GMO Internet Inc (GMOYF) Exchange: PINK
Data as of May 2, 2025
$24.85 ($0.00) 0.00%
GMO Internet Inc - Daily Information
Click for more stock information on GMO Internet Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.85 |
| Previous Close | $24.85 |
| High | $24.85 |
| Low | $24.85 |
| Adjusted Open | $24.85 |
| Previous Adjusted Close | $24.85 |
| Adjusted High | $24.85 |
| Adjusted Low | $24.85 |
Invest in GMO Internet Inc (GMOYF)
Key People GMO Internet Inc
| Employee | Position |
|---|---|
| Masatoshi Kumagai | Chairman, President & Group Representative |
| Hiroyuki Nishiyama | Group COO, Director & Vice President |
| Masashi Yasuda | Group CFO, Director & Vice President |
| Katsumi Arisawa | Senior MD, Manager-Group Personnel & Finance |
| Hirofumi Yamashita | Senior Managing Director & General Manager-Systems |
| Toshiaki Horiuchi | MD & Manager-Next Generation Systems Research |
| Noriko Inagaki | Director & Manager-Group Finance |
| Tadashi Ito | Director, VP & General Manager-Operations |
| Teruhiro Arai | Director & Manager-Group Investment Strategy |
| Kimihiro Kodama | Director & General Manager-Domain Hosting |
| Issei Ainoura | Director & Vice President |
| Ichiro Chujo | Director & Head-Security Business |
| Yasuo Hayashi | Managing Director & GM-Access Business |
| Koichi Tachibana | Director |
| Yuki Kawasaki | Director & General Manager-Group Legal Affairs |
| Kentaro Sato | Director |
| Atsuko Fukui | Director & Manager-Group Communications |
| Makoto Hashiguchi | Director |
| Takehito Kaneko | Director |
| Keigo Ogura | Independent Outside Director |
| Takashi Gunjikake | Independent Outside Director |
| Kaname Masuda | Independent Outside Director |
Historical Stock Data for GMO Internet Inc (GMOYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-04-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 700 |
| 2025-04-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 122 |
| 2025-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 820 |
| 2025-04-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 40 |
| 2025-04-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 39 |
| 2025-03-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-03-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 169 |
| 2025-03-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2025-03-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2025-03-14 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2025-03-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 720 |
| 2025-03-12 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 800 |
| 2025-03-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-03-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-03-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-03-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 119 |
| 2025-03-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-03-04 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-03-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 500 |
| 2025-02-28 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-02-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-02-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-02-25 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 4 |
| 2025-02-24 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 203 |
| 2025-02-21 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 100 |
| 2025-02-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 2025-02-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,780 |
| 2025-02-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-02-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-02-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-02-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 20 |
| 2025-02-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-02-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-02-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 260 |
| 2025-02-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-02-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-02-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-02-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-31 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-01-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 688 |
| 2025-01-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 274 |
| 2025-01-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 66 |
| 2025-01-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
| 2025-01-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-01-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2024-12-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2024-12-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2024-12-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3,000 |
| 2024-12-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 166 |
| 2024-12-24 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-12-23 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-12-20 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 25 |
| 2024-12-19 | $16.54 | $17.48 | $16.54 | $17.48 | $17.48 | 500 |
| 2024-12-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2 |
| 2024-12-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 644 |
| 2024-12-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,800 |
| 2024-12-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 167 |
| 2024-12-02 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-29 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-27 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-26 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-25 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-22 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-21 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-20 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-19 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-18 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2024-11-15 | $16.75 | $16.75 | $16.39 | $16.39 | $16.39 | 500 |
| 2024-11-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,225 |
| 2024-11-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2024-11-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2,011 |
| 2024-11-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 197 |
| 2024-11-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-11-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 167 |
| 2024-11-06 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 467 |
| 2024-11-05 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2024-11-04 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 200 |
| 2024-11-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-31 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 24 |
| 2024-10-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 113 |
| 2024-10-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 379 |
| 2024-10-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-10-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,471 |
| 2024-09-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-09-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 100 |
| 2024-09-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2024-09-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2024-09-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 111,846 |
| 2024-09-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-09-20 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 46,265 |
| 2024-09-19 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-09-18 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 80 |
| 2024-09-17 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 7 |
| 2024-09-16 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-09-13 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-09-12 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-09-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2024-09-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 7 |
| 2024-09-09 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 360 |
| 2024-09-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2024-09-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 180 |
| 2024-09-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 181 |
| 2024-09-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 440 |
| 2024-08-30 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 1,315 |
| 2024-08-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 142 |
| 2024-08-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2024-08-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 700 |
| 2024-08-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,148 |
| 2024-08-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,519 |
| 2024-08-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2024-08-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,128 |
| 2024-08-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 707 |
| 2024-08-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2024-08-16 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 164 |
| 2024-08-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-12 | $14.00 | $14.55 | $14.00 | $14.55 | $14.55 | 1,156 |
| 2024-08-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-08-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2024-08-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 180 |
| 2024-08-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 137 |
| 2024-08-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-08-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-08-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 627 |
| 2024-07-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-07-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 103 |
| 2024-07-29 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-07-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-07-25 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-07-24 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-07-23 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-07-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-07-19 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 580 |
| 2024-07-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2024-07-17 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2024-07-16 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 373 |
| 2024-07-15 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2024-07-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2024-07-11 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 808 |
| 2024-07-10 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 400 |
| 2024-07-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 278 |
| 2024-07-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2024-07-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 201 |
| 2024-07-03 | $15.82 | $15.82 | $15.70 | $15.70 | $15.70 | 500 |
| 2024-07-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 229 |
| 2024-07-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 139 |
| 2024-06-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,187 |
| 2024-06-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,665 |
| 2024-06-26 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 68 |
| 2024-06-25 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 1,420 |
| 2024-06-24 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 400 |
| 2024-06-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 21 |
| 2024-06-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 242 |
| 2024-06-18 | $15.67 | $15.67 | $15.49 | $15.49 | $15.49 | 804 |
| 2024-06-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 256 |
| 2024-06-14 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2024-06-13 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 391 |
| 2024-06-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2024-06-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 200 |
| 2024-06-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1,100 |
| 2024-06-07 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 433 |
| 2024-06-06 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 600 |
| 2024-06-05 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 24 |
| 2024-06-04 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 305 |
| 2024-06-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2024-05-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 22,696 |
| 2024-05-30 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 27 |
| 2024-05-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 113 |
| 2024-05-28 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2024-05-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 373 |
| 2024-05-23 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2024-05-22 | $15.95 | $16.47 | $15.95 | $16.47 | $16.47 | 470 |
| 2024-05-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2024-05-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 490 |
| 2024-05-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-05-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 44 |
| 2024-05-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-05-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-05-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2024-05-10 | $16.80 | $16.95 | $16.80 | $16.95 | $16.95 | 3,000 |
| 2024-05-09 | $15.97 | $16.33 | $15.97 | $16.29 | $16.29 | 1,717 |
| 2024-05-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 89 |
| 2024-05-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-05-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2024-05-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 485 |
| 2024-05-02 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2024-05-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2024-04-30 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 320 |
| 2024-04-29 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2024-04-26 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 1,320 |
| 2024-04-25 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-04-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-04-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-04-22 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-04-19 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-04-18 | $17.65 | $17.86 | $17.65 | $17.86 | $17.86 | 360 |
| 2024-04-17 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 3,700 |
| 2024-04-16 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2024-04-15 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2024-04-12 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 12,200 |
| 2024-04-11 | $17.44 | $17.44 | $17.41 | $17.42 | $17.42 | 632 |
| 2024-04-10 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2024-04-09 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 700 |
| 2024-04-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 159 |
| 2024-04-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 139 |
| 2024-04-04 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2024-04-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 183 |
| 2024-04-02 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 609 |
| 2024-04-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 609 |
| 2024-03-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 140 |
| 2024-03-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-03-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 592 |
| 2024-03-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 59 |
| 2024-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 60 |
| 2024-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 155 |
| 2024-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 142 |
| 2024-03-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 31 |
| 2024-03-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 911 |
| 2024-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 679 |
| 2024-03-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,024 |
| 2024-03-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,024 |
| 2024-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,140 |
| 2024-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 86 |
| 2024-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-03-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2024-03-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 304 |
| 2024-03-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 286 |
| 2024-02-29 | $17.83 | $17.83 | $17.67 | $17.67 | $17.67 | 1,049 |
| 2024-02-28 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 70 |
| 2024-02-27 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2024-02-26 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 599 |
| 2024-02-23 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 400 |
| 2024-02-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 62 |
| 2024-02-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2,253 |
| 2024-02-20 | $17.10 | $17.10 | $16.77 | $16.77 | $16.77 | 2,253 |
| 2024-02-16 | $17.35 | $17.35 | $17.04 | $17.04 | $17.04 | 762 |
| 2024-02-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 97 |
| 2024-02-14 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 300 |
| 2024-02-13 | $17.51 | $17.92 | $17.44 | $17.92 | $17.92 | 5,267 |
| 2024-02-12 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 3,316 |
| 2024-02-09 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2024-02-08 | $17.58 | $17.58 | $17.51 | $17.51 | $17.51 | 3,316 |
| 2024-02-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 61 |
| 2024-02-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 94 |
| 2024-02-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 8 |
| 2024-02-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2024-02-01 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2024-01-31 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 398 |
| 2024-01-30 | $17.67 | $18.12 | $17.67 | $18.12 | $18.12 | 1,068 |
| 2024-01-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 80 |
| 2024-01-26 | $17.75 | $17.85 | $17.75 | $17.85 | $17.85 | 2,004 |
| 2024-01-25 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2024-01-24 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 98 |
| 2024-01-23 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 338 |
| 2024-01-22 | $18.37 | $18.61 | $18.37 | $18.61 | $18.61 | 507 |
| 2024-01-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 150 |
| 2024-01-18 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 1,859 |
| 2024-01-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 361 |
| 2024-01-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 1,220 |
| 2024-01-12 | $17.60 | $17.62 | $17.60 | $17.62 | $17.62 | 366 |
| 2024-01-11 | $17.60 | $17.71 | $17.52 | $17.52 | $17.52 | 2,057 |
| 2024-01-10 | $17.21 | $17.92 | $17.21 | $17.92 | $17.92 | 486 |
| 2024-01-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 884 |
| 2024-01-08 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 245 |
| 2024-01-05 | $17.29 | $17.29 | $16.92 | $17.29 | $17.29 | 1,699 |
| 2024-01-04 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1,661 |
| 2024-01-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 650 |
| 2024-01-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-12-29 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-12-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 43 |
| 2023-12-27 | $18.10 | $18.10 | $17.86 | $17.86 | $17.86 | 512 |
| 2023-12-26 | $17.33 | $17.33 | $16.90 | $16.90 | $16.90 | 1,060 |
| 2023-12-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 608 |
| 2023-12-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1,040 |
| 2023-12-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-12-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 40 |
| 2023-12-18 | $17.93 | $17.93 | $16.99 | $16.99 | $16.99 | 570 |
| 2023-12-15 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 161 |
| 2023-12-14 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 638 |
| 2023-12-13 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2023-12-12 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 146 |
| 2023-12-11 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 106 |
| 2023-12-08 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 105 |
| 2023-12-07 | $16.77 | $16.77 | $16.60 | $16.60 | $16.60 | 1,695 |
| 2023-12-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 210 |
| 2023-12-05 | $15.94 | $16.10 | $15.93 | $15.93 | $15.93 | 3,415 |
| 2023-12-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 414 |
| 2023-12-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 835 |
| 2023-11-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1,719 |
| 2023-11-29 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1,130 |
| 2023-11-28 | $16.00 | $16.62 | $16.00 | $16.62 | $16.62 | 346 |
| 2023-11-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 1,204 |
| 2023-11-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 82 |
| 2023-11-22 | $15.85 | $15.85 | $15.70 | $15.70 | $15.70 | 1,261 |
| 2023-11-21 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2023-11-20 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 146 |
| 2023-11-17 | $15.19 | $15.44 | $15.19 | $15.44 | $15.44 | 426 |
| 2023-11-16 | $15.15 | $15.15 | $15.11 | $15.11 | $15.11 | 360 |
| 2023-11-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,719 |
| 2023-11-14 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-11-13 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 318 |
| 2023-11-10 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 307 |
| 2023-11-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-11-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-11-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-11-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 249 |
| 2023-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 567 |
| 2023-11-02 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2023-11-01 | $14.53 | $14.53 | $14.23 | $14.23 | $14.23 | 1,813 |
| 2023-10-31 | $14.77 | $14.77 | $14.47 | $14.47 | $14.47 | 2,099 |
| 2023-10-30 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 122 |
| 2023-10-27 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 125 |
| 2023-10-26 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 130 |
| 2023-10-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 329 |
| 2023-10-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 127 |
| 2023-10-23 | $13.84 | $14.15 | $13.84 | $14.15 | $14.15 | 895 |
| 2023-10-20 | $14.73 | $14.73 | $14.49 | $14.49 | $14.49 | 1,080 |
| 2023-10-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-10-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-10-17 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 1,924 |
| 2023-10-16 | $14.40 | $14.94 | $14.40 | $14.94 | $14.94 | 497 |
| 2023-10-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 160 |
| 2023-10-12 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 595 |
| 2023-10-11 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 33 |
| 2023-10-10 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2023-10-09 | $15.19 | $15.19 | $15.04 | $15.04 | $15.04 | 290 |
| 2023-10-06 | $14.78 | $14.90 | $14.78 | $14.90 | $14.90 | 3,126 |
| 2023-10-05 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 61 |
| 2023-10-04 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-10-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 171 |
| 2023-10-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 83 |
| 2023-09-29 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 183 |
| 2023-09-28 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2023-09-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 105 |
| 2023-09-26 | $15.31 | $15.91 | $15.31 | $15.91 | $15.91 | 849 |
| 2023-09-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 163 |
| 2023-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 113 |
| 2023-09-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 139 |
| 2023-09-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 93 |
| 2023-09-19 | $16.15 | $16.50 | $16.15 | $16.50 | $16.50 | 625 |
| 2023-09-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-09-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 174 |
| 2023-09-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20 |
| 2023-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,263 |
| 2023-09-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 125 |
| 2023-09-11 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 170 |
| 2023-09-08 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 407 |
| 2023-09-07 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2023-09-06 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 407 |
| 2023-09-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 165 |
| 2023-09-01 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 17,112 |
| 2023-08-31 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-08-30 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 90 |
| 2023-08-29 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 350 |
| 2023-08-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 131 |
| 2023-08-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-08-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 469 |
| 2023-08-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 326 |
| 2023-08-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 33 |
| 2023-08-18 | $15.23 | $15.58 | $15.23 | $15.50 | $15.50 | 3,128 |
| 2023-08-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,534 |
| 2023-08-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 40 |
| 2023-08-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 22,824 |
| 2023-08-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,213 |
| 2023-08-11 | $16.36 | $16.36 | $15.65 | $15.65 | $15.65 | 418 |
| 2023-08-10 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2023-08-09 | $18.15 | $18.15 | $17.79 | $18.12 | $18.12 | 1,531 |
| 2023-08-08 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 488 |
| 2023-08-07 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 157 |
| 2023-08-04 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 250 |
| 2023-08-03 | $18.89 | $19.32 | $18.89 | $19.32 | $19.32 | 580 |
| 2023-08-02 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2023-08-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 32 |
| 2023-07-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 90 |
| 2023-07-28 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 335 |
| 2023-07-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 877 |
| 2023-07-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 266 |
| 2023-07-25 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1,011 |
| 2023-07-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1,079 |
| 2023-07-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 900 |
| 2023-07-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 873 |
| 2023-07-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 680 |
| 2023-07-18 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 140 |
| 2023-07-17 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1 |
| 2023-07-14 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2023-07-13 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2023-07-12 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 200 |
| 2023-07-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-07-10 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 125 |
| 2023-07-07 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-07-06 | $18.63 | $18.63 | $18.36 | $18.36 | $18.36 | 340 |
| 2023-07-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-07-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 131 |
| 2023-06-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-06-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-06-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2023-06-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 515 |
| 2023-06-26 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 196 |
| 2023-06-23 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-06-22 | $20.74 | $20.74 | $20.42 | $20.42 | $20.42 | 686 |
| 2023-06-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-06-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 264 |
| 2023-06-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2023-06-15 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 126 |
| 2023-06-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2023-06-13 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2023-06-12 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 41 |
| 2023-06-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2023-06-08 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 64 |
| 2023-06-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 130 |
| 2023-06-06 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 2,737 |
| 2023-06-05 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 147 |
| 2023-06-02 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2023-06-01 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2023-05-31 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 920 |
| 2023-05-30 | $18.58 | $18.58 | $18.49 | $18.49 | $18.49 | 904 |
| 2023-05-26 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 260 |
| 2023-05-25 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2023-05-24 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 60 |
| 2023-05-23 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 105 |
| 2023-05-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 2,169 |
| 2023-05-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 43 |
| 2023-05-18 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 413 |
| 2023-05-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 34 |
| 2023-05-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 670 |
| 2023-05-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 65 |
| 2023-05-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2023-05-11 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 51 |
| 2023-05-10 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 53 |
| 2023-05-09 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 801 |
| 2023-05-08 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2023-05-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2023-05-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 50 |
| 2023-05-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 641 |
| 2023-05-02 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-05-01 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-04-28 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-04-27 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 355 |
| 2023-04-26 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-04-25 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 500 |
| 2023-04-24 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 30 |
| 2023-04-21 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-04-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 134 |
| 2023-04-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 92 |
| 2023-04-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 390 |
| 2023-04-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 208 |
| 2023-04-14 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 238 |
| 2023-04-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 410 |
| 2023-04-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 126 |
| 2023-04-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 3,994 |
| 2023-04-10 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-04-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 49 |
| 2023-04-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 199 |
| 2023-04-04 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 101 |
| 2023-04-03 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-03-31 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 26 |
| 2023-03-30 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 469 |
| 2023-03-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2023-03-28 | $19.37 | $19.70 | $19.37 | $19.39 | $19.39 | 468 |
| 2023-03-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 62 |
| 2023-03-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-03-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 1 |
| 2023-03-22 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-03-21 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 122 |
| 2023-03-20 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-03-17 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 5 |
| 2023-03-16 | $18.61 | $18.61 | $18.52 | $18.52 | $18.52 | 1,268 |
| 2023-03-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 68 |
| 2023-03-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2023-03-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 115 |
| 2023-03-10 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 76 |
| 2023-03-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-03-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 88 |
| 2023-03-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2023-03-06 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,140 |
| 2023-03-03 | $18.96 | $18.96 | $18.80 | $18.80 | $18.80 | 2,567 |
| 2023-03-02 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 426 |
| 2023-03-01 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 54 |
| 2023-02-28 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 27 |
| 2023-02-27 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 201 |
| 2023-02-24 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 147 |
| 2023-02-23 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 179 |
| 2023-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-21 | $18.87 | $19.00 | $18.87 | $19.00 | $19.00 | 5,231 |
| 2023-02-17 | $19.33 | $19.33 | $18.92 | $18.92 | $18.92 | 1,856 |
| 2023-02-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 253 |
| 2023-02-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2023-02-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 129 |
| 2023-02-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 28 |
| 2023-02-10 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 541 |
| 2023-02-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 248 |
| 2023-02-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 300 |
| 2023-02-07 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 219 |
| 2023-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,076 |
| 2023-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 176 |
| 2023-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,283 |
| 2023-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 85 |
| 2023-01-27 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 1,613 |
| 2023-01-26 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 42 |
| 2023-01-25 | $19.77 | $19.94 | $19.77 | $19.94 | $19.94 | 417 |
| 2023-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2,928 |
| 2023-01-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 45 |
| 2023-01-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 193 |
| 2023-01-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 335 |
| 2023-01-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 200 |
| 2023-01-17 | $19.15 | $19.18 | $19.15 | $19.18 | $19.18 | 500 |
| 2023-01-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 106 |
| 2023-01-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 149 |
| 2023-01-11 | $18.90 | $18.90 | $18.67 | $18.67 | $18.67 | 1,048 |
| 2023-01-10 | $18.41 | $18.41 | $18.21 | $18.21 | $18.21 | 270 |
| 2023-01-09 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 51 |
| 2023-01-06 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 358 |
| 2023-01-05 | $18.13 | $18.13 | $17.97 | $17.97 | $17.97 | 556 |
| 2023-01-04 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 54 |
| 2023-01-03 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2022-12-30 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2022-12-29 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 482 |
| 2022-12-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 29 |
| 2022-12-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-12-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 314 |
| 2022-12-22 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 289 |
| 2022-12-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 30,928 |
| 2022-12-20 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 904 |
| 2022-12-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 127 |
| 2022-12-16 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 113 |
| 2022-12-15 | $18.40 | $18.40 | $18.21 | $18.21 | $18.21 | 641 |
| 2022-12-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 502 |
| 2022-12-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 729 |
| 2022-12-12 | $18.07 | $18.07 | $17.91 | $17.91 | $17.91 | 2,610 |
| 2022-12-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 65 |
| 2022-12-08 | $18.10 | $18.12 | $18.10 | $18.12 | $18.12 | 932 |
| 2022-12-07 | $18.26 | $18.26 | $18.22 | $18.22 | $18.22 | 798 |
| 2022-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 11 |
| 2022-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-02 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 6,300 |
| 2022-12-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 694 |
| 2022-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 448 |
| 2022-11-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 262 |
| 2022-11-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-11-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 88 |
| 2022-11-23 | $17.96 | $17.96 | $17.95 | $17.95 | $17.95 | 1,400 |
| 2022-11-22 | $18.57 | $18.57 | $17.67 | $17.67 | $17.67 | 442 |
| 2022-11-21 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 39 |
| 2022-11-18 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 95 |
| 2022-11-17 | $18.37 | $18.45 | $18.37 | $18.45 | $18.45 | 720 |
| 2022-11-16 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 291 |
| 2022-11-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 322 |
| 2022-11-14 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2022-11-11 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 364 |
| 2022-11-10 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 273 |
| 2022-11-09 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 86 |
| 2022-11-08 | $17.53 | $17.53 | $17.24 | $17.24 | $17.24 | 4,761 |
| 2022-11-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 104 |
| 2022-11-04 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2022-11-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 384 |
| 2022-11-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 72 |
| 2022-11-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 74 |
| 2022-10-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-10-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 494 |
| 2022-10-27 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 170 |
| 2022-10-26 | $17.66 | $17.75 | $17.55 | $17.75 | $17.75 | 2,476 |
| 2022-10-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 8,317 |
| 2022-10-24 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 134 |
| 2022-10-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 201 |
| 2022-10-20 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 252 |
| 2022-10-19 | $18.04 | $18.04 | $17.83 | $17.83 | $17.83 | 1,154 |
| 2022-10-18 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 691 |
| 2022-10-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 150 |
| 2022-10-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-10-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 184 |
| 2022-10-12 | $18.14 | $18.14 | $17.88 | $17.88 | $17.88 | 1,023 |
| 2022-10-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 928 |
| 2022-10-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-10-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2022-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 93 |
| 2022-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 83 |
| 2022-10-03 | $17.97 | $17.97 | $17.80 | $17.80 | $17.80 | 2,917 |
| 2022-09-30 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 108 |
| 2022-09-29 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 500 |
| 2022-09-28 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 154 |
| 2022-09-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 125 |
| 2022-09-26 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 465 |
| 2022-09-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1,146 |
| 2022-09-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 467 |
| 2022-09-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 379 |
| 2022-09-20 | $18.26 | $18.26 | $17.90 | $17.90 | $17.90 | 1,052 |
| 2022-09-19 | $18.79 | $18.79 | $18.76 | $18.76 | $18.76 | 415 |
| 2022-09-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-09-15 | $19.42 | $19.42 | $18.90 | $18.90 | $18.90 | 475 |
| 2022-09-14 | $18.64 | $18.89 | $18.64 | $18.89 | $18.89 | 1,214 |
| 2022-09-13 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 142 |
| 2022-09-12 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 124 |
| 2022-09-09 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 50 |
| 2022-09-08 | $18.25 | $18.25 | $17.98 | $17.98 | $17.98 | 10,717 |
| 2022-09-07 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-09-06 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 840 |
| 2022-09-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 600 |
| 2022-09-01 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-08-31 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 68 |
| 2022-08-30 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-08-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 225 |
| 2022-08-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 105 |
| 2022-08-25 | $19.61 | $19.61 | $19.06 | $19.06 | $19.06 | 1,092 |
| 2022-08-24 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 133 |
| 2022-08-23 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-08-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2022-08-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 100 |
| 2022-08-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 50 |
| 2022-08-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 323 |
| 2022-08-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,393 |
| 2022-08-15 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-08-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 100 |
| 2022-08-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 118 |
| 2022-08-10 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1,139 |
| 2022-08-09 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-08-08 | $20.72 | $21.20 | $20.72 | $21.20 | $21.20 | 3,902 |
| 2022-08-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-08-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 625 |
| 2022-08-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2022-08-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 209 |
| 2022-08-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 494 |
| 2022-07-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-07-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 104 |
| 2022-07-27 | $18.31 | $18.31 | $18.05 | $18.05 | $18.05 | 357 |
| 2022-07-26 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 653 |
| 2022-07-25 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 104 |
| 2022-07-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 26 |
| 2022-07-21 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 368 |
| 2022-07-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 225 |
| 2022-07-19 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-07-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 101 |
| 2022-07-15 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 91 |
| 2022-07-14 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 75 |
| 2022-07-13 | $18.28 | $18.46 | $18.06 | $18.46 | $18.46 | 344 |
| 2022-07-12 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 26 |
| 2022-07-11 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 26 |
| 2022-07-08 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 73 |
| 2022-07-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 311 |
| 2022-07-06 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-07-05 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-07-01 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-06-30 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 100 |
| 2022-06-29 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 438 |
| 2022-06-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 496 |
| 2022-06-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 201 |
| 2022-06-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 140 |
| 2022-06-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 129 |
| 2022-06-22 | $16.34 | $16.34 | $16.20 | $16.20 | $16.20 | 5,648 |
| 2022-06-21 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 200 |
| 2022-06-17 | $16.16 | $16.16 | $16.08 | $16.08 | $16.08 | 574 |
| 2022-06-16 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-06-15 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 174 |
| 2022-06-14 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2022-06-13 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 145 |
| 2022-06-10 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 80 |
| 2022-06-09 | $18.94 | $19.34 | $18.94 | $19.34 | $19.34 | 1,000 |
| 2022-06-08 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-06-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-06-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 405 |
| 2022-06-03 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 96 |
| 2022-06-02 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-06-01 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-05-31 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-05-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-05-26 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 27 |
| 2022-05-25 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-05-24 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2022-05-23 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 299 |
| 2022-05-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 645 |
| 2022-05-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 700 |
| 2022-05-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 75 |
| 2022-05-17 | $19.67 | $19.85 | $19.67 | $19.85 | $19.85 | 590 |
| 2022-05-16 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 210 |
| 2022-05-13 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 375 |
| 2022-05-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 880 |
| 2022-05-11 | $18.86 | $18.86 | $18.81 | $18.81 | $18.81 | 930 |
| 2022-05-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 264 |
| 2022-05-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 125 |
| 2022-05-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 16 |
| 2022-05-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 175 |
| 2022-05-04 | $20.00 | $20.00 | $19.89 | $19.89 | $19.89 | 563 |
| 2022-05-03 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-05-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-04-29 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 82 |
| 2022-04-28 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 3,225 |
| 2022-04-27 | $20.36 | $20.36 | $20.31 | $20.31 | $20.31 | 515 |
| 2022-04-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 790 |
| 2022-04-25 | $19.65 | $19.85 | $19.65 | $19.85 | $19.85 | 790 |
| 2022-04-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 51 |
| 2022-04-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 127 |
| 2022-04-20 | $19.87 | $19.87 | $19.48 | $19.48 | $19.48 | 845 |
| 2022-04-19 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 91 |
| 2022-04-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 352 |
| 2022-04-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 264 |
| 2022-04-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 192 |
| 2022-04-12 | $19.48 | $19.65 | $19.48 | $19.65 | $19.65 | 5,908 |
| 2022-04-11 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 50 |
| 2022-04-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-04-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 586 |
| 2022-04-06 | $21.99 | $21.99 | $21.35 | $21.35 | $21.35 | 1,032 |
| 2022-04-05 | $23.28 | $23.28 | $22.78 | $22.78 | $22.78 | 5,833 |
| 2022-04-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 220 |
| 2022-04-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 400 |
| 2022-03-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-03-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 10,595 |
| 2022-03-29 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 693 |
| 2022-03-28 | $22.96 | $23.05 | $22.96 | $23.05 | $23.05 | 7,197 |
| 2022-03-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 100 |
| 2022-03-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 260 |
| 2022-03-23 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-03-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 30 |
| 2022-03-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2,000 |
| 2022-03-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2022-03-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2022-03-16 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2022-03-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2,000 |
| 2022-03-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 221 |
| 2022-03-11 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-03-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 46 |
| 2022-03-09 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 337 |
| 2022-03-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 403 |
| 2022-03-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-03-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2022-03-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 138 |
| 2022-03-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,100 |
| 2022-03-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 502 |
| 2022-02-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 126 |
| 2022-02-25 | $22.59 | $22.59 | $22.41 | $22.42 | $22.42 | 1,044 |
| 2022-02-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2022-02-23 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 2,680 |
| 2022-02-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 60 |
| 2022-02-18 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 1,806 |
| 2022-02-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 6,460 |
| 2022-02-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 250 |
| 2022-02-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,000 |
| 2022-02-14 | $22.30 | $22.30 | $22.06 | $22.06 | $22.06 | 2,591 |
| 2022-02-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 395 |
| 2022-02-10 | $22.65 | $22.95 | $22.65 | $22.81 | $22.81 | 11,661 |
| 2022-02-09 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 240 |
| 2022-02-08 | $22.07 | $22.07 | $21.25 | $21.65 | $21.65 | 2,025 |
| 2022-02-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 22 |
| 2022-02-04 | $21.98 | $22.05 | $21.98 | $22.05 | $22.05 | 7,600 |
| 2022-02-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 171 |
| 2022-02-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 170 |
| 2022-02-01 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 495 |
| 2022-01-31 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 2,788 |
| 2022-01-28 | $20.12 | $20.12 | $19.85 | $20.00 | $20.00 | 1,407 |
| 2022-01-27 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 957 |
| 2022-01-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 479 |
| 2022-01-25 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 282 |
| 2022-01-24 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 215 |
| 2022-01-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 7,300 |
| 2022-01-20 | $22.48 | $22.48 | $22.37 | $22.37 | $22.37 | 8,885 |
| 2022-01-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 250 |
| 2022-01-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 250 |
| 2022-01-14 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 184 |
| 2022-01-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 10,003 |
| 2022-01-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 9,895 |
| 2022-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 339 |
| 2022-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 339 |
| 2022-01-06 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2022-01-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2022-01-04 | $23.15 | $23.68 | $23.15 | $23.68 | $23.68 | 452 |
| 2022-01-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2021-12-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 50 |
| 2021-12-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 50 |
| 2021-12-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2021-12-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 1,980 |
| 2021-12-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 590 |
| 2021-12-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2021-12-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 27 |
| 2021-12-21 | $23.03 | $24.13 | $23.03 | $24.13 | $24.13 | 603 |
| 2021-12-20 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 176 |
| 2021-12-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2021-12-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 186 |
| 2021-12-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-12-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 170 |
| 2021-12-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 69 |
| 2021-12-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-12-09 | $24.83 | $25.59 | $24.83 | $25.59 | $25.59 | 2,642 |
| 2021-12-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2021-12-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 24 |
| 2021-12-06 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 297 |
| 2021-12-03 | $25.00 | $25.10 | $24.90 | $25.10 | $25.10 | 825 |
| 2021-12-02 | $24.99 | $24.99 | $24.30 | $24.30 | $24.30 | 700 |
| 2021-12-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 564 |
| 2021-11-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 500 |
| 2021-11-29 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2021-11-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 97 |
| 2021-11-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 169 |
| 2021-11-23 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 143 |
| 2021-11-22 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2021-11-19 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 229 |
| 2021-11-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2021-11-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 281 |
| 2021-11-16 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 645 |
| 2021-11-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 56 |
| 2021-11-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-11-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-11-10 | $27.94 | $28.50 | $27.94 | $28.50 | $28.50 | 218 |
| 2021-11-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 750 |
| 2021-11-08 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 200 |
| 2021-11-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2021-11-04 | $28.47 | $28.47 | $27.76 | $27.76 | $27.76 | 1,682 |
| 2021-11-03 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2021-11-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 73 |
| 2021-11-01 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 73 |
| 2021-10-29 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 1,284 |
| 2021-10-28 | $28.13 | $28.13 | $28.11 | $28.11 | $28.11 | 329 |
| 2021-10-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2021-10-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2021-10-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 430 |
| 2021-10-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 150 |
| 2021-10-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 300 |
| 2021-10-20 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 219 |
| 2021-10-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2021-10-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 107 |
| 2021-10-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2021-10-14 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2021-10-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 320 |
| 2021-10-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2021-10-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 200 |
| 2021-10-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 47 |
| 2021-10-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2021-10-06 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2021-10-05 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 150 |
| 2021-10-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2021-10-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2021-09-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 10 |
| 2021-09-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 25 |
| 2021-09-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 132 |
| 2021-09-27 | $26.66 | $26.68 | $26.66 | $26.68 | $26.68 | 518 |
| 2021-09-24 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 2,696 |
| 2021-09-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 3,022 |
| 2021-09-22 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2021-09-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2021-09-20 | $27.37 | $27.37 | $27.27 | $27.27 | $27.27 | 393 |
| 2021-09-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,000 |
| 2021-09-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-09-15 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 10 |
| 2021-09-14 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 743 |
| 2021-09-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2,172 |
| 2021-09-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 121 |
| 2021-09-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2021-09-08 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 65 |
| 2021-09-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1,100 |
| 2021-09-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2021-09-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2021-09-01 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1,950 |
| 2021-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 9 |
| 2021-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 225 |
| 2021-08-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2021-08-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,900 |
| 2021-08-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 50 |
| 2021-08-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 2,200 |
| 2021-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2021-08-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2021-08-19 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 79 |
| 2021-08-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 108 |
| 2021-08-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 41 |
| 2021-08-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 80 |
| 2021-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2021-08-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2021-08-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 297 |
| 2021-08-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2021-08-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 25 |
| 2021-08-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 138 |
| 2021-08-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 415 |
| 2021-08-04 | $26.43 | $26.43 | $26.21 | $26.21 | $26.21 | 2,516 |
| 2021-08-03 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 19 |
| 2021-08-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2021-07-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 81 |
| 2021-07-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2021-07-28 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 473 |
| 2021-07-27 | $26.34 | $26.99 | $26.34 | $26.99 | $26.99 | 1,388 |
| 2021-07-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 325 |
| 2021-07-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 199 |
| 2021-07-22 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2021-07-21 | $26.17 | $26.18 | $25.85 | $26.18 | $26.18 | 1,232 |
| 2021-07-20 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 8 |
| 2021-07-19 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 117 |
| 2021-07-16 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 40 |
| 2021-07-15 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2021-07-14 | $28.93 | $28.93 | $28.08 | $28.08 | $28.08 | 723 |
| 2021-07-13 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 353 |
| 2021-07-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 45 |
| 2021-07-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 320 |
| 2021-07-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 354 |
| 2021-07-07 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 165 |
| 2021-07-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2021-07-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2021-07-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 158 |
| 2021-06-30 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2021-06-29 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2021-06-28 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 136 |
| 2021-06-25 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 22 |
| 2021-06-24 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 2,100 |
| 2021-06-23 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 2 |
| 2021-06-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 66 |
| 2021-06-21 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 250 |
| 2021-06-18 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2021-06-17 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2021-06-16 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 50 |
| 2021-06-15 | $28.65 | $28.65 | $28.38 | $28.38 | $28.38 | 255 |
| 2021-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-06-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 364 |
| 2021-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2021-06-09 | $27.46 | $27.59 | $27.46 | $27.59 | $27.59 | 8,600 |
| 2021-06-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2021-06-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 500 |
| 2021-06-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 13 |
| 2021-06-03 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2021-06-02 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 100 |
| 2021-06-01 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 18 |
| 2021-05-28 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2021-05-27 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2021-05-26 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 292 |
| 2021-05-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 70 |
| 2021-05-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2021-05-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 162 |
| 2021-05-20 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2021-05-19 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 32 |
| 2021-05-18 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 11 |
| 2021-05-17 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 189 |
| 2021-05-14 | $27.39 | $27.79 | $27.39 | $27.79 | $27.79 | 355 |
| 2021-05-13 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 35 |
| 2021-05-12 | $27.52 | $27.53 | $27.18 | $27.20 | $27.20 | 12,740 |
| 2021-05-11 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2021-05-10 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 39 |
| 2021-05-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 144 |
| 2021-05-06 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 656 |
| 2021-05-05 | $30.38 | $30.38 | $30.36 | $30.36 | $30.36 | 510 |
| 2021-05-04 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 412 |
| 2021-05-03 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2021-04-30 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2021-04-29 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 155 |
| 2021-04-28 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1,269 |
| 2021-04-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 230 |
| 2021-04-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 100 |
| 2021-04-23 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 5,590 |
| 2021-04-22 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 74 |
| 2021-04-21 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 316 |
| 2021-04-20 | $29.39 | $30.65 | $29.39 | $29.74 | $29.74 | 1,370 |
| 2021-04-19 | $32.98 | $32.98 | $31.69 | $31.91 | $31.91 | 1,400 |
| 2021-04-16 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 955 |
| 2021-04-15 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 36 |
| 2021-04-14 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 30 |
| 2021-04-13 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 1,000 |
| 2021-04-12 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 103 |
| 2021-04-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2021-04-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 96 |
| 2021-04-07 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 248 |
| 2021-04-06 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 33 |
| 2021-04-05 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-04-01 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-03-31 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 19 |
| 2021-03-30 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 321 |
| 2021-03-29 | $28.64 | $28.65 | $28.64 | $28.64 | $28.64 | 805 |
| 2021-03-26 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 300 |
| 2021-03-25 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 500 |
| 2021-03-24 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2021-03-23 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2021-03-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 100 |
| 2021-03-19 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2021-03-18 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2021-03-17 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2021-03-16 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 311 |
| 2021-03-15 | $29.58 | $29.90 | $29.58 | $29.58 | $29.58 | 710 |
| 2021-03-12 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 17 |
| 2021-03-11 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2021-03-10 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2021-03-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 424 |
| 2021-03-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-03-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1,149 |
| 2021-03-04 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 840 |
| 2021-03-03 | $29.54 | $29.54 | $29.00 | $29.00 | $29.00 | 2,117 |
| 2021-03-02 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 209 |
| 2021-03-01 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 140 |
| 2021-02-26 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 505 |
| 2021-02-25 | $31.65 | $31.65 | $30.81 | $30.81 | $30.81 | 505 |
| 2021-02-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 70 |
| 2021-02-23 | $34.26 | $34.29 | $34.00 | $34.00 | $34.00 | 14,488 |
| 2021-02-22 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 252 |
| 2021-02-19 | $32.38 | $33.13 | $32.38 | $33.13 | $33.13 | 1,290 |
| 2021-02-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 1,316 |
| 2021-02-17 | $32.59 | $32.65 | $32.59 | $32.65 | $32.65 | 1,316 |
| 2021-02-16 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 300 |
| 2021-02-12 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 32 |
| 2021-02-11 | $33.94 | $33.94 | $33.39 | $33.39 | $33.39 | 263 |
| 2021-02-10 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2,768 |
| 2021-02-09 | $33.63 | $33.80 | $33.61 | $33.80 | $33.80 | 2,768 |
| 2021-02-08 | $31.00 | $31.00 | $30.46 | $31.00 | $31.00 | 1,870 |
| 2021-02-05 | $30.25 | $30.25 | $29.99 | $29.99 | $29.99 | 628 |
| 2021-02-04 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 1 |
| 2021-02-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 55 |
| 2021-02-02 | $30.21 | $30.21 | $28.43 | $28.43 | $28.43 | 427 |
| 2021-02-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 3 |
| 2021-01-29 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 222 |
| 2021-01-28 | $28.79 | $28.79 | $28.30 | $28.30 | $28.30 | 566 |
| 2021-01-27 | $30.41 | $30.41 | $29.43 | $29.43 | $29.43 | 936 |
| 2021-01-26 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 3,384 |
| 2021-01-25 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 70 |
| 2021-01-22 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 196 |
| 2021-01-21 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 145 |
| 2021-01-20 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 693 |
| 2021-01-19 | $31.37 | $31.37 | $30.19 | $30.19 | $30.19 | 456 |
| 2021-01-15 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 506 |
| 2021-01-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 116 |
| 2021-01-13 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 476 |
| 2021-01-12 | $31.00 | $31.00 | $30.82 | $30.82 | $30.82 | 602 |
| 2021-01-11 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 203 |
| 2021-01-08 | $33.35 | $33.35 | $33.34 | $33.35 | $33.35 | 900 |
| 2021-01-07 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 1,066 |
| 2021-01-06 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 34 |
| 2021-01-05 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 194 |
| 2021-01-04 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 82 |
| 2020-12-31 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 281 |
| 2020-12-30 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 25 |
| 2020-12-29 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 174 |
| 2020-12-28 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1,177 |
| 2020-12-24 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2020-12-23 | $27.75 | $27.76 | $27.75 | $27.76 | $27.76 | 1,177 |
| 2020-12-22 | $28.07 | $28.07 | $28.00 | $28.00 | $28.00 | 1,600 |
| 2020-12-21 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 29 |
| 2020-12-18 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 125 |
| 2020-12-17 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 220 |
| 2020-12-16 | $28.87 | $28.87 | $27.17 | $28.02 | $28.02 | 700 |
| 2020-12-15 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1,046 |
| 2020-12-14 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 50 |
| 2020-12-11 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-12-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 800 |
| 2020-12-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 1,510 |
| 2020-12-08 | $26.84 | $27.15 | $26.84 | $27.15 | $27.15 | 736 |
| 2020-12-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 1,350 |
| 2020-12-04 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 270 |
| 2020-12-03 | $28.05 | $28.05 | $27.68 | $27.68 | $27.68 | 2,871 |
| 2020-12-02 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2020-12-01 | $28.84 | $29.03 | $28.84 | $28.84 | $28.84 | 520 |
| 2020-11-30 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 245 |
| 2020-11-27 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 92 |
| 2020-11-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 290 |
| 2020-11-24 | $27.55 | $27.55 | $27.28 | $27.28 | $27.28 | 1,765 |
| 2020-11-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-11-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 50 |
| 2020-11-19 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 40 |
| 2020-11-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 460 |
| 2020-11-17 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 2,606 |
| 2020-11-16 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2020-11-13 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2020-11-12 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 11 |
| 2020-11-11 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 26 |
| 2020-11-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 26 |
| 2020-11-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 518 |
| 2020-11-06 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 295 |
| 2020-11-05 | $28.47 | $28.80 | $28.47 | $28.80 | $28.80 | 1,209 |
| 2020-11-04 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1,286 |
| 2020-11-03 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 757 |
| 2020-11-02 | $25.57 | $25.95 | $25.57 | $25.95 | $25.95 | 1,659 |
| 2020-10-30 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2020-10-29 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 713 |
| 2020-10-28 | $27.23 | $27.23 | $26.95 | $26.95 | $26.95 | 542 |
| 2020-10-27 | $27.25 | $27.25 | $26.60 | $26.60 | $26.60 | 2,271 |
| 2020-10-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 710 |
| 2020-10-23 | $26.30 | $26.30 | $26.23 | $26.23 | $26.23 | 2,190 |
| 2020-10-22 | $26.21 | $26.26 | $26.21 | $26.26 | $26.26 | 1,209 |
| 2020-10-21 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 20,846 |
| 2020-10-20 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 255 |
| 2020-10-19 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 250 |
| 2020-10-16 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1,116 |
| 2020-10-15 | $29.53 | $29.53 | $28.89 | $28.89 | $28.89 | 1,001 |
| 2020-10-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2020-10-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 78 |
| 2020-10-12 | $28.59 | $28.60 | $28.59 | $28.60 | $28.60 | 907 |
| 2020-10-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2020-10-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 235 |
| 2020-10-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1,878 |
| 2020-10-06 | $26.17 | $26.17 | $26.01 | $26.01 | $26.01 | 4,758 |
| 2020-10-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2020-10-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 81 |
| 2020-10-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 987 |
| 2020-09-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2020-09-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2020-09-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 913 |
| 2020-09-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2020-09-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2020-09-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 319 |
| 2020-09-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2020-09-21 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 41 |
| 2020-09-18 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 2,577 |
| 2020-09-17 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 941 |
| 2020-09-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 70 |
| 2020-09-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1,620 |
| 2020-09-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2020-09-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 140 |
| 2020-09-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2020-09-09 | $25.40 | $25.40 | $25.15 | $25.15 | $25.15 | 2,355 |
| 2020-09-08 | $25.08 | $25.08 | $25.01 | $25.01 | $25.01 | 2,324 |
| 2020-09-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 57 |
| 2020-09-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 2,067 |
| 2020-09-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 787 |
| 2020-09-01 | $26.48 | $26.81 | $26.48 | $26.81 | $26.81 | 8,279 |
| 2020-08-31 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2020-08-28 | $26.49 | $26.49 | $26.07 | $26.07 | $26.07 | 400 |
| 2020-08-27 | $27.12 | $27.23 | $27.12 | $27.23 | $27.23 | 1,000 |
| 2020-08-26 | $27.07 | $27.10 | $27.07 | $27.10 | $27.10 | 2,100 |
| 2020-08-25 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2020-08-24 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 2,896 |
| 2020-08-21 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 105 |
| 2020-08-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 6,052 |
| 2020-08-19 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 340 |
| 2020-08-18 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 294 |
| 2020-08-17 | $28.13 | $28.32 | $28.13 | $28.18 | $28.18 | 998 |
| 2020-08-14 | $27.69 | $27.71 | $27.69 | $27.71 | $27.71 | 836 |
| 2020-08-13 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 492 |
| 2020-08-12 | $26.81 | $27.17 | $26.81 | $27.17 | $27.17 | 355 |
| 2020-08-11 | $28.07 | $28.10 | $28.07 | $28.10 | $28.10 | 11,063 |
| 2020-08-10 | $28.75 | $29.34 | $28.75 | $28.75 | $28.75 | 2,251 |
| 2020-08-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2020-08-06 | $29.20 | $29.30 | $29.00 | $29.00 | $29.00 | 655 |
| 2020-08-05 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 106 |
| 2020-08-04 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 73 |
| 2020-08-03 | $28.48 | $29.57 | $28.48 | $29.57 | $29.57 | 3,073 |
| 2020-07-31 | $28.98 | $28.98 | $28.71 | $28.71 | $28.71 | 1,397 |
| 2020-07-30 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 12 |
| 2020-07-29 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 116 |
| 2020-07-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 434 |
| 2020-07-27 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2020-07-24 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 180 |
| 2020-07-23 | $28.38 | $28.63 | $28.13 | $28.63 | $28.63 | 1,700 |
| 2020-07-22 | $28.35 | $28.35 | $28.16 | $28.16 | $28.16 | 620 |
| 2020-07-20 | $26.85 | $26.85 | $26.66 | $26.66 | $26.66 | 600 |
| 2020-07-17 | $26.93 | $26.93 | $26.60 | $26.60 | $26.60 | 310 |
| 2020-07-15 | $28.27 | $28.90 | $28.20 | $28.20 | $28.20 | 1,500 |
| 2020-07-14 | $28.06 | $28.06 | $28.06 | $28.06 | $28.07 | 140 |
| 2020-07-13 | $28.06 | $28.06 | $28.06 | $28.06 | $28.07 | 0 |
| 2020-07-10 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 130 |
| 2020-07-09 | $28.27 | $28.27 | $27.99 | $27.99 | $27.99 | 540 |
| 2020-07-08 | $28.88 | $28.88 | $28.38 | $28.38 | $28.38 | 580 |
| 2020-07-06 | $28.52 | $28.57 | $28.52 | $28.57 | $28.57 | 950 |
| 2020-07-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 176 |
| 2020-07-01 | $27.22 | $27.87 | $27.22 | $27.22 | $27.22 | 2,823 |
| 2020-06-30 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 150 |
| 2020-06-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3,580 |
| 2020-06-26 | $28.87 | $28.87 | $28.83 | $28.83 | $28.83 | 799 |
| 2020-06-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 20 |
| 2020-06-24 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 905 |
| 2020-06-23 | $27.55 | $27.55 | $27.19 | $27.19 | $27.19 | 980 |
| 2020-06-22 | $27.40 | $27.41 | $27.14 | $27.26 | $27.26 | 820 |
| 2020-06-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 533 |
| 2020-06-18 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 631 |
| 2020-06-17 | $25.01 | $25.60 | $25.01 | $25.60 | $25.60 | 954 |
| 2020-06-16 | $24.46 | $24.72 | $24.46 | $24.72 | $24.72 | 588 |
| 2020-06-15 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 304 |
| 2020-06-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 10 |
| 2020-06-11 | $25.85 | $25.85 | $25.60 | $25.60 | $25.60 | 2,275 |
| 2020-06-10 | $26.06 | $26.07 | $25.92 | $25.96 | $25.96 | 2,500 |
| 2020-06-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 4 |
| 2020-06-08 | $25.86 | $25.86 | $25.78 | $25.78 | $25.78 | 440 |
| 2020-06-05 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 1,201 |
| 2020-06-04 | $27.22 | $27.22 | $27.10 | $27.10 | $27.10 | 2,033 |
| 2020-06-03 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 520 |
| 2020-06-02 | $26.31 | $26.45 | $26.31 | $26.38 | $26.38 | 4,223 |
| 2020-06-01 | $26.32 | $26.36 | $26.32 | $26.32 | $26.32 | 11,479 |
| 2020-05-28 | $23.97 | $24.62 | $23.97 | $24.62 | $24.62 | 2,723 |
| 2020-05-27 | $24.31 | $24.40 | $24.31 | $24.40 | $24.40 | 814 |
| 2020-05-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1,350 |
| 2020-05-21 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 3,890 |
| 2020-05-20 | $24.12 | $24.12 | $24.02 | $24.02 | $24.02 | 10,308 |
| 2020-05-19 | $23.59 | $23.64 | $23.59 | $23.64 | $23.64 | 2,528 |
| 2020-05-18 | $24.24 | $24.60 | $24.24 | $24.60 | $24.60 | 3,390 |
| 2020-05-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 440 |
| 2020-05-14 | $23.24 | $23.60 | $23.24 | $23.40 | $23.40 | 15,822 |
| 2020-05-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 178 |
| 2020-05-12 | $22.69 | $23.39 | $22.69 | $23.39 | $23.39 | 2,070 |
| 2020-05-11 | $21.68 | $21.68 | $21.36 | $21.36 | $21.36 | 1,172 |
| 2020-05-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 247 |
| 2020-05-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 700 |
| 2020-05-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 915 |
| 2020-04-30 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 750 |
| 2020-04-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 10,304 |
| 2020-04-27 | $21.68 | $21.89 | $21.65 | $21.65 | $21.65 | 623 |
| 2020-04-23 | $21.23 | $21.81 | $21.23 | $21.81 | $21.81 | 1,695 |
| 2020-04-22 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1,315 |
| 2020-04-21 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1,829 |
| 2020-04-20 | $21.63 | $21.64 | $21.43 | $21.43 | $21.43 | 9,210 |
| 2020-04-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 3,015 |
| 2020-04-16 | $20.54 | $20.54 | $20.45 | $20.45 | $20.45 | 2,149 |
| 2020-04-14 | $20.94 | $20.94 | $20.93 | $20.93 | $20.93 | 6,576 |
| 2020-04-13 | $21.48 | $21.56 | $20.81 | $20.84 | $20.84 | 3,851 |
| 2020-04-09 | $19.09 | $19.15 | $18.99 | $18.99 | $18.99 | 1,550 |
| 2020-04-08 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 2,690 |
| 2020-04-07 | $18.42 | $18.43 | $18.40 | $18.40 | $18.40 | 3,140 |
| 2020-04-06 | $17.80 | $18.58 | $17.80 | $18.58 | $18.58 | 15,425 |
| 2020-04-03 | $16.97 | $16.97 | $16.52 | $16.52 | $16.52 | 4,391 |
| 2020-04-02 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 1,665 |
| 2020-04-01 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 430 |
| 2020-03-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 617 |
| 2020-03-30 | $17.21 | $17.21 | $16.60 | $16.60 | $16.60 | 3,157 |
| 2020-03-27 | $15.81 | $16.44 | $15.81 | $16.21 | $16.21 | 1,750 |
| 2020-03-26 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 3,857 |
| 2020-03-25 | $15.00 | $15.00 | $14.50 | $14.87 | $14.87 | 3,310 |
| 2020-03-24 | $15.00 | $15.00 | $14.01 | $14.01 | $14.01 | 5,262 |
| 2020-03-23 | $14.00 | $14.56 | $13.76 | $13.76 | $13.76 | 5,849 |
| 2020-03-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 2,730 |
| 2020-03-19 | $14.58 | $14.78 | $14.58 | $14.62 | $14.62 | 1,673 |
| 2020-03-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 8,279 |
| 2020-03-17 | $14.91 | $14.91 | $14.75 | $14.75 | $14.75 | 931 |
| 2020-03-16 | $13.66 | $13.74 | $13.66 | $13.74 | $13.74 | 1,364 |
| 2020-03-13 | $14.10 | $14.10 | $13.60 | $13.79 | $13.79 | 4,040 |
| 2020-03-12 | $14.46 | $14.46 | $13.62 | $13.74 | $13.74 | 3,368 |
| 2020-03-11 | $15.52 | $15.52 | $15.31 | $15.31 | $15.31 | 12,210 |
| 2020-03-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2,133 |
| 2020-03-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 63 |
| 2020-03-06 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 680 |
| 2020-03-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 940 |
| 2020-03-04 | $16.91 | $17.21 | $16.91 | $17.13 | $17.13 | 1,163 |
| 2020-03-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 1,010 |
| 2020-03-02 | $16.56 | $16.90 | $16.56 | $16.90 | $16.90 | 483 |
| 2020-02-28 | $16.03 | $16.03 | $15.96 | $15.96 | $15.96 | 3,509 |
| 2020-02-27 | $16.44 | $16.64 | $16.44 | $16.64 | $16.64 | 2,907 |
| 2020-02-26 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 2,724 |
| 2020-02-25 | $17.55 | $17.55 | $17.05 | $17.05 | $17.05 | 1,595 |
| 2020-02-24 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 267 |
| 2020-02-21 | $18.24 | $18.44 | $18.24 | $18.31 | $18.31 | 800 |
| 2020-02-20 | $18.36 | $18.36 | $18.33 | $18.33 | $18.33 | 643 |
| 2020-02-19 | $18.60 | $18.79 | $18.60 | $18.76 | $18.76 | 1,780 |
| 2020-02-18 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 6 |
| 2020-02-14 | $20.34 | $20.34 | $20.24 | $20.24 | $20.24 | 4,331 |
| 2020-02-12 | $20.51 | $20.71 | $20.01 | $20.05 | $20.05 | 5,933 |
| 2020-02-11 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 480 |
| 2020-02-10 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 567 |
| 2020-02-07 | $19.64 | $19.67 | $19.37 | $19.37 | $19.37 | 7,754 |
| 2020-02-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 510 |
| 2020-02-05 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 295 |
| 2020-02-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1,063 |
| 2020-01-31 | $19.07 | $19.08 | $19.07 | $19.08 | $19.08 | 1,260 |
| 2020-01-30 | $19.48 | $19.48 | $19.02 | $19.36 | $19.36 | 1,093 |
| 2020-01-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 165 |
| 2020-01-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 900 |
| 2020-01-17 | $19.55 | $19.93 | $19.55 | $19.93 | $19.93 | 260 |
| 2020-01-16 | $20.54 | $20.54 | $20.38 | $20.38 | $20.38 | 500 |
| 2020-01-15 | $20.45 | $20.45 | $20.29 | $20.29 | $20.29 | 6,676 |
| 2020-01-13 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2020-01-10 | $20.69 | $20.69 | $20.48 | $20.48 | $20.48 | 9,332 |
| 2020-01-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 3,390 |
| 2020-01-08 | $20.13 | $20.13 | $19.99 | $19.99 | $19.99 | 950 |
| 2020-01-07 | $19.46 | $19.56 | $19.46 | $19.56 | $19.56 | 2,860 |
| 2020-01-06 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 184 |
| 2020-01-03 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 65 |
| 2020-01-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 30 |
| 2019-12-30 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 192 |
| 2019-12-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3,170 |
| 2019-12-26 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 180 |
| 2019-12-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,160 |
| 2019-12-19 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 151 |
| 2019-12-18 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 2,800 |
| 2019-12-17 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 7 |
| 2019-12-16 | $19.90 | $19.90 | $19.72 | $19.72 | $19.72 | 3,059 |
| 2019-12-13 | $19.66 | $19.98 | $19.35 | $19.35 | $19.35 | 1,435 |
| 2019-12-11 | $20.35 | $20.35 | $20.29 | $20.29 | $20.29 | 991 |
| 2019-12-06 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 300 |
| 2019-12-05 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 165 |
| 2019-12-04 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 4,067 |
| 2019-12-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 352 |
| 2019-12-02 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 165 |
| 2019-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,200 |
| 2019-11-20 | $19.95 | $19.95 | $19.81 | $19.81 | $19.81 | 1,668 |
| 2019-11-19 | $19.82 | $19.89 | $19.82 | $19.89 | $19.89 | 265 |
| 2019-11-18 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 10 |
| 2019-11-15 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 514 |
| 2019-11-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 950 |
| 2019-11-13 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 55 |
| 2019-11-12 | $18.62 | $18.62 | $18.43 | $18.43 | $18.43 | 550 |
| 2019-11-11 | $18.11 | $18.12 | $18.11 | $18.12 | $18.12 | 1,320 |
| 2019-11-08 | $18.19 | $18.82 | $18.19 | $18.51 | $18.51 | 1,008 |
| 2019-11-07 | $17.86 | $17.86 | $17.43 | $17.43 | $17.43 | 7,115 |
| 2019-11-06 | $17.15 | $17.34 | $17.14 | $17.16 | $17.16 | 2,850 |
| 2019-11-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 259 |
| 2019-11-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 80 |
| 2019-10-31 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 50,990 |
| 2019-10-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 106,955 |
| 2019-10-29 | $16.81 | $16.81 | $16.77 | $16.77 | $16.77 | 405 |
| 2019-10-28 | $16.26 | $16.61 | $16.26 | $16.61 | $16.61 | 2,211 |
| 2019-10-25 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 860 |
| 2019-10-24 | $16.08 | $16.26 | $16.08 | $16.08 | $16.08 | 879 |
| 2019-10-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 516 |
| 2019-10-22 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 60 |
| 2019-10-21 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 75 |
| 2019-10-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 807 |
| 2019-10-17 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 210 |
| 2019-10-16 | $16.14 | $16.14 | $15.97 | $16.11 | $16.11 | 905 |
| 2019-10-14 | $16.25 | $16.25 | $15.86 | $15.86 | $15.86 | 3,273 |
| 2019-10-11 | $16.37 | $16.37 | $16.32 | $16.32 | $16.32 | 1,761 |
| 2019-10-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,695 |
| 2019-10-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 260 |
| 2019-10-07 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 38 |
| 2019-10-04 | $16.78 | $16.78 | $16.62 | $16.62 | $16.62 | 1,562 |
| 2019-10-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 12 |
| 2019-10-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 161 |
| 2019-10-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 424 |
| 2019-09-30 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 1,807 |
| 2019-09-26 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 840 |
| 2019-09-24 | $17.45 | $17.45 | $17.39 | $17.39 | $17.39 | 400 |
| 2019-09-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 2 |
| 2019-09-20 | $17.87 | $17.87 | $17.62 | $17.62 | $17.62 | 3,176 |
| 2019-09-19 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,600 |
| 2019-09-18 | $16.58 | $16.68 | $16.50 | $16.50 | $16.50 | 857 |
| 2019-09-17 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 400 |
| 2019-09-13 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1,579 |
| 2019-09-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1,631 |
| 2019-09-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2,170 |
| 2019-09-09 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 760 |
| 2019-09-06 | $17.48 | $17.48 | $17.38 | $17.38 | $17.38 | 300 |
| 2019-09-04 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 653 |
| 2019-09-03 | $17.09 | $17.09 | $17.04 | $17.04 | $17.04 | 14,471 |
| 2019-08-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 928 |
| 2019-08-28 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 2,205 |
| 2019-08-27 | $16.42 | $16.42 | $16.10 | $16.10 | $16.10 | 1,000 |
| 2019-08-26 | $16.10 | $16.42 | $16.10 | $16.10 | $16.10 | 1,200 |
| 2019-08-23 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 224 |
| 2019-08-22 | $16.83 | $16.83 | $16.73 | $16.73 | $16.73 | 675 |
| 2019-08-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 345 |
| 2019-08-19 | $16.89 | $16.89 | $16.72 | $16.72 | $16.72 | 610 |
| 2019-08-16 | $16.65 | $16.65 | $16.48 | $16.48 | $16.48 | 2,260 |
| 2019-08-15 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 220 |
| 2019-08-14 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 454 |
| 2019-08-12 | $15.64 | $15.80 | $15.60 | $15.61 | $15.61 | 780 |
| 2019-08-08 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 790 |
| 2019-08-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 9,459 |
| 2019-08-02 | $16.52 | $16.54 | $16.52 | $16.54 | $16.54 | 7,659 |
| 2019-07-31 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 230 |
| 2019-07-30 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 330 |
| 2019-07-29 | $16.99 | $16.99 | $16.67 | $16.67 | $16.67 | 410 |
| 2019-07-25 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 12,757 |
| 2019-07-24 | $15.76 | $15.90 | $15.76 | $15.90 | $15.90 | 2,907 |
| 2019-07-23 | $15.77 | $15.95 | $15.77 | $15.93 | $15.93 | 2,215 |
| 2019-07-22 | $15.99 | $15.99 | $15.93 | $15.95 | $15.95 | 3,300 |
| 2019-07-18 | $15.73 | $15.78 | $15.73 | $15.78 | $15.78 | 3,960 |
| 2019-07-17 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 4,594 |
| 2019-07-15 | $17.09 | $17.16 | $16.25 | $16.25 | $16.25 | 2,635 |
| 2019-07-12 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,206 |
| 2019-07-11 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 108 |
| 2019-07-10 | $17.86 | $17.86 | $17.52 | $17.52 | $17.52 | 546 |
| 2019-07-09 | $17.58 | $17.86 | $17.53 | $17.53 | $17.53 | 2,750 |
| 2019-07-08 | $18.10 | $18.25 | $18.10 | $18.10 | $18.10 | 5,511 |
| 2019-07-05 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 300 |
| 2019-07-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 110 |
| 2019-07-01 | $17.88 | $17.88 | $17.67 | $17.67 | $17.67 | 990 |
| 2019-06-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 60 |
| 2019-06-26 | $17.94 | $17.94 | $17.88 | $17.88 | $17.88 | 4,578 |
| 2019-06-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 500 |
| 2019-06-24 | $18.33 | $18.49 | $18.33 | $18.49 | $18.49 | 2,533 |
| 2019-06-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 160 |
| 2019-06-20 | $17.23 | $17.32 | $17.23 | $17.32 | $17.32 | 1,730 |
| 2019-06-18 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 173 |
| 2019-06-17 | $16.94 | $17.25 | $16.94 | $17.25 | $17.25 | 10,444 |
| 2019-06-14 | $16.80 | $16.92 | $16.72 | $16.92 | $16.92 | 4,670 |
| 2019-06-13 | $16.24 | $16.40 | $16.24 | $16.27 | $16.27 | 6,520 |
| 2019-06-11 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 180 |
| 2019-06-10 | $16.21 | $16.21 | $16.05 | $16.05 | $16.05 | 590 |
| 2019-06-04 | $14.90 | $15.11 | $14.90 | $14.94 | $14.94 | 1,137 |
| 2019-06-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 1,070 |
| 2019-05-31 | $15.29 | $15.54 | $15.29 | $15.48 | $15.48 | 1,182 |
| 2019-05-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2,635 |
| 2019-05-24 | $14.90 | $14.90 | $14.81 | $14.81 | $14.81 | 950 |
| 2019-05-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 1,020 |
| 2019-05-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 94 |
| 2019-05-21 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 70 |
| 2019-05-20 | $15.44 | $15.44 | $15.31 | $15.31 | $15.31 | 1,308 |
| 2019-05-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1,842 |
| 2019-05-14 | $14.76 | $14.95 | $14.76 | $14.81 | $14.81 | 3,020 |
| 2019-05-10 | $15.63 | $15.63 | $15.48 | $15.48 | $15.48 | 1,030 |
| 2019-05-09 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 140 |
| 2019-05-08 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 165 |
| 2019-05-07 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 2,014 |
| 2019-05-06 | $15.27 | $15.27 | $15.03 | $15.03 | $15.03 | 400 |
| 2019-05-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 575 |
| 2019-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 207 |
| 2019-05-01 | $15.12 | $15.12 | $14.93 | $14.93 | $14.93 | 5,560 |
| 2019-04-30 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 2,500 |
| 2019-04-29 | $15.38 | $15.38 | $15.22 | $15.22 | $15.22 | 200 |
| 2019-04-26 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 531 |
| 2019-04-24 | $16.17 | $16.17 | $15.97 | $16.15 | $16.15 | 2,410 |
| 2019-04-23 | $16.05 | $16.14 | $16.05 | $16.14 | $16.14 | 338 |
| 2019-04-18 | $16.33 | $16.55 | $16.26 | $16.26 | $16.26 | 1,877 |
| 2019-04-17 | $17.04 | $17.33 | $17.04 | $17.33 | $17.33 | 1,860 |
| 2019-04-16 | $17.08 | $17.21 | $17.08 | $17.08 | $17.08 | 2,458 |
| 2019-04-12 | $16.57 | $16.72 | $16.57 | $16.72 | $16.72 | 2,987 |
| 2019-04-11 | $16.54 | $16.67 | $16.54 | $16.54 | $16.54 | 912 |
| 2019-04-10 | $16.47 | $16.53 | $16.47 | $16.53 | $16.53 | 1,430 |
| 2019-04-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 741 |
| 2019-04-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 78 |
| 2019-04-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 950 |
| 2019-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,357 |
| 2019-04-02 | $17.04 | $17.07 | $17.04 | $17.07 | $17.07 | 300 |
| 2019-03-28 | $16.13 | $16.16 | $16.13 | $16.16 | $16.16 | 565 |
| 2019-03-27 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 153 |
| 2019-03-26 | $16.22 | $16.31 | $16.22 | $16.31 | $16.31 | 1,012 |
| 2019-03-25 | $16.34 | $16.34 | $16.16 | $16.17 | $16.17 | 1,907 |
| 2019-03-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 250 |
| 2019-03-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 255 |
| 2019-03-19 | $17.04 | $17.04 | $16.97 | $16.98 | $16.98 | 8,547 |
| 2019-03-18 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 600 |
| 2019-03-14 | $16.44 | $16.44 | $16.18 | $16.32 | $16.32 | 3,271 |
| 2019-03-13 | $16.52 | $16.70 | $16.52 | $16.64 | $16.64 | 1,906 |
| 2019-03-12 | $16.50 | $16.50 | $16.29 | $16.44 | $16.44 | 1,710 |
| 2019-03-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 200 |
| 2019-03-07 | $16.05 | $16.05 | $16.04 | $16.04 | $16.04 | 800 |
| 2019-03-06 | $16.77 | $16.77 | $16.58 | $16.58 | $16.58 | 285 |
| 2019-03-05 | $16.60 | $16.60 | $16.44 | $16.52 | $16.52 | 1,663 |
| 2019-03-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 60,390 |
| 2019-03-01 | $16.60 | $16.91 | $16.60 | $16.91 | $16.91 | 1,690 |
| 2019-02-27 | $16.63 | $16.71 | $16.63 | $16.71 | $16.71 | 820 |
| 2019-02-26 | $16.91 | $17.03 | $16.91 | $17.03 | $17.03 | 5,168 |
| 2019-02-25 | $16.81 | $16.94 | $16.81 | $16.94 | $16.94 | 1,178 |
| 2019-02-22 | $16.73 | $16.73 | $16.65 | $16.65 | $16.65 | 1,750 |
| 2019-02-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,028 |
| 2019-02-19 | $16.27 | $16.34 | $15.93 | $16.03 | $16.03 | 8,269 |
| 2019-02-15 | $15.55 | $15.58 | $15.24 | $15.55 | $15.55 | 1,788 |
| 2019-02-14 | $15.20 | $15.31 | $15.20 | $15.21 | $15.21 | 1,084 |
| 2019-02-13 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 309 |
| 2019-02-12 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 200 |
| 2019-02-11 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 328 |
| 2019-02-08 | $13.67 | $13.67 | $13.46 | $13.46 | $13.46 | 820 |
| 2019-02-07 | $14.40 | $14.40 | $14.00 | $14.00 | $14.00 | 5,330 |
| 2019-02-06 | $14.23 | $14.23 | $14.13 | $14.13 | $14.13 | 2,652 |
| 2019-02-05 | $13.79 | $13.95 | $13.79 | $13.90 | $13.90 | 1,900 |
| 2019-02-04 | $13.63 | $13.91 | $13.63 | $13.77 | $13.77 | 8,975 |
| 2019-02-01 | $13.31 | $13.45 | $13.30 | $13.30 | $13.30 | 34,997 |
| 2019-01-31 | $13.31 | $13.70 | $13.31 | $13.70 | $13.70 | 2,629 |
| 2019-01-30 | $13.20 | $13.34 | $12.83 | $13.34 | $13.34 | 6,010 |
| 2019-01-29 | $13.28 | $13.43 | $13.28 | $13.42 | $13.42 | 1,040 |
| 2019-01-28 | $12.98 | $12.98 | $12.61 | $12.61 | $12.61 | 54,823 |
| 2019-01-25 | $12.99 | $12.99 | $12.70 | $12.71 | $12.71 | 2,085 |
| 2019-01-24 | $12.87 | $13.11 | $12.66 | $13.11 | $13.11 | 4,493 |
| 2019-01-23 | $12.50 | $12.71 | $12.37 | $12.46 | $12.46 | 3,371 |
| 2019-01-22 | $12.62 | $12.77 | $12.47 | $12.77 | $12.77 | 2,376 |
| 2019-01-18 | $13.70 | $13.70 | $13.25 | $13.25 | $13.25 | 1,425 |
| 2019-01-16 | $13.65 | $13.68 | $13.65 | $13.66 | $13.66 | 1,659 |
| 2019-01-15 | $13.72 | $13.82 | $13.67 | $13.67 | $13.67 | 12,166 |
| 2019-01-14 | $13.54 | $13.54 | $13.37 | $13.49 | $13.49 | 18,570 |
| 2019-01-11 | $13.55 | $13.56 | $13.11 | $13.56 | $13.56 | 2,032 |
| 2019-01-10 | $13.37 | $13.51 | $12.89 | $13.19 | $13.19 | 8,839 |
| 2019-01-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 2,821 |
| 2019-01-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 916 |
| 2019-01-07 | $13.95 | $14.04 | $13.63 | $14.00 | $14.00 | 5,723 |
| 2019-01-04 | $12.86 | $13.51 | $12.86 | $13.50 | $13.50 | 20,591 |
| 2019-01-03 | $13.61 | $13.61 | $13.11 | $13.61 | $13.61 | 4,543 |
| 2019-01-02 | $13.34 | $13.58 | $13.12 | $13.12 | $13.12 | 7,057 |
| 2018-12-31 | $13.37 | $13.61 | $13.37 | $13.61 | $13.61 | 9,736 |
| 2018-12-28 | $13.04 | $13.61 | $13.04 | $13.48 | $13.48 | 28,119 |
| 2018-12-27 | $13.00 | $13.50 | $12.70 | $12.70 | $12.70 | 69,546 |
| 2018-12-26 | $12.70 | $12.76 | $11.96 | $11.96 | $11.96 | 6,685 |
| 2018-12-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 826 |
| 2018-12-21 | $12.20 | $12.63 | $12.20 | $12.63 | $12.63 | 5,197 |
| 2018-12-20 | $11.96 | $12.29 | $11.96 | $11.96 | $11.96 | 16,094 |
| 2018-12-19 | $12.42 | $12.42 | $11.96 | $11.96 | $11.96 | 15,481 |
| 2018-12-18 | $12.68 | $12.84 | $12.67 | $12.67 | $12.67 | 13,834 |
| 2018-12-17 | $12.90 | $12.90 | $12.55 | $12.90 | $12.90 | 13,990 |
| 2018-12-14 | $12.68 | $12.75 | $12.68 | $12.69 | $12.69 | 8,025 |
| 2018-12-13 | $12.97 | $13.10 | $12.74 | $12.74 | $12.74 | 16,869 |
| 2018-12-12 | $12.66 | $12.82 | $12.57 | $12.57 | $12.57 | 31,455 |
| 2018-12-11 | $12.06 | $12.54 | $12.06 | $12.06 | $12.06 | 24,693 |
| 2018-12-10 | $12.06 | $12.45 | $12.06 | $12.06 | $12.06 | 20,545 |
| 2018-12-07 | $12.80 | $12.80 | $12.62 | $12.62 | $12.62 | 42,602 |
| 2018-12-06 | $12.40 | $12.80 | $12.40 | $12.47 | $12.47 | 18,837 |
| 2018-12-04 | $13.16 | $13.16 | $12.70 | $12.70 | $12.70 | 15,892 |
| 2018-12-03 | $13.57 | $13.57 | $13.11 | $13.11 | $13.11 | 20,228 |
| 2018-11-30 | $12.89 | $13.07 | $12.89 | $12.95 | $12.95 | 14,794 |
| 2018-11-29 | $12.94 | $13.42 | $12.94 | $13.14 | $13.14 | 9,448 |
| 2018-11-28 | $12.95 | $12.95 | $12.75 | $12.75 | $12.75 | 5,467 |
| 2018-11-27 | $12.43 | $12.63 | $12.23 | $12.23 | $12.23 | 16,519 |
| 2018-11-26 | $12.39 | $12.39 | $12.06 | $12.06 | $12.06 | 14,067 |
| 2018-11-23 | $12.07 | $12.29 | $12.07 | $12.07 | $12.07 | 7,693 |
| 2018-11-21 | $12.11 | $12.14 | $12.07 | $12.07 | $12.07 | 12,230 |
| 2018-11-20 | $12.42 | $12.54 | $12.13 | $12.13 | $12.13 | 14,034 |
| 2018-11-19 | $13.20 | $13.63 | $13.20 | $13.46 | $13.46 | 7,122 |
| 2018-11-16 | $13.42 | $13.42 | $13.04 | $13.04 | $13.04 | 5,778 |
| 2018-11-15 | $13.17 | $13.51 | $13.10 | $13.10 | $13.10 | 8,574 |
| 2018-11-14 | $13.31 | $13.31 | $13.22 | $13.27 | $13.27 | 15,537 |
| 2018-11-13 | $13.52 | $13.99 | $13.52 | $13.99 | $13.99 | 7,180 |
| 2018-11-12 | $14.59 | $14.59 | $13.50 | $13.50 | $13.50 | 14,505 |
| 2018-11-09 | $14.41 | $14.41 | $14.32 | $14.32 | $14.32 | 1,767 |
| 2018-11-08 | $14.88 | $14.98 | $14.72 | $14.72 | $14.72 | 3,641 |
| 2018-11-07 | $14.71 | $15.09 | $14.71 | $14.71 | $14.71 | 3,347 |
| 2018-11-06 | $14.86 | $14.86 | $14.60 | $14.72 | $14.72 | 9,140 |
| 2018-11-05 | $14.42 | $14.81 | $14.42 | $14.81 | $14.81 | 5,395 |
| 2018-11-02 | $14.75 | $15.06 | $14.38 | $14.38 | $14.38 | 6,549 |
| 2018-11-01 | $14.00 | $14.44 | $14.00 | $14.13 | $14.13 | 6,910 |
| 2018-10-31 | $13.88 | $14.50 | $13.88 | $14.04 | $14.04 | 3,505 |
| 2018-10-30 | $13.42 | $13.63 | $13.42 | $13.63 | $13.63 | 7,748 |
| 2018-10-29 | $12.84 | $13.03 | $12.81 | $12.81 | $12.81 | 5,049 |
| 2018-10-26 | $13.64 | $13.64 | $13.43 | $13.43 | $13.43 | 299 |
| 2018-10-25 | $13.83 | $14.29 | $13.83 | $14.29 | $14.29 | 3,510 |
| 2018-10-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,020 |
| 2018-10-22 | $14.56 | $14.56 | $14.51 | $14.51 | $14.51 | 6,629 |
| 2018-10-19 | $14.46 | $14.47 | $14.30 | $14.39 | $14.39 | 2,293 |
| 2018-10-18 | $14.45 | $14.56 | $14.37 | $14.37 | $14.37 | 5,923 |
| 2018-10-17 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 178 |
| 2018-10-16 | $14.49 | $14.49 | $14.37 | $14.42 | $14.42 | 9,735 |
| 2018-10-15 | $14.37 | $14.57 | $14.37 | $14.53 | $14.53 | 5,570 |
| 2018-10-12 | $14.42 | $14.80 | $14.10 | $14.49 | $14.49 | 60,450 |
| 2018-10-11 | $14.38 | $14.38 | $13.96 | $14.09 | $14.09 | 17,832 |
| 2018-10-10 | $15.30 | $15.39 | $15.05 | $15.38 | $15.38 | 56,341 |
| 2018-10-09 | $15.19 | $15.45 | $15.19 | $15.45 | $15.45 | 63,923 |
| 2018-10-05 | $15.97 | $16.02 | $15.77 | $15.77 | $15.77 | 2,552 |
| 2018-10-04 | $16.78 | $16.78 | $16.57 | $16.57 | $16.57 | 971 |
| 2018-10-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 16 |
| 2018-10-02 | $17.06 | $17.53 | $17.06 | $17.23 | $17.23 | 1,868 |
| 2018-10-01 | $17.54 | $18.01 | $17.54 | $17.65 | $17.65 | 1,857 |
| 2018-09-28 | $17.42 | $17.45 | $17.14 | $17.34 | $17.34 | 3,332 |
| 2018-09-27 | $16.50 | $17.14 | $16.50 | $17.07 | $17.07 | 121,326 |
| 2018-09-26 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 3,561 |
| 2018-09-25 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 4,000 |
| 2018-09-21 | $16.33 | $16.33 | $16.23 | $16.23 | $16.23 | 1,850 |
| 2018-09-20 | $16.42 | $16.42 | $15.99 | $15.99 | $15.99 | 742 |
| 2018-09-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 32,900 |
| 2018-09-18 | $16.08 | $16.09 | $16.08 | $16.09 | $16.09 | 2,170 |
| 2018-09-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 250 |
| 2018-09-12 | $15.66 | $15.71 | $15.66 | $15.66 | $15.66 | 3,155 |
| 2018-09-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 192 |
| 2018-09-10 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 584 |
| 2018-09-07 | $16.06 | $16.17 | $15.87 | $15.87 | $15.87 | 3,296 |
| 2018-09-06 | $15.97 | $16.21 | $15.92 | $16.21 | $16.21 | 1,260 |
| 2018-09-05 | $16.88 | $17.01 | $16.70 | $16.70 | $16.70 | 4,662 |
| 2018-09-04 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 1,098 |
| 2018-08-30 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 400 |
| 2018-08-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 611 |
| 2018-08-27 | $16.65 | $16.65 | $16.50 | $16.50 | $16.50 | 1,190 |
| 2018-08-24 | $16.23 | $16.26 | $16.23 | $16.26 | $16.26 | 2,526 |
| 2018-08-23 | $16.00 | $16.18 | $15.99 | $15.99 | $15.99 | 10,372 |
| 2018-08-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 558 |
| 2018-08-21 | $15.49 | $15.76 | $15.47 | $15.47 | $15.47 | 5,026 |
| 2018-08-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 2,127 |
| 2018-08-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 500 |
| 2018-08-16 | $16.07 | $16.24 | $16.07 | $16.24 | $16.24 | 2,046 |
| 2018-08-15 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 175 |
| 2018-08-14 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 102 |
| 2018-08-13 | $16.98 | $17.35 | $16.98 | $17.35 | $17.35 | 511 |
| 2018-08-10 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1,807 |
| 2018-08-09 | $20.53 | $21.21 | $20.52 | $21.21 | $21.21 | 993 |
| 2018-08-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 913 |
| 2018-08-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 140 |
| 2018-08-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 675 |
| 2018-08-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 450 |
| 2018-08-01 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 450 |
| 2018-07-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 121 |
| 2018-07-30 | $21.61 | $21.83 | $21.38 | $21.38 | $21.38 | 3,020 |
| 2018-07-27 | $22.69 | $22.83 | $22.66 | $22.66 | $22.66 | 66,683 |
| 2018-07-26 | $23.06 | $23.06 | $22.97 | $23.06 | $23.06 | 29,764 |
| 2018-07-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 80 |
| 2018-07-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 442 |
| 2018-07-23 | $23.07 | $23.08 | $22.62 | $22.62 | $22.62 | 6,659 |
| 2018-07-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 140 |
| 2018-07-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 708 |
| 2018-07-12 | $22.54 | $22.54 | $22.26 | $22.26 | $22.26 | 1,215 |
| 2018-07-11 | $22.01 | $22.29 | $21.89 | $22.29 | $22.29 | 5,853 |
| 2018-07-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 330 |
| 2018-07-09 | $22.84 | $23.06 | $22.84 | $23.06 | $23.06 | 1,927 |
| 2018-07-06 | $22.30 | $22.99 | $22.30 | $22.99 | $22.99 | 230 |
| 2018-07-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 323 |
| 2018-07-03 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 30 |
| 2018-07-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 57 |
| 2018-06-29 | $23.37 | $23.82 | $23.37 | $23.59 | $23.59 | 3,220 |
| 2018-06-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 129 |
| 2018-06-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 82 |
| 2018-06-25 | $24.35 | $24.79 | $24.20 | $24.79 | $24.79 | 1,203 |
| 2018-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 18 |
| 2018-06-20 | $25.29 | $25.59 | $25.29 | $25.50 | $25.50 | 504 |
| 2018-06-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 807 |
| 2018-06-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 15 |
| 2018-06-15 | $25.31 | $25.98 | $25.31 | $25.98 | $25.98 | 3,464 |
| 2018-06-13 | $25.90 | $25.98 | $25.34 | $25.34 | $25.34 | 974 |
| 2018-06-11 | $26.12 | $26.12 | $25.51 | $25.86 | $25.86 | 4,489 |
| 2018-06-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 203 |
| 2018-06-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 24 |
| 2018-06-06 | $26.09 | $26.09 | $25.43 | $25.54 | $25.54 | 3,803 |
| 2018-06-05 | $26.69 | $26.70 | $26.69 | $26.70 | $26.70 | 2,739 |
| 2018-06-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 408 |
| 2018-06-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 48 |
| 2018-05-31 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 136 |
| 2018-05-30 | $26.00 | $26.00 | $25.86 | $25.86 | $25.86 | 1,829 |
| 2018-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 339 |
| 2018-05-25 | $26.59 | $26.59 | $26.50 | $26.59 | $26.59 | 11,790 |
| 2018-05-24 | $26.61 | $26.90 | $26.61 | $26.87 | $26.87 | 5,527 |
| 2018-05-23 | $25.92 | $25.92 | $25.43 | $25.43 | $25.43 | 1,075 |
| 2018-05-22 | $24.59 | $24.65 | $24.59 | $24.60 | $24.60 | 435 |
| 2018-05-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1,495 |
| 2018-05-18 | $24.81 | $24.81 | $24.54 | $24.54 | $24.54 | 1,050 |
| 2018-05-17 | $24.87 | $24.90 | $24.42 | $24.42 | $24.42 | 775 |
| 2018-05-16 | $22.81 | $23.39 | $22.81 | $23.00 | $23.00 | 7,570 |
| 2018-05-15 | $21.61 | $21.72 | $21.61 | $21.72 | $21.72 | 4,396 |
| 2018-05-14 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 167 |
| 2018-05-11 | $22.82 | $22.82 | $22.61 | $22.82 | $22.82 | 2,696 |
| 2018-05-10 | $19.63 | $20.15 | $19.63 | $20.15 | $20.15 | 490 |
| 2018-05-09 | $19.14 | $19.35 | $19.14 | $19.35 | $19.35 | 1,557 |
| 2018-05-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 94 |
| 2018-05-07 | $18.73 | $18.75 | $18.62 | $18.75 | $18.75 | 670 |
| 2018-05-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 110 |
| 2018-05-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 178 |
| 2018-05-01 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 185 |
| 2018-04-30 | $18.38 | $18.59 | $18.38 | $18.59 | $18.59 | 560 |
| 2018-04-27 | $18.26 | $18.27 | $18.26 | $18.27 | $18.27 | 5,030 |
| 2018-04-26 | $17.99 | $18.00 | $17.81 | $18.00 | $18.00 | 7,682 |
| 2018-04-25 | $17.73 | $18.00 | $17.73 | $18.00 | $18.00 | 1,250 |
| 2018-04-24 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 69 |
| 2018-04-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 95 |
| 2018-04-20 | $17.44 | $17.69 | $17.22 | $17.22 | $17.22 | 1,750 |
| 2018-04-19 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 50 |
| 2018-04-18 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 2,210 |
| 2018-04-17 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 575 |
| 2018-04-16 | $18.27 | $18.27 | $17.92 | $17.92 | $17.92 | 7,660 |
| 2018-04-13 | $18.03 | $18.03 | $17.81 | $18.03 | $18.03 | 350 |
| 2018-04-12 | $17.67 | $17.67 | $17.50 | $17.50 | $17.50 | 655 |
| 2018-04-11 | $17.40 | $17.44 | $17.40 | $17.44 | $17.44 | 685 |
| 2018-04-10 | $18.27 | $18.27 | $17.64 | $17.64 | $17.64 | 1,551 |
| 2018-04-09 | $18.50 | $18.53 | $18.50 | $18.53 | $18.53 | 666 |
| 2018-04-06 | $18.35 | $18.87 | $18.35 | $18.36 | $18.36 | 1,078 |
| 2018-04-05 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 620 |
| 2018-04-03 | $19.13 | $19.50 | $19.13 | $19.13 | $19.13 | 2,320 |
| 2018-04-02 | $20.37 | $20.90 | $19.84 | $19.84 | $19.84 | 1,950 |
| 2018-03-29 | $21.08 | $21.13 | $21.08 | $21.13 | $21.13 | 352 |
| 2018-03-28 | $20.88 | $21.35 | $20.88 | $20.99 | $20.99 | 8,900 |
| 2018-03-27 | $21.10 | $21.10 | $21.00 | $21.00 | $21.00 | 1,630 |
| 2018-03-26 | $21.48 | $21.55 | $21.10 | $21.10 | $21.10 | 20,194 |
| 2018-03-23 | $21.10 | $21.37 | $21.10 | $21.37 | $21.37 | 514 |
| 2018-03-20 | $20.91 | $20.91 | $20.50 | $20.71 | $20.71 | 795 |
| 2018-03-19 | $21.35 | $21.35 | $21.04 | $21.04 | $21.04 | 2,449 |
| 2018-03-15 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,087 |
| 2018-03-14 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1,665 |
| 2018-03-12 | $19.60 | $19.60 | $19.37 | $19.37 | $19.37 | 650 |
| 2018-03-09 | $18.98 | $18.98 | $18.54 | $18.54 | $18.54 | 1,765 |
| 2018-03-08 | $18.69 | $18.77 | $18.39 | $18.77 | $18.77 | 1,986 |
| 2018-03-07 | $19.30 | $19.60 | $19.30 | $19.56 | $19.56 | 13,168 |
| 2018-03-06 | $18.85 | $19.15 | $18.85 | $18.87 | $18.87 | 4,787 |
| 2018-03-05 | $18.27 | $18.30 | $18.21 | $18.21 | $18.21 | 529 |
| 2018-03-02 | $17.86 | $18.00 | $17.86 | $18.00 | $18.00 | 2,395 |
| 2018-03-01 | $17.83 | $17.94 | $17.45 | $17.45 | $17.45 | 2,869 |
| 2018-02-28 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1,025 |
| 2018-02-27 | $17.84 | $18.11 | $17.84 | $18.09 | $18.09 | 42,630 |
| 2018-02-26 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 51 |
| 2018-02-23 | $17.39 | $17.61 | $17.24 | $17.42 | $17.42 | 12,938 |
| 2018-02-22 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 4,870 |
| 2018-02-21 | $17.16 | $17.36 | $17.16 | $17.36 | $17.36 | 31,280 |
| 2018-02-20 | $18.30 | $18.30 | $18.29 | $18.29 | $18.29 | 97,800 |
| 2018-02-16 | $17.23 | $17.23 | $16.92 | $16.92 | $16.92 | 4,425 |
| 2018-02-15 | $16.52 | $16.78 | $16.51 | $16.51 | $16.51 | 17,481 |
| 2018-02-14 | $15.40 | $15.90 | $15.40 | $15.90 | $15.90 | 5,800 |
| 2018-02-13 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 974 |
| 2018-02-12 | $15.34 | $15.46 | $15.12 | $15.12 | $15.12 | 1,566 |
| 2018-02-09 | $15.00 | $15.18 | $15.00 | $15.18 | $15.18 | 2,305 |
| 2018-02-08 | $15.66 | $15.66 | $15.12 | $15.55 | $15.55 | 2,287 |
| 2018-02-07 | $15.34 | $15.40 | $15.21 | $15.21 | $15.21 | 5,874 |
| 2018-02-06 | $15.17 | $15.46 | $14.83 | $15.46 | $15.46 | 2,194 |
| 2018-02-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 205 |
| 2018-02-02 | $17.79 | $17.87 | $17.79 | $17.80 | $17.80 | 7,377 |
| 2018-02-01 | $18.28 | $18.68 | $18.28 | $18.68 | $18.68 | 3,529 |
| 2018-01-31 | $18.33 | $18.33 | $18.13 | $18.13 | $18.13 | 2,562 |
| 2018-01-30 | $18.94 | $18.94 | $18.45 | $18.45 | $18.45 | 5,510 |
| 2018-01-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 1,295 |
| 2018-01-26 | $18.50 | $18.53 | $18.14 | $18.53 | $18.53 | 7,757 |
| 2018-01-25 | $18.61 | $18.67 | $18.50 | $18.50 | $18.50 | 10,003 |
| 2018-01-24 | $18.67 | $18.67 | $18.44 | $18.44 | $18.44 | 860 |
| 2018-01-23 | $18.51 | $18.51 | $18.25 | $18.25 | $18.25 | 5,929 |
| 2018-01-22 | $18.62 | $18.72 | $18.27 | $18.55 | $18.55 | 7,625 |
| 2018-01-19 | $18.37 | $18.37 | $18.11 | $18.21 | $18.21 | 4,352 |
| 2018-01-18 | $17.83 | $17.83 | $17.33 | $17.74 | $17.74 | 5,232 |
| 2018-01-17 | $17.94 | $17.94 | $16.25 | $16.80 | $16.80 | 6,734 |
| 2018-01-12 | $17.60 | $17.85 | $17.60 | $17.85 | $17.85 | 1,000 |
| 2018-01-11 | $17.88 | $17.98 | $17.78 | $17.82 | $17.82 | 4,008 |
| 2018-01-10 | $18.52 | $19.00 | $18.52 | $18.62 | $18.62 | 7,735 |
| 2018-01-09 | $17.88 | $18.03 | $17.88 | $18.03 | $18.03 | 11,050 |
| 2018-01-08 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 50 |
| 2018-01-05 | $17.78 | $17.78 | $17.73 | $17.73 | $17.73 | 10,049 |
| 2018-01-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 3,570 |
| 2018-01-03 | $17.28 | $17.34 | $17.28 | $17.31 | $17.31 | 1,711 |
| 2018-01-02 | $17.18 | $17.18 | $17.05 | $17.17 | $17.17 | 2,645 |
| 2017-12-29 | $16.90 | $17.12 | $16.90 | $17.12 | $17.12 | 962 |
| 2017-12-28 | $17.06 | $17.07 | $17.06 | $17.07 | $17.07 | 1,696 |
| 2017-12-27 | $17.55 | $17.70 | $17.40 | $17.70 | $17.70 | 167,430 |
| 2017-12-26 | $17.20 | $17.43 | $16.90 | $17.40 | $17.40 | 7,407 |
| 2017-12-22 | $18.41 | $18.41 | $17.50 | $17.70 | $17.70 | 5,101 |
| 2017-12-21 | $18.50 | $19.00 | $17.96 | $19.00 | $19.00 | 2,655 |
| 2017-12-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 4,380 |
| 2017-12-19 | $18.95 | $18.95 | $18.15 | $18.15 | $18.15 | 1,877 |
| 2017-12-18 | $19.05 | $19.45 | $18.65 | $19.40 | $19.40 | 4,605 |
| 2017-12-15 | $18.50 | $18.50 | $18.16 | $18.40 | $18.40 | 3,575 |
| 2017-12-14 | $18.10 | $18.10 | $17.30 | $17.30 | $17.30 | 1,500 |
| 2017-12-13 | $17.65 | $17.65 | $17.00 | $17.00 | $17.00 | 1,870 |
| 2017-12-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2,250 |
| 2017-12-11 | $16.84 | $17.05 | $16.84 | $17.05 | $17.05 | 3,435 |
| 2017-12-08 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 250 |
| 2017-12-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 644 |
| 2017-12-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 175 |
| 2017-12-04 | $17.75 | $17.75 | $16.75 | $16.75 | $16.75 | 3,180 |
| 2017-12-01 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 3,331 |
| 2017-11-30 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 1,848 |
| 2017-11-29 | $17.80 | $17.80 | $17.10 | $17.10 | $17.10 | 2,400 |
| 2017-11-28 | $16.40 | $17.20 | $16.40 | $17.20 | $17.20 | 55,105 |
| 2017-11-27 | $17.10 | $17.20 | $16.75 | $16.75 | $16.75 | 25,436 |
| 2017-11-24 | $17.00 | $17.19 | $16.45 | $16.45 | $16.45 | 26,570 |
| 2017-11-22 | $17.00 | $17.00 | $16.85 | $16.85 | $16.85 | 135,280 |
| 2017-11-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 76,300 |
| 2017-11-20 | $15.88 | $15.88 | $15.55 | $15.55 | $15.55 | 43,820 |
| 2017-11-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 760 |
| 2017-11-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 90 |
| 2017-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 250 |
| 2017-11-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 131 |
| 2017-11-13 | $16.35 | $16.35 | $15.65 | $15.65 | $15.65 | 584 |
| 2017-11-10 | $16.90 | $16.90 | $16.86 | $16.86 | $16.86 | 39,650 |
| 2017-11-09 | $17.10 | $17.25 | $16.81 | $17.25 | $17.25 | 34,543 |
| 2017-11-08 | $17.55 | $18.00 | $17.48 | $17.64 | $17.64 | 4,183 |
| 2017-11-07 | $15.94 | $16.00 | $15.94 | $15.97 | $15.97 | 107,600 |
| 2017-11-06 | $15.10 | $15.10 | $14.80 | $14.80 | $14.80 | 5,035 |
| 2017-11-03 | $15.30 | $15.30 | $15.21 | $15.21 | $15.21 | 480 |
| 2017-11-02 | $15.17 | $15.30 | $15.00 | $15.20 | $15.20 | 2,595 |
| 2017-11-01 | $15.33 | $15.45 | $15.33 | $15.45 | $15.45 | 47,610 |
| 2017-10-31 | $15.31 | $15.60 | $15.25 | $15.25 | $15.25 | 8,900 |
| 2017-10-30 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 90,900 |
| 2017-10-27 | $15.45 | $15.57 | $15.40 | $15.57 | $15.57 | 17,240 |
| 2017-10-26 | $15.36 | $15.73 | $15.36 | $15.40 | $15.40 | 43,903 |
| 2017-10-25 | $15.20 | $15.28 | $15.10 | $15.28 | $15.28 | 37,000 |
| 2017-10-24 | $15.00 | $15.00 | $14.60 | $14.60 | $14.60 | 246,840 |
| 2017-10-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 425 |
| 2017-10-20 | $14.30 | $14.35 | $14.25 | $14.25 | $14.25 | 940 |
| 2017-10-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 200 |
| 2017-10-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 8,500 |
| 2017-10-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 38,800 |
| 2017-10-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,330 |
| 2017-10-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 15,400 |
| 2017-10-12 | $13.40 | $13.40 | $12.90 | $12.90 | $12.90 | 37,600 |
| 2017-10-11 | $13.45 | $13.45 | $13.10 | $13.10 | $13.10 | 50,451 |
| 2017-10-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 37,100 |
| 2017-10-09 | $12.80 | $12.80 | $12.50 | $12.50 | $12.50 | 510 |
| 2017-10-06 | $12.70 | $12.80 | $12.70 | $12.80 | $12.80 | 110,500 |
| 2017-10-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100,000 |
| 2017-10-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 8,306 |
| 2017-10-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 46,888 |
| 2017-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 200 |
| 2017-09-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2017-09-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 543 |
| 2017-09-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,140 |
| 2017-09-26 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 709 |
| 2017-09-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-09-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-09-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-09-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-09-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-09-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 500 |
| 2017-09-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,600 |
| 2017-09-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-09-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-09-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 430 |
| 2017-09-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 200 |
| 2017-09-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-09-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-09-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-09-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-09-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2017-08-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 800 |
| 2017-08-08 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 600 |
| 2017-08-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-08-04 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-08-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-08-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-08-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-06-27 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-26 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-23 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-22 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-21 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-20 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-19 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-16 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-15 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-14 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-13 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-12 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-09 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 1,500 |
| 2017-06-08 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-07 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-06 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-05 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-02 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-06-01 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-31 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-30 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-26 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-25 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-23 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-22 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-19 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-18 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-17 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-16 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-15 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-12 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-11 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-10 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-09 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-08 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-05 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-04 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-03 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-02 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-05-01 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-04-28 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 0 |
| 2017-04-27 | $11.15 | $11.15 | $11.15 | $11.15 | $7.25 | 1,600 |
| 2017-04-26 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-25 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-24 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-21 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-20 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-19 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-18 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-17 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-13 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-12 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-11 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-10 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-07 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-06 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-04 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-04-03 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-03-31 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-03-30 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-03-29 | $12.70 | $12.70 | $12.70 | $12.70 | $8.26 | 0 |
| 2017-03-28 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-27 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-24 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-23 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 423 |
| 2017-03-22 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-21 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-20 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-17 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-16 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-15 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-14 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-13 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-10 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-09 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-08 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-07 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-06 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-03 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-02 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-03-01 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-28 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-27 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-24 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-23 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-22 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-21 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-17 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-16 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-15 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-14 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-13 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-10 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-09 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-07 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-03 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-02 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-02-01 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-30 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-27 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-26 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-25 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-24 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-23 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-20 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-19 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-18 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-17 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-13 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-12 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-11 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-10 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-09 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-06 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-05 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-04 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2017-01-03 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2016-12-30 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2016-12-29 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2016-12-28 | $12.70 | $12.70 | $12.70 | $12.70 | $5.92 | 0 |
| 2016-12-27 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-23 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-22 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-21 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-20 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-19 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-16 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-15 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-14 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-13 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 90,000 |
| 2016-12-12 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-09 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-08 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 0 |
| 2016-12-07 | $12.70 | $12.70 | $12.70 | $12.70 | $5.12 | 200 |
| 2016-12-06 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-12-05 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-12-02 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-12-01 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-30 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-29 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-28 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-25 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-23 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-22 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-21 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-18 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-17 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-16 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-15 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-14 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-11 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-10 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-09 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-08 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-07 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-04 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-03 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-11-01 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-31 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-27 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-26 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-25 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-24 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-21 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-20 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-19 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-18 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-17 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-14 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-13 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-12 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-11 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-10 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-07 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-06 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-05 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-04 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-10-03 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-09-30 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-09-29 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-09-28 | $13.60 | $13.60 | $13.60 | $13.60 | $5.48 | 0 |
| 2016-09-27 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-26 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-23 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-22 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-21 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-20 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-19 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-16 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-15 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-14 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-13 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-12 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-09 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 0 |
| 2016-09-08 | $13.60 | $13.60 | $13.60 | $13.60 | $4.01 | 200 |
| 2016-09-07 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-09-06 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-09-02 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-09-01 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-31 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-30 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-29 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-24 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 0 |
| 2016-08-23 | $14.50 | $14.50 | $14.50 | $14.50 | $4.27 | 3,700 |
| 2016-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-19 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-18 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-16 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-15 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-09 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-08 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-05 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-08-01 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-29 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-27 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-26 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-22 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-21 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-20 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-19 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-18 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-15 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-14 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-13 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-12 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-11 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-08 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-07 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-06 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-07-01 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-06-30 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-06-29 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-06-28 | $12.00 | $12.00 | $12.00 | $12.00 | $3.54 | 0 |
| 2016-06-27 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-23 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-22 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-20 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-17 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-16 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-15 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-13 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-09 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-08 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-07 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-06 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 0 |
| 2016-06-03 | $12.00 | $12.00 | $12.00 | $12.00 | $2.50 | 585 |