |
| 2019-02-20 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 76 |
| 2019-02-15 | $17.80 | $17.80 | $17.80 | $17.80 | $14.44 | 1,273 |
| 2019-02-14 | $17.28 | $17.28 | $17.28 | $17.28 | $14.02 | 0 |
| 2019-02-13 | $17.28 | $17.28 | $17.28 | $17.28 | $14.02 | 1,706 |
| 2019-02-12 | $17.54 | $17.54 | $17.54 | $17.54 | $14.23 | 763 |
| 2019-02-11 | $17.30 | $17.30 | $17.30 | $17.30 | $14.03 | 6 |
| 2019-02-08 | $17.30 | $17.30 | $17.30 | $17.30 | $14.03 | 0 |
| 2019-02-07 | $17.73 | $17.73 | $17.30 | $17.30 | $14.03 | 1,169 |
| 2019-02-06 | $17.40 | $17.40 | $17.38 | $17.38 | $14.10 | 2,500 |
| 2019-02-05 | $17.34 | $17.34 | $17.34 | $17.34 | $14.07 | 17 |
| 2019-02-04 | $17.34 | $17.34 | $17.34 | $17.34 | $14.07 | 0 |
| 2019-02-01 | $17.34 | $17.34 | $17.34 | $17.34 | $14.07 | 61 |
| 2019-01-31 | $17.34 | $17.34 | $17.34 | $17.34 | $14.07 | 63 |
| 2019-01-30 | $17.34 | $17.34 | $17.34 | $17.34 | $14.07 | 337 |
| 2019-01-29 | $16.61 | $16.61 | $16.61 | $16.61 | $13.47 | 1,035 |
| 2019-01-28 | $16.97 | $16.97 | $16.97 | $16.97 | $13.77 | 0 |
| 2019-01-25 | $16.97 | $16.97 | $16.97 | $16.97 | $13.77 | 0 |
| 2019-01-24 | $16.97 | $16.97 | $16.97 | $16.97 | $13.77 | 345 |
| 2019-01-23 | $16.29 | $16.29 | $16.29 | $16.29 | $13.21 | 51 |
| 2019-01-22 | $16.23 | $16.29 | $16.23 | $16.29 | $13.21 | 4,771 |
| 2019-01-18 | $16.30 | $16.30 | $16.30 | $16.30 | $13.22 | 0 |
| 2019-01-17 | $16.30 | $16.30 | $16.30 | $16.30 | $13.22 | 36 |
| 2019-01-16 | $16.30 | $16.30 | $16.30 | $16.30 | $13.22 | 0 |
| 2019-01-15 | $16.30 | $16.30 | $16.30 | $16.30 | $13.22 | 0 |
| 2019-01-14 | $16.30 | $16.30 | $16.30 | $16.30 | $13.22 | 0 |
| 2019-01-11 | $16.30 | $16.30 | $16.30 | $16.30 | $13.22 | 275 |
| 2019-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $13.14 | 464 |
| 2019-01-09 | $15.61 | $15.61 | $15.61 | $15.61 | $12.66 | 272 |
| 2019-01-08 | $15.60 | $15.60 | $15.60 | $15.60 | $12.66 | 350 |
| 2019-01-07 | $16.01 | $16.01 | $16.01 | $16.01 | $12.99 | 250 |
| 2019-01-04 | $15.90 | $16.00 | $15.90 | $16.00 | $12.98 | 200 |
| 2019-01-03 | $15.40 | $15.40 | $15.40 | $15.40 | $12.49 | 0 |
| 2019-01-02 | $15.40 | $15.40 | $15.40 | $15.40 | $12.49 | 187 |
| 2018-12-31 | $15.55 | $15.55 | $15.55 | $15.55 | $12.61 | 187 |
| 2018-12-28 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 5 |
| 2018-12-27 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 50 |
| 2018-12-26 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 0 |
| 2018-12-24 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 0 |
| 2018-12-21 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 24 |
| 2018-12-20 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 85 |
| 2018-12-18 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 0 |
| 2018-12-14 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 0 |
| 2018-12-13 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 3 |
| 2018-12-12 | $15.28 | $15.28 | $15.28 | $15.28 | $12.39 | 300 |
| 2018-12-11 | $15.15 | $15.15 | $15.15 | $15.15 | $12.29 | 291 |
| 2018-12-10 | $15.27 | $15.27 | $15.27 | $15.27 | $12.39 | 96 |
| 2018-12-07 | $15.27 | $15.27 | $15.27 | $15.27 | $12.39 | 6 |
| 2018-12-06 | $15.27 | $15.27 | $15.27 | $15.27 | $12.39 | 333 |
| 2018-12-04 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 0 |
| 2018-12-03 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 0 |
| 2018-11-30 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 0 |
| 2018-11-29 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 0 |
| 2018-11-28 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 7 |
| 2018-11-27 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 0 |
| 2018-11-26 | $15.66 | $15.66 | $15.66 | $15.66 | $12.70 | 0 |
| 2018-11-21 | $15.75 | $15.75 | $15.66 | $15.66 | $12.70 | 550 |
| 2018-11-20 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-19 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-16 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-14 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-13 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-12 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-09 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-08 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-07 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 7 |
| 2018-11-06 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 0 |
| 2018-11-05 | $15.90 | $15.90 | $15.90 | $15.90 | $12.90 | 127 |
| 2018-11-02 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-11-01 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-10-31 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-10-30 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-10-29 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-10-26 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-10-25 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 0 |
| 2018-10-24 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 23 |
| 2018-10-23 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 58 |
| 2018-10-22 | $15.34 | $15.34 | $15.34 | $15.34 | $12.44 | 100 |
| 2018-10-19 | $15.82 | $15.82 | $15.82 | $15.82 | $12.83 | 151 |
| 2018-10-18 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 30 |
| 2018-10-17 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 0 |
| 2018-10-16 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 0 |
| 2018-10-15 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 0 |
| 2018-10-12 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 0 |
| 2018-10-11 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 0 |
| 2018-10-10 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 0 |
| 2018-10-09 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 9 |
| 2018-10-08 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 600 |
| 2018-10-05 | $16.96 | $16.96 | $16.96 | $16.96 | $13.76 | 0 |
| 2018-10-04 | $16.96 | $16.96 | $16.96 | $16.96 | $13.76 | 0 |
| 2018-10-03 | $16.96 | $16.96 | $16.96 | $16.96 | $13.76 | 0 |
| 2018-10-02 | $16.96 | $16.96 | $16.96 | $16.96 | $13.76 | 0 |
| 2018-10-01 | $16.96 | $16.96 | $16.95 | $16.96 | $13.76 | 2,500 |
| 2018-09-28 | $17.33 | $17.33 | $17.33 | $17.33 | $14.06 | 0 |
| 2018-09-27 | $17.33 | $17.33 | $17.33 | $17.33 | $14.06 | 10 |
| 2018-09-26 | $17.33 | $17.33 | $17.33 | $17.33 | $14.06 | 300 |
| 2018-09-25 | $16.77 | $16.77 | $16.77 | $16.77 | $13.60 | 0 |
| 2018-09-24 | $16.77 | $16.77 | $16.77 | $16.77 | $13.60 | 100 |
| 2018-09-21 | $16.66 | $16.66 | $16.66 | $16.66 | $13.51 | 0 |
| 2018-09-20 | $16.66 | $16.66 | $16.66 | $16.66 | $13.51 | 0 |
| 2018-09-19 | $16.66 | $16.66 | $16.66 | $16.66 | $13.51 | 0 |
| 2018-09-18 | $16.66 | $16.66 | $16.66 | $16.66 | $13.51 | 0 |
| 2018-09-17 | $16.66 | $16.66 | $16.66 | $16.66 | $13.51 | 0 |
| 2018-09-14 | $16.66 | $16.66 | $16.66 | $16.66 | $13.51 | 198 |
| 2018-09-13 | $16.77 | $16.77 | $16.77 | $16.77 | $13.60 | 300 |
| 2018-09-12 | $16.25 | $16.25 | $16.25 | $16.25 | $13.18 | 107 |
| 2018-09-11 | $16.25 | $16.25 | $16.25 | $16.25 | $13.18 | 0 |
| 2018-09-10 | $16.25 | $16.25 | $16.25 | $16.25 | $13.18 | 300 |
| 2018-09-07 | $16.58 | $16.58 | $16.58 | $16.58 | $13.45 | 100 |
| 2018-09-06 | $16.32 | $16.74 | $16.32 | $16.74 | $13.58 | 300 |
| 2018-09-05 | $16.65 | $16.65 | $16.65 | $16.65 | $13.51 | 0 |
| 2018-09-04 | $16.65 | $16.65 | $16.65 | $16.65 | $13.51 | 0 |
| 2018-08-31 | $16.65 | $16.65 | $16.65 | $16.65 | $13.51 | 0 |
| 2018-08-30 | $16.65 | $16.65 | $16.65 | $16.65 | $13.51 | 200 |
| 2018-08-29 | $16.90 | $16.90 | $16.90 | $16.90 | $13.71 | 0 |
| 2018-08-28 | $16.90 | $16.90 | $16.90 | $16.90 | $13.71 | 0 |
| 2018-08-27 | $16.90 | $16.90 | $16.90 | $16.90 | $13.71 | 1,900 |
| 2018-08-24 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 665 |
| 2018-08-23 | $16.02 | $16.02 | $16.02 | $16.02 | $13.00 | 0 |
| 2018-08-22 | $16.02 | $16.02 | $16.02 | $16.02 | $13.00 | 0 |
| 2018-08-21 | $16.02 | $16.02 | $16.02 | $16.02 | $13.00 | 0 |
| 2018-08-20 | $16.02 | $16.02 | $16.02 | $16.02 | $13.00 | 0 |
| 2018-08-17 | $16.02 | $16.02 | $16.02 | $16.02 | $13.00 | 136 |
| 2018-08-16 | $15.69 | $15.69 | $15.69 | $15.69 | $12.72 | 0 |
| 2018-08-15 | $15.69 | $15.69 | $15.69 | $15.69 | $12.72 | 0 |
| 2018-08-14 | $15.69 | $15.69 | $15.69 | $15.69 | $12.72 | 150 |
| 2018-08-13 | $15.72 | $15.72 | $15.72 | $15.72 | $12.75 | 14 |
| 2018-08-10 | $15.72 | $15.72 | $15.72 | $15.72 | $12.75 | 0 |
| 2018-08-09 | $15.72 | $15.72 | $15.72 | $15.72 | $12.75 | 11 |
| 2018-08-08 | $15.72 | $15.72 | $15.72 | $15.72 | $12.75 | 500 |
| 2018-08-07 | $16.21 | $16.21 | $16.21 | $16.21 | $13.15 | 0 |
| 2018-08-06 | $16.21 | $16.21 | $16.21 | $16.21 | $13.15 | 7 |
| 2018-08-03 | $16.21 | $16.21 | $16.21 | $16.21 | $13.15 | 0 |
| 2018-08-02 | $16.21 | $16.21 | $16.21 | $16.21 | $13.15 | 100 |
| 2018-08-01 | $15.47 | $15.47 | $15.47 | $15.47 | $12.55 | 0 |
| 2018-07-31 | $15.47 | $15.47 | $15.47 | $15.47 | $12.55 | 0 |
| 2018-07-30 | $15.47 | $15.47 | $15.47 | $15.47 | $12.55 | 0 |
| 2018-07-27 | $15.47 | $15.47 | $15.47 | $15.47 | $12.55 | 0 |
| 2018-07-26 | $15.47 | $15.47 | $15.47 | $15.47 | $12.55 | 400 |
| 2018-07-25 | $15.87 | $15.87 | $15.87 | $15.87 | $12.87 | 25 |
| 2018-07-24 | $15.87 | $15.87 | $15.87 | $15.87 | $12.87 | 75 |
| 2018-07-23 | $15.87 | $15.87 | $15.87 | $15.87 | $12.87 | 700 |
| 2018-07-20 | $15.26 | $15.26 | $15.26 | $15.26 | $12.38 | 207 |
| 2018-07-19 | $15.46 | $15.46 | $15.46 | $15.46 | $12.54 | 0 |
| 2018-07-18 | $15.46 | $15.46 | $15.46 | $15.46 | $12.54 | 64 |
| 2018-07-17 | $15.46 | $15.46 | $15.46 | $15.46 | $12.54 | 250 |
| 2018-07-16 | $15.12 | $15.46 | $15.12 | $15.46 | $12.54 | 1,075 |
| 2018-07-13 | $17.03 | $17.03 | $17.03 | $17.03 | $13.81 | 0 |
| 2018-07-12 | $17.03 | $17.03 | $17.03 | $17.03 | $13.81 | 50 |
| 2018-07-11 | $17.43 | $17.43 | $17.03 | $17.03 | $13.81 | 917 |
| 2018-07-10 | $17.25 | $17.25 | $17.25 | $17.25 | $13.99 | 200 |
| 2018-07-09 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 0 |
| 2018-07-06 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 0 |
| 2018-07-05 | $16.51 | $16.51 | $16.51 | $16.51 | $13.39 | 150 |
| 2018-07-03 | $15.71 | $15.71 | $15.71 | $15.71 | $12.74 | 0 |
| 2018-07-02 | $15.71 | $15.71 | $15.71 | $15.71 | $12.74 | 4 |
| 2018-06-29 | $15.71 | $15.71 | $15.71 | $15.71 | $12.74 | 41 |
| 2018-06-28 | $15.71 | $15.71 | $15.71 | $15.71 | $12.74 | 6 |
| 2018-06-27 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 39 |
| 2018-06-26 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 130 |
| 2018-06-25 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 90 |
| 2018-06-22 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 0 |
| 2018-06-21 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 15 |
| 2018-06-20 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 6 |
| 2018-06-19 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 0 |
| 2018-06-18 | $15.62 | $15.62 | $15.62 | $15.62 | $12.67 | 300 |
| 2018-06-15 | $16.20 | $16.20 | $15.66 | $15.66 | $12.70 | 755 |
| 2018-06-14 | $16.10 | $16.10 | $16.10 | $16.10 | $13.06 | 300 |
| 2018-06-13 | $15.72 | $15.72 | $15.72 | $15.72 | $12.75 | 0 |
| 2018-06-12 | $15.72 | $15.72 | $15.72 | $15.72 | $12.75 | 13 |
| 2018-06-11 | $15.94 | $16.16 | $15.72 | $15.72 | $12.75 | 500 |
| 2018-06-08 | $16.15 | $16.15 | $16.15 | $16.15 | $13.10 | 0 |
| 2018-06-07 | $16.15 | $16.15 | $16.15 | $16.15 | $13.10 | 300 |
| 2018-06-06 | $15.68 | $15.68 | $15.68 | $15.68 | $12.72 | 550 |
| 2018-06-05 | $15.56 | $15.56 | $15.56 | $15.56 | $12.62 | 151 |
| 2018-06-04 | $15.74 | $15.74 | $15.74 | $15.74 | $12.77 | 0 |
| 2018-06-01 | $15.74 | $15.74 | $15.74 | $15.74 | $12.77 | 174 |
| 2018-05-31 | $15.39 | $15.39 | $15.39 | $15.39 | $12.48 | 0 |
| 2018-05-30 | $15.16 | $15.39 | $15.16 | $15.39 | $12.48 | 4,555 |
| 2018-05-29 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 141 |
| 2018-05-25 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 0 |
| 2018-05-24 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 0 |
| 2018-05-23 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 0 |
| 2018-05-22 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 0 |
| 2018-05-21 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 0 |
| 2018-05-18 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 24 |
| 2018-05-17 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 0 |
| 2018-05-16 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 13 |
| 2018-05-15 | $15.92 | $15.92 | $15.92 | $15.92 | $12.91 | 100 |
| 2018-05-14 | $15.65 | $15.65 | $15.65 | $15.65 | $12.69 | 0 |
| 2018-05-11 | $15.65 | $15.65 | $15.65 | $15.65 | $12.69 | 312 |
| 2018-05-10 | $15.59 | $15.59 | $15.59 | $15.59 | $12.65 | 87 |
| 2018-05-09 | $15.59 | $15.59 | $15.59 | $15.59 | $12.65 | 0 |
| 2018-05-08 | $15.59 | $15.59 | $15.59 | $15.59 | $12.65 | 17 |
| 2018-05-07 | $15.59 | $15.59 | $15.59 | $15.59 | $12.65 | 0 |
| 2018-05-04 | $15.59 | $15.59 | $15.59 | $15.59 | $12.65 | 150 |
| 2018-05-03 | $15.89 | $15.89 | $15.89 | $15.89 | $12.89 | 126 |
| 2018-05-02 | $16.07 | $16.07 | $16.07 | $16.07 | $13.04 | 85 |
| 2018-05-01 | $16.07 | $16.07 | $16.07 | $16.07 | $13.04 | 72 |
| 2018-04-30 | $16.07 | $16.07 | $16.07 | $16.07 | $13.04 | 0 |
| 2018-04-27 | $16.23 | $16.23 | $16.07 | $16.07 | $13.04 | 1,482 |
| 2018-04-26 | $16.03 | $16.03 | $16.03 | $16.03 | $13.01 | 88 |
| 2018-04-25 | $16.02 | $16.13 | $16.02 | $16.03 | $13.01 | 1,600 |
| 2018-04-24 | $17.22 | $17.22 | $17.22 | $17.22 | $13.97 | 6,144 |
| 2018-04-23 | $17.11 | $17.11 | $17.04 | $17.05 | $13.83 | 8,483 |
| 2018-04-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.87 | 0 |
| 2018-04-19 | $17.10 | $17.10 | $17.10 | $17.10 | $13.87 | 200 |
| 2018-04-18 | $17.07 | $17.07 | $17.07 | $17.07 | $13.85 | 1,383 |
| 2018-04-17 | $17.52 | $17.52 | $17.52 | $17.52 | $14.21 | 58 |
| 2018-04-16 | $17.52 | $17.52 | $17.52 | $17.52 | $14.21 | 200 |
| 2018-04-13 | $17.04 | $17.17 | $17.04 | $17.17 | $13.93 | 541 |
| 2018-04-12 | $17.05 | $17.05 | $17.05 | $17.05 | $13.83 | 0 |
| 2018-04-11 | $17.01 | $17.05 | $17.01 | $17.05 | $13.83 | 19,314 |
| 2018-04-10 | $17.00 | $17.00 | $17.00 | $17.00 | $13.79 | 0 |
| 2018-04-09 | $17.50 | $17.50 | $17.00 | $17.00 | $13.79 | 22,354 |
| 2018-04-06 | $17.61 | $17.61 | $17.61 | $17.61 | $14.28 | 9 |
| 2018-04-05 | $18.51 | $18.51 | $18.51 | $18.51 | $14.28 | 106 |
| 2018-04-04 | $18.69 | $18.69 | $18.69 | $18.69 | $14.42 | 173 |
| 2018-04-03 | $18.41 | $18.98 | $18.41 | $18.98 | $14.65 | 1,111 |
| 2018-04-02 | $18.65 | $18.65 | $18.65 | $18.65 | $14.39 | 0 |
| 2018-03-29 | $18.65 | $18.65 | $18.65 | $18.65 | $14.39 | 564 |
| 2018-03-28 | $18.73 | $18.73 | $18.66 | $18.66 | $14.40 | 2,326 |
| 2018-03-27 | $18.27 | $18.27 | $18.27 | $18.27 | $14.10 | 192 |
| 2018-03-26 | $18.34 | $18.34 | $18.27 | $18.27 | $14.10 | 345 |
| 2018-03-23 | $18.49 | $18.49 | $18.49 | $18.49 | $14.27 | 306 |
| 2018-03-22 | $18.63 | $18.63 | $18.63 | $18.63 | $14.38 | 211 |
| 2018-03-21 | $18.80 | $18.80 | $18.80 | $18.80 | $14.51 | 87 |
| 2018-03-20 | $18.80 | $18.80 | $18.80 | $18.80 | $14.51 | 2,900 |
| 2018-03-19 | $18.49 | $18.49 | $18.49 | $18.49 | $14.27 | 329 |
| 2018-03-16 | $19.03 | $19.03 | $19.03 | $19.03 | $14.69 | 85 |
| 2018-03-15 | $19.03 | $19.03 | $19.03 | $19.03 | $14.69 | 200 |
| 2018-03-14 | $18.95 | $18.95 | $18.94 | $18.94 | $14.62 | 2,082 |
| 2018-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $14.66 | 0 |
| 2018-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $14.66 | 100 |
| 2018-03-09 | $18.90 | $18.90 | $18.85 | $18.85 | $14.55 | 2,222 |
| 2018-03-08 | $19.02 | $19.02 | $19.02 | $19.02 | $14.68 | 335 |
| 2018-03-07 | $18.95 | $18.95 | $18.66 | $18.66 | $14.40 | 1,829 |
| 2018-03-06 | $18.91 | $18.91 | $18.91 | $18.91 | $14.59 | 359 |
| 2018-03-05 | $18.46 | $18.46 | $18.46 | $18.46 | $14.25 | 0 |
| 2018-03-02 | $18.46 | $18.46 | $18.46 | $18.46 | $14.25 | 110 |
| 2018-03-01 | $18.46 | $18.46 | $18.46 | $18.46 | $14.25 | 200 |
| 2018-02-28 | $18.40 | $18.40 | $18.40 | $18.40 | $14.20 | 200 |
| 2018-02-27 | $18.30 | $18.30 | $18.30 | $18.30 | $14.12 | 104 |
| 2018-02-26 | $18.83 | $18.83 | $18.83 | $18.83 | $14.53 | 192 |
| 2018-02-23 | $18.47 | $18.47 | $18.47 | $18.47 | $14.25 | 27 |
| 2018-02-22 | $18.47 | $18.47 | $18.47 | $18.47 | $14.25 | 0 |
| 2018-02-21 | $18.47 | $18.47 | $18.47 | $18.47 | $14.25 | 300 |
| 2018-02-20 | $18.49 | $18.49 | $18.49 | $18.49 | $14.27 | 128 |
| 2018-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 111 |
| 2018-02-15 | $18.38 | $18.38 | $18.38 | $18.38 | $14.18 | 100 |
| 2018-02-14 | $18.24 | $18.24 | $18.24 | $18.24 | $14.08 | 0 |
| 2018-02-13 | $18.17 | $18.24 | $18.17 | $18.24 | $14.08 | 410 |
| 2018-02-12 | $17.79 | $17.79 | $17.79 | $17.79 | $13.73 | 35 |
| 2018-02-09 | $17.79 | $17.79 | $17.79 | $17.79 | $13.73 | 177 |
| 2018-02-08 | $17.96 | $17.96 | $17.96 | $17.96 | $13.86 | 115 |
| 2018-02-07 | $17.96 | $17.96 | $17.96 | $17.96 | $13.86 | 8 |
| 2018-02-06 | $17.96 | $17.96 | $17.96 | $17.96 | $13.86 | 300 |
| 2018-02-05 | $19.09 | $19.09 | $19.09 | $19.09 | $14.73 | 60 |
| 2018-02-02 | $19.16 | $19.16 | $19.09 | $19.09 | $14.73 | 255 |
| 2018-02-01 | $18.64 | $18.64 | $18.64 | $18.64 | $14.38 | 89 |
| 2018-01-31 | $19.06 | $19.10 | $18.64 | $18.64 | $14.38 | 7,069 |
| 2018-01-30 | $19.06 | $19.06 | $19.06 | $19.06 | $14.71 | 609 |
| 2018-01-29 | $20.83 | $20.83 | $20.83 | $20.83 | $16.07 | 0 |
| 2018-01-26 | $20.83 | $20.83 | $20.83 | $20.83 | $16.07 | 51 |
| 2018-01-25 | $21.01 | $21.19 | $20.83 | $20.83 | $16.07 | 3,305 |
| 2018-01-24 | $20.59 | $20.59 | $20.59 | $20.59 | $15.89 | 0 |
| 2018-01-23 | $20.59 | $20.59 | $20.59 | $20.59 | $15.89 | 3,972 |
| 2018-01-22 | $20.71 | $20.71 | $20.71 | $20.71 | $15.98 | 0 |
| 2018-01-19 | $20.71 | $20.71 | $20.71 | $20.71 | $15.98 | 108 |
| 2018-01-18 | $20.86 | $20.86 | $20.86 | $20.86 | $16.10 | 18 |
| 2018-01-17 | $20.86 | $20.86 | $20.86 | $20.86 | $16.10 | 182 |
| 2018-01-16 | $20.63 | $20.63 | $20.40 | $20.40 | $15.74 | 439 |
| 2018-01-12 | $20.02 | $20.28 | $20.02 | $20.28 | $15.65 | 247 |
| 2018-01-11 | $19.44 | $19.44 | $19.44 | $19.44 | $15.00 | 36 |
| 2018-01-10 | $19.44 | $19.44 | $19.44 | $19.44 | $15.00 | 9 |
| 2018-01-09 | $19.44 | $19.44 | $19.44 | $19.44 | $15.00 | 172 |
| 2018-01-08 | $19.38 | $19.41 | $19.38 | $19.38 | $14.96 | 1,129 |
| 2018-01-05 | $19.40 | $19.81 | $19.40 | $19.81 | $15.29 | 321 |
| 2018-01-04 | $18.64 | $18.64 | $18.64 | $18.64 | $14.38 | 8 |
| 2018-01-03 | $18.64 | $18.64 | $18.64 | $18.64 | $14.38 | 39 |
| 2018-01-02 | $18.64 | $18.64 | $18.64 | $18.64 | $14.38 | 0 |
| 2017-12-29 | $18.64 | $18.64 | $18.64 | $18.64 | $14.38 | 9 |
| 2017-12-28 | $18.64 | $18.64 | $18.64 | $18.64 | $14.38 | 900 |
| 2017-12-27 | $18.40 | $18.40 | $18.40 | $18.40 | $14.20 | 260 |
| 2017-12-26 | $18.20 | $18.20 | $18.20 | $18.20 | $14.05 | 0 |
| 2017-12-22 | $18.59 | $18.61 | $18.20 | $18.20 | $14.05 | 957 |
| 2017-12-21 | $18.35 | $18.35 | $18.35 | $18.35 | $14.16 | 0 |
| 2017-12-20 | $18.35 | $18.35 | $18.35 | $18.35 | $14.16 | 1,100 |
| 2017-12-19 | $18.46 | $18.55 | $18.46 | $18.55 | $14.32 | 1,083 |
| 2017-12-18 | $18.29 | $18.29 | $18.29 | $18.29 | $14.11 | 0 |
| 2017-12-15 | $18.25 | $18.29 | $18.25 | $18.29 | $14.11 | 525 |
| 2017-12-14 | $18.36 | $18.36 | $18.36 | $18.36 | $14.17 | 210 |
| 2017-12-13 | $18.08 | $18.09 | $18.08 | $18.09 | $13.96 | 250 |
| 2017-12-12 | $18.08 | $18.10 | $18.08 | $18.08 | $13.95 | 1,155 |
| 2017-12-11 | $17.90 | $17.90 | $17.90 | $17.90 | $13.81 | 637 |
| 2017-12-08 | $18.18 | $18.18 | $18.18 | $18.18 | $14.03 | 717 |
| 2017-12-07 | $18.25 | $18.25 | $18.25 | $18.25 | $14.08 | 726 |
| 2017-12-06 | $18.30 | $18.30 | $18.30 | $18.30 | $14.12 | 598 |
| 2017-12-05 | $17.93 | $17.93 | $17.93 | $17.93 | $13.84 | 236 |
| 2017-12-04 | $18.37 | $18.37 | $18.37 | $18.37 | $14.18 | 21 |
| 2017-12-01 | $18.37 | $18.37 | $18.37 | $18.37 | $14.18 | 2 |
| 2017-11-30 | $18.37 | $18.37 | $18.37 | $18.37 | $14.18 | 174 |
| 2017-11-29 | $18.59 | $18.59 | $18.59 | $18.59 | $14.35 | 0 |
| 2017-11-28 | $18.59 | $18.59 | $18.59 | $18.59 | $14.35 | 206 |
| 2017-11-27 | $18.59 | $18.59 | $18.59 | $18.59 | $14.35 | 206 |
| 2017-11-24 | $18.35 | $18.35 | $18.30 | $18.30 | $14.12 | 1,688 |
| 2017-11-22 | $18.35 | $18.35 | $18.35 | $18.35 | $14.16 | 208 |
| 2017-11-21 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 15 |
| 2017-11-20 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 0 |
| 2017-11-17 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 94 |
| 2017-11-16 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 45 |
| 2017-11-15 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 0 |
| 2017-11-14 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 0 |
| 2017-11-13 | $18.70 | $18.70 | $18.70 | $18.70 | $14.43 | 0 |
| 2017-11-10 | $18.62 | $18.70 | $18.62 | $18.70 | $14.43 | 4,152 |
| 2017-11-09 | $18.15 | $18.15 | $18.15 | $18.15 | $14.01 | 108 |
| 2017-11-08 | $18.58 | $18.58 | $18.58 | $18.58 | $14.34 | 1,147 |
| 2017-11-07 | $18.62 | $18.62 | $18.62 | $18.62 | $14.37 | 295 |
| 2017-11-06 | $18.57 | $18.57 | $18.57 | $18.57 | $14.33 | 0 |
| 2017-11-03 | $18.55 | $18.57 | $18.23 | $18.57 | $14.33 | 1,893 |
| 2017-11-02 | $18.75 | $18.75 | $18.75 | $18.75 | $14.47 | 475 |
| 2017-11-01 | $18.94 | $18.94 | $18.94 | $18.94 | $14.62 | 93 |
| 2017-10-31 | $18.97 | $18.98 | $18.94 | $18.94 | $14.62 | 600 |
| 2017-10-30 | $18.60 | $18.89 | $18.59 | $18.89 | $14.58 | 769 |
| 2017-10-27 | $18.73 | $18.73 | $18.73 | $18.73 | $14.45 | 117 |
| 2017-10-26 | $18.69 | $18.75 | $18.69 | $18.75 | $14.47 | 300 |
| 2017-10-25 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 50 |
| 2017-10-24 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 3 |
| 2017-10-23 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 0 |
| 2017-10-20 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 45 |
| 2017-10-19 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 0 |
| 2017-10-18 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 519 |
| 2017-10-17 | $17.98 | $17.98 | $17.98 | $17.98 | $13.88 | 6,001 |
| 2017-10-16 | $18.35 | $18.35 | $18.35 | $18.35 | $14.16 | 303 |
| 2017-10-13 | $18.59 | $18.59 | $18.59 | $18.59 | $14.35 | 65 |
| 2017-10-12 | $18.59 | $18.59 | $18.59 | $18.59 | $14.35 | 1,016 |
| 2017-10-11 | $18.42 | $18.42 | $18.42 | $18.42 | $14.21 | 359 |
| 2017-10-10 | $18.23 | $18.23 | $18.23 | $18.23 | $14.07 | 426 |
| 2017-10-09 | $18.06 | $18.06 | $18.06 | $18.06 | $13.94 | 0 |
| 2017-10-06 | $18.06 | $18.06 | $18.06 | $18.06 | $13.94 | 4 |
| 2017-10-05 | $18.04 | $18.06 | $18.04 | $18.06 | $13.94 | 4,559 |
| 2017-10-04 | $18.03 | $18.03 | $18.03 | $18.03 | $13.91 | 913 |
| 2017-10-03 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 0 |
| 2017-10-02 | $18.28 | $18.28 | $18.28 | $18.28 | $14.11 | 1,100 |
| 2017-09-29 | $17.62 | $17.62 | $17.62 | $17.62 | $13.60 | 574 |
| 2017-09-28 | $17.71 | $17.71 | $17.71 | $17.71 | $13.67 | 263 |
| 2017-09-27 | $17.66 | $17.66 | $17.66 | $17.66 | $13.63 | 543 |
| 2017-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $13.50 | 41 |
| 2017-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $13.50 | 560 |
| 2017-09-22 | $17.57 | $17.57 | $17.57 | $17.57 | $13.56 | 0 |
| 2017-09-21 | $17.57 | $17.57 | $17.57 | $17.57 | $13.56 | 0 |
| 2017-09-20 | $17.57 | $17.57 | $17.57 | $17.57 | $13.56 | 100 |
| 2017-09-19 | $17.29 | $17.29 | $17.29 | $17.29 | $13.34 | 232 |
| 2017-09-18 | $17.56 | $17.56 | $17.56 | $17.56 | $13.55 | 0 |
| 2017-09-15 | $17.56 | $17.56 | $17.56 | $17.56 | $13.55 | 246 |
| 2017-09-14 | $17.47 | $17.47 | $17.47 | $17.47 | $13.48 | 101 |
| 2017-09-13 | $17.46 | $17.46 | $17.46 | $17.46 | $13.47 | 133 |
| 2017-09-12 | $17.32 | $17.32 | $17.32 | $17.32 | $13.37 | 0 |
| 2017-09-11 | $17.32 | $17.32 | $17.32 | $17.32 | $13.37 | 0 |
| 2017-09-08 | $17.32 | $17.32 | $17.32 | $17.32 | $13.37 | 0 |
| 2017-09-07 | $17.32 | $17.32 | $17.32 | $17.32 | $13.37 | 0 |
| 2017-09-06 | $17.32 | $17.32 | $17.32 | $17.32 | $13.37 | 0 |
| 2017-09-05 | $17.32 | $17.32 | $17.32 | $17.32 | $13.37 | 159 |
| 2017-09-01 | $17.29 | $17.29 | $17.29 | $17.29 | $13.34 | 118 |
| 2017-08-31 | $17.29 | $17.29 | $17.29 | $17.29 | $13.34 | 163 |
| 2017-08-30 | $17.29 | $17.29 | $17.29 | $17.29 | $13.34 | 0 |
| 2017-08-29 | $17.36 | $17.36 | $17.29 | $17.29 | $13.34 | 1,598 |
| 2017-08-28 | $17.16 | $17.16 | $17.16 | $17.16 | $13.24 | 190 |
| 2017-08-25 | $16.84 | $16.84 | $16.84 | $16.84 | $13.00 | 0 |
| 2017-08-24 | $16.84 | $16.84 | $16.84 | $16.84 | $13.00 | 0 |
| 2017-08-23 | $16.84 | $16.84 | $16.84 | $16.84 | $13.00 | 0 |
| 2017-08-22 | $16.84 | $16.84 | $16.84 | $16.84 | $13.00 | 200 |
| 2017-08-21 | $16.94 | $16.94 | $16.94 | $16.94 | $13.07 | 0 |
| 2017-08-18 | $16.94 | $16.94 | $16.94 | $16.94 | $13.07 | 0 |
| 2017-08-17 | $16.94 | $16.94 | $16.94 | $16.94 | $13.07 | 171 |
| 2017-08-16 | $16.95 | $16.95 | $16.95 | $16.95 | $13.08 | 120 |
| 2017-08-15 | $16.90 | $16.90 | $16.90 | $16.90 | $13.04 | 156 |
| 2017-08-14 | $17.06 | $17.06 | $17.06 | $17.06 | $13.17 | 200 |
| 2017-08-11 | $17.04 | $17.04 | $17.04 | $17.04 | $13.15 | 0 |
| 2017-08-10 | $17.04 | $17.04 | $17.04 | $17.04 | $13.15 | 0 |
| 2017-08-09 | $17.04 | $17.04 | $17.04 | $17.04 | $13.15 | 0 |
| 2017-08-08 | $17.04 | $17.04 | $17.04 | $17.04 | $13.15 | 100 |
| 2017-08-07 | $17.23 | $17.23 | $17.23 | $17.23 | $13.30 | 555 |
| 2017-08-04 | $17.26 | $17.32 | $17.16 | $17.20 | $13.27 | 31,017 |
| 2017-08-03 | $17.15 | $17.15 | $17.15 | $17.15 | $13.23 | 0 |
| 2017-08-02 | $17.15 | $17.15 | $17.15 | $17.15 | $13.23 | 0 |
| 2017-08-01 | $17.15 | $17.15 | $17.15 | $17.15 | $13.23 | 0 |
| 2017-07-31 | $17.13 | $17.15 | $17.13 | $17.15 | $13.23 | 1,782 |
| 2017-07-28 | $17.28 | $17.28 | $17.17 | $17.17 | $13.25 | 15,867 |
| 2017-07-27 | $17.29 | $17.29 | $17.29 | $17.29 | $13.34 | 0 |
| 2017-07-26 | $17.00 | $17.29 | $17.00 | $17.29 | $13.34 | 1,484 |
| 2017-07-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.12 | 0 |
| 2017-07-24 | $16.91 | $17.00 | $16.91 | $17.00 | $13.12 | 665 |
| 2017-07-21 | $17.19 | $17.19 | $17.19 | $17.19 | $13.27 | 0 |
| 2017-07-20 | $17.19 | $17.19 | $17.19 | $17.19 | $13.27 | 423 |
| 2017-07-19 | $16.96 | $16.96 | $16.75 | $16.75 | $12.93 | 19,022 |
| 2017-07-18 | $16.95 | $16.95 | $16.95 | $16.95 | $13.08 | 217 |
| 2017-07-17 | $16.88 | $16.88 | $16.88 | $16.88 | $13.03 | 300 |
| 2017-07-14 | $16.91 | $17.13 | $16.91 | $17.13 | $13.22 | 2,854 |
| 2017-07-13 | $18.10 | $18.10 | $18.08 | $18.08 | $13.95 | 810 |
| 2017-07-12 | $17.49 | $17.49 | $17.49 | $17.49 | $13.50 | 62 |
| 2017-07-11 | $17.49 | $17.49 | $17.49 | $17.49 | $13.50 | 209 |
| 2017-07-10 | $17.46 | $17.46 | $17.46 | $17.46 | $13.47 | 41 |
| 2017-07-07 | $17.31 | $17.46 | $17.31 | $17.46 | $13.47 | 545 |
| 2017-07-06 | $16.83 | $16.83 | $16.83 | $16.83 | $12.99 | 46 |
| 2017-07-05 | $16.83 | $16.83 | $16.83 | $16.83 | $12.99 | 28 |
| 2017-07-03 | $16.83 | $16.83 | $16.83 | $16.83 | $12.99 | 92 |
| 2017-06-30 | $16.83 | $16.83 | $16.83 | $16.83 | $12.99 | 40 |
| 2017-06-29 | $16.82 | $16.83 | $16.81 | $16.83 | $12.99 | 2,904 |
| 2017-06-28 | $16.84 | $16.84 | $16.84 | $16.84 | $13.00 | 285 |
| 2017-06-27 | $16.43 | $16.43 | $16.43 | $16.43 | $12.68 | 0 |
| 2017-06-26 | $16.64 | $16.64 | $16.43 | $16.43 | $12.68 | 300 |
| 2017-06-23 | $16.88 | $16.89 | $16.82 | $16.89 | $13.03 | 2,400 |
| 2017-06-22 | $16.59 | $16.59 | $16.59 | $16.59 | $12.80 | 1,400 |
| 2017-06-21 | $16.35 | $16.35 | $16.35 | $16.35 | $12.62 | 351 |
| 2017-06-20 | $16.78 | $16.78 | $16.70 | $16.70 | $12.89 | 300 |
| 2017-06-19 | $16.67 | $16.67 | $16.67 | $16.67 | $12.86 | 127 |
| 2017-06-16 | $16.38 | $16.38 | $16.38 | $16.38 | $12.64 | 846 |
| 2017-06-15 | $16.37 | $16.37 | $16.37 | $16.37 | $12.63 | 0 |
| 2017-06-14 | $16.44 | $16.44 | $16.37 | $16.37 | $12.63 | 386 |
| 2017-06-13 | $16.08 | $16.08 | $16.08 | $16.08 | $12.41 | 0 |
| 2017-06-12 | $16.08 | $16.08 | $16.08 | $16.08 | $12.41 | 225 |
| 2017-06-09 | $15.97 | $15.97 | $15.97 | $15.97 | $12.32 | 191 |
| 2017-06-08 | $16.02 | $16.02 | $16.02 | $16.02 | $12.36 | 55 |
| 2017-06-07 | $16.02 | $16.02 | $16.02 | $16.02 | $12.36 | 207 |
| 2017-06-06 | $16.06 | $16.15 | $16.06 | $16.15 | $12.46 | 400 |
| 2017-06-05 | $16.40 | $16.40 | $16.40 | $16.40 | $12.66 | 349 |
| 2017-06-02 | $16.48 | $16.48 | $16.48 | $16.48 | $12.72 | 815 |
| 2017-06-01 | $16.31 | $16.31 | $16.31 | $16.31 | $12.59 | 119 |
| 2017-05-31 | $16.41 | $16.41 | $16.41 | $16.41 | $12.66 | 55 |
| 2017-05-30 | $16.41 | $16.41 | $16.41 | $16.41 | $12.66 | 55 |
| 2017-05-26 | $16.21 | $16.41 | $16.21 | $16.41 | $12.66 | 2,260 |
| 2017-05-25 | $16.66 | $16.66 | $16.59 | $16.59 | $12.80 | 566 |
| 2017-05-24 | $16.39 | $16.51 | $16.39 | $16.51 | $12.74 | 392 |
| 2017-05-23 | $16.23 | $16.23 | $16.23 | $16.23 | $12.52 | 0 |
| 2017-05-22 | $16.23 | $16.23 | $16.23 | $16.23 | $12.52 | 0 |
| 2017-05-19 | $16.23 | $16.23 | $16.23 | $16.23 | $12.52 | 379 |
| 2017-05-18 | $15.94 | $15.94 | $15.94 | $15.94 | $12.30 | 779 |
| 2017-05-17 | $15.81 | $15.81 | $15.81 | $15.81 | $12.20 | 267 |
| 2017-05-16 | $16.00 | $16.16 | $16.00 | $16.16 | $12.47 | 5,528 |
| 2017-05-15 | $16.03 | $16.03 | $16.03 | $16.03 | $12.37 | 0 |
| 2017-05-12 | $16.03 | $16.03 | $16.03 | $16.03 | $12.37 | 0 |
| 2017-05-11 | $15.90 | $16.03 | $15.90 | $16.03 | $12.37 | 1,055 |
| 2017-05-10 | $16.20 | $16.20 | $16.20 | $16.20 | $12.50 | 931 |
| 2017-05-09 | $15.85 | $15.88 | $15.83 | $15.88 | $12.25 | 2,277 |
| 2017-05-08 | $15.80 | $16.19 | $15.80 | $16.00 | $12.34 | 769 |
| 2017-05-05 | $16.23 | $16.23 | $16.23 | $16.23 | $12.52 | 145 |
| 2017-05-04 | $15.65 | $15.74 | $15.57 | $15.57 | $12.01 | 1,390 |
| 2017-05-03 | $15.74 | $15.74 | $15.74 | $15.74 | $12.15 | 2 |
| 2017-05-02 | $15.74 | $15.74 | $15.74 | $15.74 | $12.15 | 0 |
| 2017-05-01 | $15.74 | $15.74 | $15.74 | $15.74 | $12.15 | 300 |
| 2017-04-28 | $15.69 | $15.69 | $15.37 | $15.66 | $12.08 | 2,700 |
| 2017-04-27 | $15.05 | $15.05 | $15.05 | $15.05 | $11.61 | 0 |
| 2017-04-26 | $15.05 | $15.05 | $15.05 | $15.05 | $11.61 | 171 |
| 2017-04-25 | $15.51 | $15.51 | $15.51 | $15.51 | $11.97 | 290 |
| 2017-04-24 | $15.53 | $15.53 | $15.53 | $15.53 | $11.98 | 0 |
| 2017-04-21 | $15.53 | $15.53 | $15.53 | $15.53 | $11.98 | 0 |
| 2017-04-20 | $15.53 | $15.53 | $15.53 | $15.53 | $11.38 | 38 |
| 2017-04-19 | $15.53 | $15.53 | $15.53 | $15.53 | $11.38 | 0 |
| 2017-04-18 | $15.53 | $15.53 | $15.53 | $15.53 | $11.38 | 4 |
| 2017-04-17 | $15.53 | $15.53 | $15.53 | $15.53 | $11.38 | 300 |
| 2017-04-13 | $14.59 | $14.59 | $14.59 | $14.59 | $10.69 | 197 |
| 2017-04-12 | $14.59 | $14.59 | $14.59 | $14.59 | $10.69 | 47 |
| 2017-04-11 | $14.60 | $14.60 | $14.59 | $14.59 | $10.69 | 2,071 |
| 2017-04-10 | $14.80 | $14.80 | $14.80 | $14.80 | $10.84 | 3,588 |
| 2017-04-07 | $14.94 | $14.94 | $14.94 | $14.94 | $10.94 | 213 |
| 2017-04-06 | $15.04 | $15.04 | $15.04 | $15.04 | $11.02 | 2,505 |
| 2017-04-05 | $15.58 | $15.58 | $15.58 | $15.58 | $10.84 | 1,550 |
| 2017-04-04 | $15.61 | $15.61 | $15.61 | $15.61 | $10.86 | 5 |
| 2017-04-03 | $15.61 | $15.61 | $15.61 | $15.61 | $10.86 | 300 |
| 2017-03-31 | $15.44 | $15.44 | $15.44 | $15.44 | $10.75 | 0 |
| 2017-03-30 | $15.44 | $15.44 | $15.44 | $15.44 | $10.75 | 0 |
| 2017-03-29 | $15.44 | $15.44 | $15.44 | $15.44 | $10.75 | 0 |
| 2017-03-28 | $15.44 | $15.44 | $15.44 | $15.44 | $10.75 | 0 |
| 2017-03-27 | $15.44 | $15.44 | $15.44 | $15.44 | $10.75 | 0 |
| 2017-03-24 | $15.44 | $15.44 | $15.44 | $15.44 | $10.75 | 300 |
| 2017-03-23 | $15.30 | $15.64 | $15.30 | $15.64 | $10.88 | 1,100 |
| 2017-03-22 | $15.20 | $15.20 | $15.20 | $15.20 | $10.58 | 200 |
| 2017-03-21 | $15.84 | $15.84 | $15.84 | $15.84 | $11.02 | 200 |
| 2017-03-20 | $15.82 | $15.82 | $15.82 | $15.82 | $11.01 | 400 |
| 2017-03-17 | $15.70 | $15.70 | $15.70 | $15.70 | $10.93 | 200 |
| 2017-03-16 | $15.61 | $15.61 | $15.61 | $15.61 | $10.86 | 200 |
| 2017-03-15 | $15.48 | $15.48 | $15.48 | $15.48 | $10.77 | 400 |
| 2017-03-14 | $15.32 | $15.32 | $14.86 | $14.86 | $10.34 | 500 |
| 2017-03-13 | $15.63 | $15.63 | $15.63 | $15.63 | $10.88 | 400 |
| 2017-03-10 | $15.40 | $15.40 | $15.40 | $15.40 | $10.71 | 400 |
| 2017-03-09 | $15.29 | $15.29 | $15.29 | $15.29 | $10.64 | 0 |
| 2017-03-08 | $15.29 | $15.29 | $15.29 | $15.29 | $10.64 | 0 |
| 2017-03-07 | $15.29 | $15.29 | $15.29 | $15.29 | $10.64 | 300 |
| 2017-03-06 | $15.40 | $15.40 | $15.40 | $15.40 | $10.72 | 0 |
| 2017-03-03 | $15.40 | $15.40 | $15.40 | $15.40 | $10.72 | 0 |
| 2017-03-02 | $15.74 | $15.84 | $15.40 | $15.40 | $10.72 | 1,500 |
| 2017-03-01 | $15.58 | $15.58 | $15.58 | $15.58 | $10.84 | 500 |
| 2017-02-28 | $15.84 | $15.84 | $15.84 | $15.84 | $11.02 | 300 |
| 2017-02-27 | $15.57 | $15.57 | $15.57 | $15.57 | $10.84 | 0 |
| 2017-02-24 | $15.76 | $15.92 | $15.57 | $15.57 | $10.84 | 2,900 |
| 2017-02-23 | $16.18 | $16.18 | $16.14 | $16.18 | $11.26 | 3,300 |
| 2017-02-22 | $16.04 | $16.04 | $16.04 | $16.04 | $11.16 | 400 |
| 2017-02-21 | $15.85 | $15.85 | $15.85 | $15.85 | $11.03 | 0 |
| 2017-02-17 | $15.85 | $15.85 | $15.85 | $15.85 | $11.03 | 700 |
| 2017-02-16 | $16.16 | $16.16 | $16.00 | $16.00 | $11.14 | 700 |
| 2017-02-15 | $16.44 | $16.45 | $16.44 | $16.45 | $11.45 | 300 |
| 2017-02-14 | $16.15 | $16.15 | $16.15 | $16.15 | $11.24 | 0 |
| 2017-02-13 | $16.15 | $16.15 | $16.15 | $16.15 | $11.24 | 0 |
| 2017-02-10 | $16.15 | $16.15 | $16.15 | $16.15 | $11.24 | 0 |
| 2017-02-09 | $16.45 | $16.45 | $16.15 | $16.15 | $11.24 | 2,100 |
| 2017-02-08 | $17.50 | $17.50 | $17.49 | $17.49 | $12.17 | 1,600 |
| 2017-02-07 | $17.33 | $17.33 | $17.33 | $17.33 | $12.06 | 0 |
| 2017-02-06 | $17.33 | $17.33 | $17.33 | $17.33 | $12.06 | 300 |
| 2017-02-03 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 0 |
| 2017-02-02 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 0 |
| 2017-02-01 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 0 |
| 2017-01-31 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 0 |
| 2017-01-30 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 130 |
| 2017-01-27 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 69 |
| 2017-01-26 | $16.59 | $16.59 | $16.59 | $16.59 | $11.55 | 325 |
| 2017-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2017-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2017-01-23 | $16.58 | $16.58 | $16.50 | $16.50 | $11.48 | 4,488 |
| 2017-01-20 | $15.88 | $15.88 | $15.88 | $15.88 | $11.05 | 148 |
| 2017-01-19 | $15.88 | $15.88 | $15.88 | $15.88 | $11.05 | 0 |
| 2017-01-18 | $15.88 | $15.88 | $15.88 | $15.88 | $11.05 | 151 |
| 2017-01-17 | $16.04 | $16.04 | $16.04 | $16.04 | $11.16 | 0 |
| 2017-01-13 | $16.04 | $16.04 | $16.04 | $16.04 | $11.16 | 0 |
| 2017-01-12 | $16.04 | $16.04 | $16.04 | $16.04 | $11.16 | 100 |
| 2017-01-11 | $15.78 | $15.78 | $15.78 | $15.78 | $10.98 | 0 |
| 2017-01-10 | $15.78 | $15.78 | $15.78 | $15.78 | $10.98 | 309 |
| 2017-01-09 | $16.15 | $16.15 | $16.15 | $16.15 | $11.24 | 200 |
| 2017-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2017-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 352 |
| 2017-01-04 | $16.26 | $16.26 | $16.26 | $16.26 | $11.32 | 510 |
| 2017-01-03 | $16.08 | $16.08 | $16.08 | $16.08 | $11.19 | 160 |
| 2016-12-30 | $15.57 | $15.92 | $15.57 | $15.92 | $11.08 | 248 |
| 2016-12-29 | $15.57 | $15.57 | $15.57 | $15.57 | $10.84 | 718 |
| 2016-12-28 | $15.54 | $15.54 | $15.54 | $15.54 | $10.82 | 0 |
| 2016-12-27 | $15.54 | $15.54 | $15.54 | $15.54 | $10.82 | 0 |
| 2016-12-23 | $15.54 | $15.54 | $15.54 | $15.54 | $10.82 | 54 |
| 2016-12-22 | $15.54 | $15.54 | $15.54 | $15.54 | $10.82 | 510 |
| 2016-12-21 | $15.43 | $15.43 | $15.43 | $15.43 | $10.74 | 0 |
| 2016-12-20 | $15.43 | $15.43 | $15.43 | $15.43 | $10.74 | 346 |
| 2016-12-19 | $15.47 | $15.47 | $15.28 | $15.28 | $10.63 | 521 |
| 2016-12-16 | $15.53 | $15.55 | $15.52 | $15.55 | $10.82 | 653 |
| 2016-12-15 | $16.20 | $16.20 | $16.20 | $16.20 | $11.27 | 222 |
| 2016-12-14 | $16.20 | $16.20 | $16.20 | $16.20 | $11.27 | 250 |
| 2016-12-13 | $16.35 | $16.35 | $16.34 | $16.34 | $11.37 | 1,030 |
| 2016-12-12 | $15.75 | $15.75 | $15.75 | $15.75 | $10.96 | 1,035 |
| 2016-12-09 | $16.19 | $16.19 | $16.19 | $16.19 | $11.27 | 157 |
| 2016-12-08 | $16.20 | $16.20 | $16.20 | $16.20 | $11.27 | 319 |
| 2016-12-07 | $16.14 | $16.14 | $16.14 | $16.14 | $11.23 | 0 |
| 2016-12-06 | $16.14 | $16.14 | $16.14 | $16.14 | $11.23 | 82 |
| 2016-12-05 | $16.14 | $16.14 | $16.14 | $16.14 | $11.23 | 0 |
| 2016-12-02 | $16.14 | $16.14 | $16.14 | $16.14 | $11.23 | 81 |
| 2016-12-01 | $16.14 | $16.14 | $16.14 | $16.14 | $11.23 | 300 |
| 2016-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2016-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2016-11-28 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2016-11-25 | $16.50 | $16.50 | $16.50 | $16.50 | $11.48 | 0 |
| 2016-11-23 | $16.48 | $16.50 | $16.48 | $16.50 | $11.48 | 491 |
| 2016-11-22 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-21 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-18 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-17 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-16 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-15 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-14 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-11 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-10 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-09 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-08 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-07 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 0 |
| 2016-11-04 | $16.88 | $16.88 | $16.88 | $16.88 | $11.75 | 563 |
| 2016-11-03 | $17.41 | $17.41 | $17.41 | $17.41 | $12.12 | 195 |
| 2016-11-02 | $17.57 | $17.57 | $17.57 | $17.57 | $12.23 | 0 |
| 2016-11-01 | $17.57 | $17.57 | $17.57 | $17.57 | $12.23 | 0 |
| 2016-10-31 | $17.57 | $17.57 | $17.57 | $17.57 | $12.23 | 0 |
| 2016-10-28 | $17.57 | $17.57 | $17.57 | $17.57 | $12.23 | 0 |
| 2016-10-27 | $17.57 | $17.57 | $17.57 | $17.57 | $12.23 | 0 |
| 2016-10-26 | $17.56 | $17.57 | $17.56 | $17.57 | $12.23 | 795 |
| 2016-10-25 | $18.81 | $18.81 | $18.81 | $18.81 | $13.09 | 553 |
| 2016-10-24 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 171 |
| 2016-10-21 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-20 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 69 |
| 2016-10-19 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-18 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-17 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-14 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-13 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-12 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 83 |
| 2016-10-11 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 17 |
| 2016-10-10 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 9 |
| 2016-10-07 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-06 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 0 |
| 2016-10-05 | $18.93 | $18.93 | $18.93 | $18.93 | $13.17 | 5,500 |
| 2016-10-04 | $18.37 | $18.37 | $18.37 | $18.37 | $12.78 | 0 |
| 2016-10-03 | $18.37 | $18.37 | $18.37 | $18.37 | $12.78 | 235 |
| 2016-09-30 | $18.41 | $18.41 | $18.41 | $18.41 | $12.81 | 0 |
| 2016-09-29 | $18.41 | $18.41 | $18.41 | $18.41 | $12.81 | 0 |
| 2016-09-28 | $18.32 | $18.41 | $18.32 | $18.41 | $12.81 | 839 |
| 2016-09-27 | $17.65 | $17.65 | $17.65 | $17.65 | $12.28 | 3 |
| 2016-09-26 | $17.65 | $17.65 | $17.65 | $17.65 | $12.28 | 0 |
| 2016-09-23 | $17.65 | $17.65 | $17.65 | $17.65 | $12.28 | 4 |
| 2016-09-22 | $17.65 | $17.65 | $17.65 | $17.65 | $12.28 | 0 |
| 2016-09-21 | $17.65 | $17.65 | $17.65 | $17.65 | $12.28 | 174 |
| 2016-09-20 | $18.19 | $18.19 | $18.19 | $18.19 | $12.66 | 106 |
| 2016-09-19 | $17.69 | $17.69 | $17.69 | $17.69 | $12.31 | 106 |
| 2016-09-16 | $18.14 | $18.14 | $18.14 | $18.14 | $12.62 | 65 |
| 2016-09-15 | $18.14 | $18.14 | $18.14 | $18.14 | $12.62 | 111 |
| 2016-09-14 | $18.04 | $18.04 | $18.04 | $18.04 | $12.55 | 0 |
| 2016-09-13 | $18.04 | $18.04 | $18.04 | $18.04 | $12.55 | 0 |
| 2016-09-12 | $18.04 | $18.04 | $18.04 | $18.04 | $12.55 | 10 |
| 2016-09-09 | $18.04 | $18.04 | $18.04 | $18.04 | $12.55 | 235 |
| 2016-09-08 | $17.58 | $17.58 | $17.58 | $17.58 | $12.23 | 45 |
| 2016-09-07 | $17.58 | $17.58 | $17.58 | $17.58 | $12.23 | 50 |
| 2016-09-06 | $17.58 | $17.58 | $17.58 | $17.58 | $12.23 | 26 |
| 2016-09-02 | $17.58 | $17.58 | $17.58 | $17.58 | $12.23 | 190 |
| 2016-09-01 | $16.83 | $16.83 | $16.83 | $16.83 | $11.71 | 0 |
| 2016-08-31 | $16.83 | $16.83 | $16.83 | $16.83 | $11.71 | 77 |
| 2016-08-30 | $16.83 | $16.83 | $16.83 | $16.83 | $11.71 | 65 |
| 2016-08-29 | $16.83 | $16.83 | $16.83 | $16.83 | $11.71 | 0 |
| 2016-08-26 | $16.83 | $16.83 | $16.83 | $16.83 | $11.71 | 0 |
| 2016-08-25 | $16.83 | $17.45 | $16.83 | $16.83 | $11.71 | 1,906 |
| 2016-08-24 | $16.97 | $16.97 | $16.97 | $16.97 | $11.81 | 0 |
| 2016-08-23 | $16.97 | $16.97 | $16.97 | $16.97 | $11.81 | 101 |
| 2016-08-22 | $17.17 | $17.17 | $17.17 | $17.17 | $11.95 | 8 |
| 2016-08-19 | $17.17 | $17.17 | $17.17 | $17.17 | $11.95 | 0 |
| 2016-08-18 | $17.17 | $17.17 | $17.17 | $17.17 | $11.95 | 0 |
| 2016-08-17 | $17.17 | $17.17 | $17.17 | $17.17 | $11.95 | 20 |
| 2016-08-16 | $16.99 | $17.17 | $16.99 | $17.17 | $11.95 | 664 |
| 2016-08-15 | $16.87 | $16.87 | $16.87 | $16.87 | $11.74 | 0 |
| 2016-08-12 | $16.87 | $16.87 | $16.87 | $16.87 | $11.74 | 80 |
| 2016-08-11 | $16.87 | $16.87 | $16.87 | $16.87 | $11.74 | 27 |
| 2016-08-10 | $16.87 | $16.87 | $16.87 | $16.87 | $11.74 | 0 |
| 2016-08-09 | $16.87 | $16.87 | $16.87 | $16.87 | $11.74 | 470 |
| 2016-08-08 | $16.60 | $16.60 | $16.60 | $16.60 | $11.55 | 0 |
| 2016-08-05 | $16.60 | $16.60 | $16.60 | $16.60 | $11.55 | 21 |
| 2016-08-04 | $16.60 | $16.60 | $16.60 | $16.60 | $11.55 | 0 |
| 2016-08-03 | $16.60 | $16.60 | $16.60 | $16.60 | $11.55 | 0 |
| 2016-08-02 | $16.60 | $16.60 | $16.60 | $16.60 | $11.55 | 0 |
| 2016-08-01 | $16.71 | $16.71 | $16.60 | $16.60 | $11.55 | 699 |
| 2016-07-29 | $16.18 | $16.18 | $16.18 | $16.18 | $11.26 | 0 |
| 2016-07-28 | $16.18 | $16.18 | $16.18 | $16.18 | $11.26 | 0 |
| 2016-07-27 | $16.18 | $16.18 | $16.18 | $16.18 | $11.26 | 297 |
| 2016-07-26 | $16.16 | $16.29 | $16.16 | $16.29 | $11.34 | 1,967 |
| 2016-07-25 | $16.32 | $16.32 | $16.32 | $16.32 | $11.36 | 0 |
| 2016-07-22 | $16.32 | $16.32 | $16.32 | $16.32 | $11.36 | 0 |
| 2016-07-21 | $16.32 | $16.32 | $16.32 | $16.32 | $11.36 | 533 |
| 2016-07-20 | $16.22 | $16.22 | $16.22 | $16.22 | $11.29 | 0 |
| 2016-07-19 | $16.22 | $16.22 | $16.22 | $16.22 | $11.29 | 252 |
| 2016-07-18 | $16.32 | $16.32 | $16.30 | $16.30 | $11.34 | 4,393 |
| 2016-07-15 | $16.27 | $16.27 | $16.27 | $16.27 | $11.32 | 256 |
| 2016-07-14 | $16.94 | $17.00 | $16.92 | $16.92 | $11.78 | 9,415 |
| 2016-07-13 | $16.64 | $16.64 | $16.64 | $16.64 | $11.58 | 90 |
| 2016-07-12 | $16.64 | $16.64 | $16.64 | $16.64 | $11.58 | 0 |
| 2016-07-11 | $16.64 | $16.64 | $16.64 | $16.64 | $11.58 | 0 |
| 2016-07-08 | $16.64 | $16.64 | $16.64 | $16.64 | $11.58 | 0 |
| 2016-07-07 | $16.64 | $16.64 | $16.64 | $16.64 | $11.58 | 0 |
| 2016-07-06 | $16.55 | $16.64 | $16.55 | $16.64 | $11.58 | 1,753 |
| 2016-07-05 | $16.55 | $16.55 | $16.55 | $16.55 | $11.52 | 243 |
| 2016-07-01 | $16.30 | $16.30 | $16.30 | $16.30 | $11.34 | 0 |
| 2016-06-30 | $16.30 | $16.30 | $16.30 | $16.30 | $11.34 | 0 |
| 2016-06-29 | $16.30 | $16.30 | $16.30 | $16.30 | $11.34 | 4,207 |
| 2016-06-28 | $15.51 | $16.30 | $15.51 | $16.30 | $11.34 | 8,488 |
| 2016-06-27 | $17.56 | $17.56 | $17.56 | $17.56 | $12.22 | 0 |
| 2016-06-24 | $17.56 | $17.56 | $17.56 | $17.56 | $12.22 | 0 |
| 2016-06-23 | $17.09 | $17.56 | $17.09 | $17.56 | $12.22 | 542 |
| 2016-06-22 | $15.96 | $15.96 | $15.96 | $15.96 | $11.11 | 35 |
| 2016-06-21 | $15.96 | $15.96 | $15.96 | $15.96 | $11.11 | 68 |
| 2016-06-20 | $15.96 | $15.96 | $15.96 | $15.96 | $11.11 | 0 |
| 2016-06-16 | $16.44 | $16.44 | $15.96 | $15.96 | $11.11 | 297 |
| 2016-06-15 | $16.85 | $16.85 | $16.84 | $16.84 | $11.72 | 412 |
| 2016-06-14 | $16.57 | $16.57 | $16.57 | $16.57 | $11.53 | 116 |
| 2016-06-13 | $16.83 | $16.83 | $16.83 | $16.83 | $11.71 | 107 |
| 2016-06-10 | $16.99 | $16.99 | $16.98 | $16.98 | $11.82 | 275 |
| 2016-06-09 | $17.63 | $17.63 | $17.63 | $17.63 | $12.27 | 0 |
| 2016-06-08 | $17.63 | $17.63 | $17.63 | $17.63 | $12.27 | 0 |
| 2016-06-07 | $17.63 | $17.63 | $17.63 | $17.63 | $12.27 | 0 |
| 2016-06-06 | $17.63 | $17.63 | $17.63 | $17.63 | $12.27 | 0 |
| 2016-06-03 | $17.63 | $17.63 | $17.63 | $17.63 | $12.27 | 226 |
| 2016-06-02 | $17.15 | $17.15 | $17.15 | $17.15 | $11.94 | 0 |
| 2016-06-01 | $17.15 | $17.15 | $17.15 | $17.15 | $11.94 | 304 |
| 2016-05-31 | $17.30 | $17.30 | $17.30 | $17.30 | $12.04 | 233 |
| 2016-05-27 | $17.03 | $17.03 | $17.03 | $17.03 | $11.85 | 0 |
| 2016-05-26 | $17.03 | $17.03 | $17.03 | $17.03 | $11.85 | 0 |
| 2016-05-25 | $17.03 | $17.03 | $17.03 | $17.03 | $11.85 | 187 |
| 2016-05-24 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 117 |
| 2016-05-23 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 0 |
| 2016-05-20 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 0 |
| 2016-05-19 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 0 |
| 2016-05-18 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 0 |
| 2016-05-17 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 39 |
| 2016-05-16 | $17.16 | $17.16 | $17.16 | $17.16 | $11.94 | 229 |
| 2016-05-13 | $16.97 | $16.97 | $16.97 | $16.97 | $11.81 | 0 |
| 2016-05-12 | $16.97 | $16.97 | $16.97 | $16.97 | $11.81 | 67 |
| 2016-05-11 | $16.97 | $16.97 | $16.97 | $16.97 | $11.81 | 229 |
| 2016-05-10 | $16.32 | $16.32 | $16.20 | $16.20 | $11.27 | 1,114 |
| 2016-05-09 | $16.40 | $16.40 | $16.40 | $16.40 | $11.41 | 0 |
| 2016-05-06 | $16.40 | $16.40 | $16.40 | $16.40 | $11.41 | 0 |
| 2016-05-05 | $16.40 | $16.40 | $16.40 | $16.40 | $11.41 | 402 |
| 2016-05-04 | $16.54 | $16.54 | $16.54 | $16.54 | $11.51 | 0 |
| 2016-05-03 | $16.54 | $16.54 | $16.54 | $16.54 | $11.51 | 0 |
| 2016-05-02 | $16.54 | $16.54 | $16.54 | $16.54 | $11.51 | 0 |
| 2016-04-29 | $16.54 | $16.54 | $16.54 | $16.54 | $11.51 | 0 |
| 2016-04-28 | $16.26 | $16.54 | $16.26 | $16.54 | $11.51 | 420 |
| 2016-04-27 | $16.31 | $16.31 | $16.31 | $16.31 | $11.35 | 0 |
| 2016-04-26 | $16.56 | $16.56 | $16.31 | $16.31 | $11.35 | 297 |
| 2016-04-25 | $16.13 | $16.13 | $16.13 | $16.13 | $11.23 | 0 |
| 2016-04-22 | $16.13 | $16.13 | $16.13 | $16.13 | $11.23 | 355 |
| 2016-04-21 | $16.47 | $16.47 | $16.47 | $16.47 | $11.46 | 0 |
| 2016-04-20 | $16.47 | $16.47 | $16.47 | $16.47 | $11.46 | 0 |
| 2016-04-19 | $16.47 | $16.47 | $16.47 | $16.47 | $10.73 | 0 |
| 2016-04-18 | $16.47 | $16.47 | $16.47 | $16.47 | $10.73 | 0 |
| 2016-04-15 | $16.47 | $16.47 | $16.47 | $16.47 | $10.73 | 0 |
| 2016-04-14 | $16.47 | $16.47 | $16.47 | $16.47 | $10.73 | 154 |
| 2016-04-13 | $15.41 | $15.41 | $15.41 | $15.41 | $10.04 | 0 |
| 2016-04-12 | $15.41 | $15.41 | $15.41 | $15.41 | $10.04 | 0 |
| 2016-04-11 | $15.41 | $15.41 | $15.41 | $15.41 | $10.04 | 0 |
| 2016-04-08 | $15.73 | $15.73 | $15.41 | $15.41 | $10.04 | 750 |
| 2016-04-07 | $16.18 | $16.18 | $16.18 | $16.18 | $10.54 | 620 |
| 2016-04-06 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 0 |
| 2016-04-05 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 443 |
| 2016-04-04 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 0 |
| 2016-04-01 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 0 |
| 2016-03-31 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 0 |
| 2016-03-30 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 0 |
| 2016-03-29 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 133 |
| 2016-03-28 | $16.89 | $16.89 | $16.89 | $16.89 | $10.35 | 30 |
| 2016-03-24 | $16.89 | $16.89 | $16.89 | $16.89 | $10.35 | 0 |
| 2016-03-23 | $16.89 | $16.89 | $16.89 | $16.89 | $10.35 | 0 |
| 2016-03-22 | $16.89 | $16.89 | $16.89 | $16.89 | $10.35 | 0 |
| 2016-03-21 | $16.89 | $16.89 | $16.89 | $16.89 | $10.35 | 3,124 |
| 2016-03-18 | $16.96 | $16.96 | $16.76 | $16.76 | $10.27 | 3,427 |
| 2016-03-17 | $16.87 | $16.87 | $16.87 | $16.87 | $10.33 | 115 |
| 2016-03-16 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-15 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-14 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-11 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-10 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 51 |
| 2016-03-09 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-08 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-07 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 73 |
| 2016-03-04 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-03 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-03-02 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 47 |
| 2016-03-01 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 77 |
| 2016-02-29 | $15.55 | $15.55 | $15.34 | $15.34 | $9.40 | 590 |
| 2016-02-26 | $15.92 | $15.92 | $15.92 | $15.92 | $9.75 | 125 |
| 2016-02-25 | $16.02 | $16.02 | $15.61 | $15.61 | $9.56 | 338 |
| 2016-02-24 | $15.40 | $15.40 | $15.40 | $15.40 | $9.43 | 100 |
| 2016-02-23 | $15.48 | $15.48 | $15.48 | $15.48 | $9.48 | 0 |
| 2016-02-22 | $15.48 | $15.48 | $15.48 | $15.48 | $9.48 | 0 |
| 2016-02-19 | $15.48 | $15.48 | $15.48 | $15.48 | $9.48 | 390 |
| 2016-02-18 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 0 |
| 2016-02-17 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 0 |
| 2016-02-16 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 23 |
| 2016-02-12 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 0 |
| 2016-02-11 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 0 |
| 2016-02-10 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 0 |
| 2016-02-09 | $16.21 | $16.21 | $16.21 | $16.21 | $9.93 | 285 |
| 2016-02-08 | $16.37 | $16.37 | $16.37 | $16.37 | $10.03 | 327 |
| 2016-02-05 | $16.84 | $16.97 | $16.84 | $16.97 | $10.40 | 1,770 |
| 2016-02-04 | $16.33 | $16.33 | $16.33 | $16.33 | $10.00 | 0 |
| 2016-02-03 | $16.33 | $16.33 | $16.33 | $16.33 | $10.00 | 1,076 |
| 2016-02-02 | $16.11 | $16.11 | $15.81 | $15.81 | $9.68 | 1,216 |
| 2016-02-01 | $15.53 | $15.53 | $15.53 | $15.53 | $9.51 | 0 |
| 2016-01-29 | $15.53 | $15.53 | $15.53 | $15.53 | $9.51 | 0 |
| 2016-01-28 | $15.53 | $15.53 | $15.53 | $15.53 | $9.51 | 725 |
| 2016-01-27 | $15.53 | $15.53 | $15.53 | $15.53 | $9.51 | 0 |
| 2016-01-26 | $15.53 | $15.53 | $15.53 | $15.53 | $9.51 | 1,000 |
| 2016-01-25 | $15.09 | $15.09 | $15.09 | $15.09 | $9.24 | 142 |
| 2016-01-22 | $15.12 | $15.12 | $15.12 | $15.12 | $9.26 | 0 |
| 2016-01-21 | $15.12 | $15.12 | $15.12 | $15.12 | $9.26 | 100 |
| 2016-01-20 | $14.85 | $14.85 | $14.85 | $14.85 | $9.10 | 0 |
| 2016-01-19 | $14.85 | $14.85 | $14.85 | $14.85 | $9.10 | 229 |
| 2016-01-15 | $15.34 | $15.34 | $15.34 | $15.34 | $9.39 | 0 |
| 2016-01-14 | $15.34 | $15.34 | $15.34 | $15.34 | $9.39 | 0 |
| 2016-01-13 | $15.34 | $15.34 | $15.34 | $15.34 | $9.39 | 178 |
| 2016-01-12 | $14.91 | $14.91 | $14.91 | $14.91 | $9.13 | 225 |
| 2016-01-11 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-01-08 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 0 |
| 2016-01-07 | $15.34 | $15.34 | $15.34 | $15.34 | $9.40 | 1,000 |
| 2016-01-06 | $15.20 | $15.20 | $15.20 | $15.20 | $9.31 | 172 |
| 2016-01-05 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 117 |
| 2016-01-04 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 0 |
| 2015-12-31 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 29 |
| 2015-12-30 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 0 |
| 2015-12-29 | $16.18 | $16.18 | $16.18 | $16.18 | $9.91 | 211 |
| 2015-12-28 | $15.98 | $15.98 | $15.98 | $15.98 | $9.79 | 463 |
| 2015-12-24 | $16.16 | $16.16 | $16.06 | $16.06 | $9.84 | 463 |
| 2015-12-23 | $15.96 | $15.96 | $15.96 | $15.96 | $9.78 | 177 |
| 2015-12-22 | $15.81 | $15.81 | $15.81 | $15.81 | $9.68 | 227 |
| 2015-12-21 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 0 |
| 2015-12-18 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 0 |
| 2015-12-17 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 50 |
| 2015-12-16 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 0 |
| 2015-12-15 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 0 |
| 2015-12-14 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 0 |
| 2015-12-11 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 0 |
| 2015-12-10 | $16.16 | $16.16 | $16.16 | $16.16 | $9.90 | 84 |
| 2015-12-09 | $16.34 | $16.34 | $16.16 | $16.16 | $9.90 | 3,518 |
| 2015-12-08 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 70 |
| 2015-12-07 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 0 |
| 2015-12-04 | $16.28 | $16.28 | $16.28 | $16.28 | $9.97 | 180 |
| 2015-12-03 | $16.54 | $16.54 | $16.54 | $16.54 | $10.13 | 178 |
| 2015-12-02 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 0 |
| 2015-12-01 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 0 |
| 2015-11-30 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 0 |
| 2015-11-27 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 0 |
| 2015-11-25 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 43 |
| 2015-11-24 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 0 |
| 2015-11-23 | $15.77 | $15.77 | $15.77 | $15.77 | $9.66 | 100 |
| 2015-11-20 | $15.82 | $15.82 | $15.82 | $15.82 | $9.69 | 74 |
| 2015-11-19 | $15.82 | $15.82 | $15.82 | $15.82 | $9.69 | 355 |
| 2015-11-18 | $15.20 | $15.20 | $15.20 | $15.20 | $9.31 | 2,341 |
| 2015-11-09 | $15.27 | $15.27 | $15.20 | $15.20 | $9.31 | 2,341 |
| 2015-11-06 | $15.67 | $15.76 | $15.67 | $15.76 | $9.65 | 0 |
| 2015-11-05 | $15.67 | $15.76 | $15.67 | $15.76 | $9.65 | 1,330 |
| 2015-11-04 | $15.21 | $15.21 | $15.21 | $15.21 | $9.32 | 0 |
| 2015-11-03 | $15.21 | $15.21 | $15.21 | $15.21 | $9.32 | 0 |
| 2015-11-02 | $15.21 | $15.21 | $15.21 | $15.21 | $9.32 | 0 |
| 2015-10-30 | $15.21 | $15.21 | $15.21 | $15.21 | $9.32 | 0 |
| 2015-10-29 | $15.21 | $15.21 | $15.21 | $15.21 | $9.32 | 270 |
| 2015-10-28 | $15.26 | $15.26 | $15.26 | $15.26 | $9.35 | 0 |
| 2015-10-27 | $15.26 | $15.26 | $15.26 | $15.26 | $9.35 | 139 |
| 2015-10-26 | $15.35 | $15.35 | $15.35 | $15.35 | $9.40 | 0 |
| 2015-10-23 | $15.35 | $15.35 | $15.35 | $15.35 | $9.40 | 866 |
| 2015-10-22 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-21 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-20 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-19 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-16 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-15 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-14 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-13 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-12 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-09 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-08 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 0 |
| 2015-10-06 | $14.30 | $14.30 | $14.30 | $14.30 | $8.76 | 400 |
| 2015-10-05 | $13.63 | $13.76 | $13.63 | $13.76 | $8.43 | 0 |
| 2015-10-02 | $13.63 | $13.76 | $13.63 | $13.76 | $8.43 | 918 |
| 2015-10-01 | $13.61 | $13.62 | $13.55 | $13.55 | $8.30 | 14,270 |
| 2015-09-30 | $13.68 | $13.68 | $13.68 | $13.68 | $8.38 | 0 |
| 2015-09-29 | $13.68 | $13.68 | $13.68 | $13.68 | $8.38 | 0 |
| 2015-09-28 | $13.68 | $13.68 | $13.68 | $13.68 | $8.38 | 0 |
| 2015-09-25 | $13.68 | $13.68 | $13.68 | $13.68 | $8.38 | 200 |
| 2015-09-24 | $13.52 | $13.52 | $13.19 | $13.19 | $8.08 | 907 |
| 2015-09-23 | $14.18 | $14.18 | $14.18 | $14.18 | $8.69 | 0 |
| 2015-09-22 | $14.18 | $14.18 | $14.18 | $14.18 | $8.69 | 0 |
| 2015-09-21 | $14.18 | $14.18 | $14.18 | $14.18 | $8.69 | 304 |
| 2015-09-18 | $14.05 | $14.05 | $14.05 | $14.05 | $8.61 | 0 |
| 2015-09-17 | $14.05 | $14.05 | $14.05 | $14.05 | $8.61 | 126 |
| 2015-09-16 | $14.20 | $14.20 | $14.20 | $14.20 | $8.70 | 0 |
| 2015-09-15 | $14.20 | $14.20 | $14.20 | $14.20 | $8.70 | 0 |
| 2015-09-14 | $14.20 | $14.20 | $14.20 | $14.20 | $8.70 | 147 |
| 2015-09-11 | $14.46 | $14.46 | $14.46 | $14.46 | $8.86 | 0 |
| 2015-09-10 | $14.46 | $14.46 | $14.46 | $14.46 | $8.86 | 0 |
| 2015-09-09 | $14.46 | $14.46 | $14.46 | $14.46 | $8.86 | 0 |
| 2015-09-08 | $14.46 | $14.46 | $14.46 | $14.46 | $8.86 | 1,632 |
| 2015-09-04 | $14.60 | $14.62 | $14.55 | $14.55 | $8.91 | 0 |
| 2015-09-03 | $14.60 | $14.62 | $14.55 | $14.55 | $8.91 | 0 |
| 2015-09-02 | $14.60 | $14.62 | $14.55 | $14.55 | $8.91 | 720 |
| 2015-09-01 | $14.81 | $14.81 | $14.81 | $14.81 | $9.07 | 0 |
| 2015-08-31 | $14.81 | $14.81 | $14.81 | $14.81 | $9.07 | 187 |
| 2015-08-28 | $14.77 | $14.77 | $14.77 | $14.77 | $9.05 | 187 |
| 2015-08-27 | $14.64 | $14.64 | $14.64 | $14.64 | $8.97 | 0 |
| 2015-08-26 | $14.64 | $14.64 | $14.64 | $14.64 | $8.97 | 0 |
| 2015-08-25 | $14.64 | $14.64 | $14.64 | $14.64 | $8.97 | 0 |
| 2015-08-24 | $14.64 | $14.64 | $14.64 | $14.64 | $8.97 | 1,632 |
| 2015-08-21 | $15.07 | $15.07 | $15.01 | $15.01 | $9.19 | 374 |
| 2015-08-20 | $15.64 | $15.64 | $15.64 | $15.64 | $9.58 | 0 |
| 2015-08-19 | $15.64 | $15.64 | $15.64 | $15.64 | $9.58 | 0 |
| 2015-08-18 | $15.64 | $15.64 | $15.64 | $15.64 | $9.58 | 0 |
| 2015-08-17 | $15.64 | $15.64 | $15.64 | $15.64 | $9.58 | 200 |
| 2015-08-14 | $15.60 | $15.60 | $15.60 | $15.60 | $9.56 | 300 |
| 2015-08-13 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-12 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-11 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-10 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-07 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-06 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-05 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-04 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 0 |
| 2015-08-03 | $16.12 | $16.12 | $16.10 | $16.10 | $9.86 | 1,067 |
| 2015-07-31 | $16.08 | $16.37 | $16.08 | $16.37 | $10.03 | 300 |
| 2015-07-30 | $16.26 | $16.26 | $16.26 | $16.26 | $9.96 | 100 |
| 2015-07-29 | $16.32 | $16.32 | $16.12 | $16.12 | $9.87 | 703 |
| 2015-07-28 | $16.23 | $16.27 | $16.23 | $16.27 | $9.97 | 200 |
| 2015-07-27 | $16.26 | $16.26 | $16.26 | $16.26 | $9.96 | 0 |
| 2015-07-24 | $16.26 | $16.26 | $16.26 | $16.26 | $9.96 | 967 |
| 2015-07-23 | $16.31 | $16.31 | $16.31 | $16.31 | $9.99 | 274 |
| 2015-07-22 | $16.47 | $16.47 | $16.47 | $16.47 | $10.09 | 0 |
| 2015-07-21 | $16.47 | $16.47 | $16.47 | $16.47 | $10.09 | 0 |
| 2015-07-20 | $16.47 | $16.47 | $16.47 | $16.47 | $10.09 | 310 |
| 2015-07-17 | $16.54 | $16.54 | $16.54 | $16.54 | $10.13 | 100 |
| 2015-07-16 | $16.30 | $16.30 | $16.30 | $16.30 | $9.98 | 0 |
| 2015-07-15 | $16.30 | $16.30 | $16.30 | $16.30 | $9.98 | 100 |
| 2015-07-14 | $16.01 | $16.01 | $16.01 | $16.01 | $9.81 | 0 |
| 2015-07-13 | $16.01 | $16.01 | $16.01 | $16.01 | $9.81 | 0 |
| 2015-07-10 | $16.01 | $16.01 | $16.01 | $16.01 | $9.81 | 169 |
| 2015-07-09 | $15.50 | $15.50 | $15.50 | $15.50 | $9.49 | 0 |
| 2015-07-08 | $15.50 | $15.50 | $15.50 | $15.50 | $9.49 | 0 |
| 2015-07-07 | $15.50 | $15.50 | $15.50 | $15.50 | $9.49 | 0 |
| 2015-07-06 | $15.50 | $15.50 | $15.50 | $15.50 | $9.49 | 169 |
| 2015-07-02 | $16.02 | $16.08 | $15.96 | $16.08 | $9.85 | 1,360 |
| 2015-07-01 | $16.11 | $16.11 | $15.98 | $15.98 | $9.79 | 7,565 |
| 2015-06-29 | $15.89 | $15.89 | $15.89 | $15.89 | $9.73 | 0 |
| 2015-06-26 | $15.89 | $15.89 | $15.89 | $15.89 | $9.73 | 0 |
| 2015-06-25 | $15.89 | $15.89 | $15.89 | $15.89 | $9.73 | 1,380 |
| 2015-06-24 | $15.80 | $15.85 | $15.68 | $15.68 | $9.60 | 6,297 |
| 2015-06-23 | $15.85 | $15.85 | $15.85 | $15.85 | $9.71 | 6,390 |
| 2015-06-22 | $15.41 | $15.41 | $15.41 | $15.41 | $9.44 | 0 |
| 2015-06-19 | $15.41 | $15.41 | $15.41 | $15.41 | $9.44 | 0 |
| 2015-06-18 | $15.41 | $15.41 | $15.41 | $15.41 | $9.44 | 0 |
| 2015-06-17 | $15.41 | $15.41 | $15.41 | $15.41 | $9.44 | 262 |
| 2015-06-16 | $15.05 | $15.05 | $15.05 | $15.05 | $9.22 | 0 |
| 2015-06-15 | $15.05 | $15.05 | $15.05 | $15.05 | $9.22 | 389 |
| 2015-06-12 | $15.73 | $15.73 | $15.58 | $15.58 | $9.54 | 0 |
| 2015-06-11 | $15.73 | $15.73 | $15.58 | $15.58 | $9.54 | 0 |
| 2015-06-10 | $15.73 | $15.73 | $15.58 | $15.58 | $9.54 | 7,667 |
| 2015-06-09 | $15.17 | $15.17 | $15.17 | $15.17 | $9.29 | 0 |
| 2015-06-08 | $15.17 | $15.17 | $15.17 | $15.17 | $9.29 | 0 |
| 2015-06-05 | $15.17 | $15.17 | $15.17 | $15.17 | $9.29 | 0 |
| 2015-06-04 | $15.17 | $15.17 | $15.17 | $15.17 | $9.29 | 0 |
| 2015-06-03 | $15.17 | $15.17 | $15.17 | $15.17 | $9.29 | 0 |
| 2015-06-02 | $15.17 | $15.17 | $15.17 | $15.17 | $9.29 | 122 |
Gjensidige Forsikring ASA (GJNSY) News Headlines
Recent Gjensidige Forsikring ASA (GJNSY) News
Similar Companies to Gjensidige Forsikring ASA (GJNSY) 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 | -- | -- | -- |