Home Federal Bancorp Inc (Louisiana) (HFBL) Exchange: NASDAQ
Data as of May 2, 2025
$12.31 ($0.00) 0.00%
Home Federal Bancorp Inc (Louisiana) - Daily Information
Click for more stock information on Home Federal Bancorp Inc (Louisiana).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.31 |
| Previous Close | $12.31 |
| High | $12.31 |
| Low | $12.31 |
| Adjusted Open | $12.31 |
| Previous Adjusted Close | $12.31 |
| Adjusted High | $12.31 |
| Adjusted Low | $12.31 |
About Home Federal Bancorp Inc (Louisiana) (HFBL)
Home Federal Bancorp, Inc. of Louisiana is a holding company of Home Federal Bank (the Bank). The Company's business activities are to hold all of the outstanding common stock of Home Federal Bank. Home Federal Bank is a savings and loan association located in Shreveport, Louisiana. Home Federal Bank's business consists of attracting deposits from the general public and using those funds to invest in securities and originate single-family and consumer loans. In July 2009, Home Federal Bank began offering security brokerage and advisory services through its agency office located in Shreveport, Louisiana. As of June 30, 2010, Home Federal Bank provided services through three branch offices and one agency office, which are located in the City of Shreveport, Louisiana.
Invest in Home Federal Bancorp Inc (Louisiana) (HFBL)
Historical Stock Data for Home Federal Bancorp Inc (Louisiana) (HFBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 221 |
| 2025-03-13 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 507 |
| 2025-03-12 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 200 |
| 2025-03-11 | $12.76 | $12.76 | $12.39 | $12.64 | $12.64 | 1,114 |
| 2025-03-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 354 |
| 2025-03-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 179 |
| 2025-03-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 545 |
| 2025-03-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 225 |
| 2025-03-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 181 |
| 2025-03-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 384 |
| 2025-02-28 | $12.35 | $12.92 | $12.35 | $12.92 | $12.92 | 1,020 |
| 2025-02-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 549 |
| 2025-02-26 | $12.78 | $12.78 | $12.76 | $12.76 | $12.76 | 689 |
| 2025-02-25 | $12.96 | $13.25 | $12.86 | $13.25 | $13.25 | 5,796 |
| 2025-02-24 | $13.30 | $13.30 | $13.05 | $13.25 | $13.25 | 481 |
| 2025-02-21 | $12.78 | $13.34 | $12.78 | $13.34 | $13.34 | 350 |
| 2025-02-20 | $13.25 | $13.35 | $13.13 | $13.13 | $13.13 | 14,476 |
| 2025-02-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 263 |
| 2025-02-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,840 |
| 2025-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,765 |
| 2025-02-13 | $13.00 | $13.39 | $13.00 | $13.24 | $13.24 | 4,416 |
| 2025-02-12 | $13.28 | $13.28 | $13.03 | $13.03 | $13.03 | 3,901 |
| 2025-02-11 | $13.00 | $13.69 | $13.00 | $13.69 | $13.69 | 7,168 |
| 2025-02-10 | $12.33 | $12.88 | $12.33 | $12.88 | $12.88 | 3,100 |
| 2025-02-07 | $12.60 | $13.42 | $12.60 | $13.00 | $13.00 | 3,701 |
| 2025-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 30 |
| 2025-02-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 13 |
| 2025-02-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 18 |
| 2025-02-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 51 |
| 2025-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 66 |
| 2025-01-30 | $12.69 | $12.70 | $12.69 | $12.70 | $12.70 | 1,031 |
| 2025-01-29 | $12.75 | $13.00 | $12.37 | $12.69 | $12.69 | 28,669 |
| 2025-01-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 110 |
| 2025-01-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 623 |
| 2025-01-24 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 263 |
| 2025-01-23 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 4,932 |
| 2025-01-22 | $12.60 | $13.55 | $12.60 | $13.55 | $13.55 | 407 |
| 2025-01-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 91 |
| 2025-01-17 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 523 |
| 2025-01-16 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 26 |
| 2025-01-15 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 71 |
| 2025-01-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 18 |
| 2025-01-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 211 |
| 2025-01-10 | $12.60 | $12.60 | $12.55 | $12.60 | $12.60 | 2,466 |
| 2025-01-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 66 |
| 2025-01-07 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 437 |
| 2025-01-06 | $13.00 | $13.00 | $12.80 | $12.80 | $12.80 | 1,667 |
| 2025-01-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 280 |
| 2025-01-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 170 |
| 2024-12-31 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 238 |
| 2024-12-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 389 |
| 2024-12-27 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 184 |
| 2024-12-26 | $12.61 | $12.62 | $12.56 | $12.56 | $12.56 | 738 |
| 2024-12-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 40 |
| 2024-12-23 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 326 |
| 2024-12-20 | $12.56 | $12.89 | $12.55 | $12.89 | $12.89 | 1,320 |
| 2024-12-19 | $12.62 | $12.64 | $12.56 | $12.60 | $12.60 | 1,484 |
| 2024-12-18 | $12.81 | $12.95 | $12.55 | $12.55 | $12.55 | 1,858 |
| 2024-12-17 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 928 |
| 2024-12-16 | $12.58 | $12.74 | $12.55 | $12.55 | $12.55 | 1,961 |
| 2024-12-13 | $12.41 | $13.05 | $12.40 | $12.68 | $12.68 | 6,910 |
| 2024-12-12 | $12.40 | $13.17 | $12.40 | $13.17 | $13.17 | 598 |
| 2024-12-11 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 3,747 |
| 2024-12-10 | $12.31 | $12.45 | $12.31 | $12.40 | $12.40 | 4,052 |
| 2024-12-09 | $12.31 | $12.31 | $12.30 | $12.30 | $12.30 | 1,008 |
| 2024-12-06 | $12.40 | $12.40 | $12.31 | $12.40 | $12.40 | 1,086 |
| 2024-12-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 94 |
| 2024-12-04 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 2,550 |
| 2024-12-03 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 1,072 |
| 2024-12-02 | $12.86 | $12.86 | $12.28 | $12.28 | $12.28 | 12,458 |
| 2024-11-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 509 |
| 2024-11-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 1,015 |
| 2024-11-26 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 691 |
| 2024-11-25 | $12.37 | $12.80 | $12.30 | $12.36 | $12.36 | 6,433 |
| 2024-11-22 | $12.28 | $13.06 | $12.28 | $12.40 | $12.40 | 13,565 |
| 2024-11-21 | $12.28 | $12.48 | $12.28 | $12.29 | $12.29 | 714 |
| 2024-11-20 | $12.40 | $12.40 | $12.27 | $12.27 | $12.27 | 1,479 |
| 2024-11-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 1,035 |
| 2024-11-18 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 543 |
| 2024-11-15 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 2,096 |
| 2024-11-14 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 63 |
| 2024-11-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 1,054 |
| 2024-11-12 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 125 |
| 2024-11-11 | $12.18 | $12.57 | $12.14 | $12.57 | $12.57 | 1,688 |
| 2024-11-08 | $12.15 | $13.46 | $12.15 | $12.64 | $12.64 | 2,814 |
| 2024-11-07 | $12.20 | $12.20 | $11.75 | $11.75 | $11.75 | 16,424 |
| 2024-11-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 1,200 |
| 2024-11-05 | $12.55 | $12.89 | $12.55 | $12.55 | $12.55 | 11,293 |
| 2024-11-04 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 41 |
| 2024-11-01 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 1,025 |
| 2024-10-31 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 126 |
| 2024-10-30 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 69 |
| 2024-10-29 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 41 |
| 2024-10-28 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 273 |
| 2024-10-25 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 63 |
| 2024-10-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.44 | 243 |
| 2024-10-23 | $12.12 | $12.12 | $12.12 | $12.12 | $12.00 | 1,026 |
| 2024-10-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 126 |
| 2024-10-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 128 |
| 2024-10-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 469 |
| 2024-10-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 33 |
| 2024-10-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 11 |
| 2024-10-15 | $12.56 | $13.93 | $12.56 | $12.70 | $12.70 | 10,116 |
| 2024-10-14 | $12.80 | $12.81 | $12.55 | $12.55 | $12.55 | 628 |
| 2024-10-11 | $12.69 | $12.91 | $12.41 | $12.73 | $12.73 | 1,579 |
| 2024-10-10 | $12.36 | $12.40 | $12.36 | $12.40 | $12.40 | 858 |
| 2024-10-09 | $12.34 | $12.51 | $12.34 | $12.51 | $12.51 | 1,617 |
| 2024-10-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 121 |
| 2024-10-07 | $12.60 | $12.80 | $12.50 | $12.51 | $12.51 | 4,361 |
| 2024-10-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 386 |
| 2024-10-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,166 |
| 2024-10-02 | $12.98 | $13.30 | $12.89 | $12.98 | $12.98 | 2,819 |
| 2024-10-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1,638 |
| 2024-09-30 | $12.61 | $12.61 | $12.60 | $12.60 | $12.60 | 478 |
| 2024-09-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 62 |
| 2024-09-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 149 |
| 2024-09-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 108 |
| 2024-09-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 514 |
| 2024-09-23 | $13.99 | $13.99 | $12.60 | $12.60 | $12.60 | 9,372 |
| 2024-09-20 | $12.60 | $14.08 | $12.60 | $14.00 | $14.00 | 7,960 |
| 2024-09-19 | $12.60 | $13.49 | $12.60 | $13.49 | $13.49 | 645 |
| 2024-09-18 | $12.88 | $12.88 | $12.56 | $12.56 | $12.56 | 2,273 |
| 2024-09-17 | $12.68 | $12.70 | $12.68 | $12.70 | $12.70 | 1,103 |
| 2024-09-16 | $12.47 | $12.60 | $12.47 | $12.58 | $12.58 | 1,542 |
| 2024-09-13 | $12.41 | $12.45 | $12.41 | $12.45 | $12.45 | 1,695 |
| 2024-09-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 921 |
| 2024-09-11 | $12.12 | $12.93 | $12.12 | $12.93 | $12.93 | 858 |
| 2024-09-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 358 |
| 2024-09-09 | $12.63 | $12.63 | $12.60 | $12.60 | $12.60 | 1,639 |
| 2024-09-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 108 |
| 2024-09-05 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 85 |
| 2024-09-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 23 |
| 2024-09-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 16 |
| 2024-08-30 | $12.66 | $13.00 | $12.63 | $12.63 | $12.63 | 1,325 |
| 2024-08-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 9 |
| 2024-08-28 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 86 |
| 2024-08-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 205 |
| 2024-08-26 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 150 |
| 2024-08-23 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 183 |
| 2024-08-22 | $12.23 | $13.19 | $12.23 | $13.15 | $13.15 | 1,376 |
| 2024-08-21 | $12.34 | $13.16 | $12.30 | $12.74 | $12.74 | 7,926 |
| 2024-08-20 | $12.31 | $12.80 | $12.11 | $12.67 | $12.67 | 4,462 |
| 2024-08-19 | $13.19 | $13.19 | $13.10 | $13.19 | $13.19 | 2,234 |
| 2024-08-16 | $12.81 | $13.49 | $12.81 | $13.20 | $13.20 | 3,486 |
| 2024-08-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 37 |
| 2024-08-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 884 |
| 2024-08-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 182 |
| 2024-08-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 612 |
| 2024-08-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 471 |
| 2024-08-08 | $11.92 | $12.11 | $11.92 | $12.11 | $12.11 | 701 |
| 2024-08-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 233 |
| 2024-08-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 2,322 |
| 2024-08-05 | $11.87 | $12.30 | $11.87 | $12.30 | $12.30 | 990 |
| 2024-08-02 | $12.20 | $12.42 | $12.20 | $12.34 | $12.21 | 649 |
| 2024-08-01 | $12.86 | $12.86 | $12.03 | $12.63 | $12.49 | 685 |
| 2024-07-31 | $12.01 | $12.26 | $12.01 | $12.26 | $12.26 | 892 |
| 2024-07-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 119 |
| 2024-07-29 | $13.36 | $13.36 | $12.34 | $12.34 | $12.34 | 561 |
| 2024-07-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,597 |
| 2024-07-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 380 |
| 2024-07-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 792 |
| 2024-07-23 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 12 |
| 2024-07-22 | $11.60 | $11.73 | $11.60 | $11.73 | $11.73 | 507 |
| 2024-07-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 180 |
| 2024-07-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 91 |
| 2024-07-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,053 |
| 2024-07-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 723 |
| 2024-07-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 317 |
| 2024-07-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 612 |
| 2024-07-11 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 49 |
| 2024-07-10 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 472 |
| 2024-07-09 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 241 |
| 2024-07-08 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 16 |
| 2024-07-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 254 |
| 2024-07-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 438 |
| 2024-07-02 | $11.39 | $11.39 | $11.16 | $11.18 | $11.18 | 890 |
| 2024-07-01 | $11.25 | $11.49 | $11.25 | $11.49 | $11.49 | 4,389 |
| 2024-06-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 118 |
| 2024-06-27 | $11.00 | $11.47 | $11.00 | $11.47 | $11.47 | 514 |
| 2024-06-26 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 4,327 |
| 2024-06-25 | $10.84 | $10.94 | $10.84 | $10.94 | $10.94 | 943 |
| 2024-06-24 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 108 |
| 2024-06-21 | $11.43 | $11.63 | $11.43 | $11.63 | $11.63 | 11,507 |
| 2024-06-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 524 |
| 2024-06-18 | $11.28 | $11.28 | $11.26 | $11.26 | $11.26 | 733 |
| 2024-06-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 243 |
| 2024-06-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 496 |
| 2024-06-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 284 |
| 2024-06-12 | $11.17 | $11.17 | $11.14 | $11.14 | $11.14 | 797 |
| 2024-06-11 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 34 |
| 2024-06-10 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 591 |
| 2024-06-07 | $11.39 | $11.60 | $11.39 | $11.53 | $11.53 | 18,202 |
| 2024-06-06 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 123 |
| 2024-06-05 | $11.60 | $11.60 | $11.16 | $11.16 | $11.16 | 558 |
| 2024-06-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 82 |
| 2024-06-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 612 |
| 2024-05-31 | $11.44 | $11.64 | $11.43 | $11.60 | $11.60 | 10,971 |
| 2024-05-30 | $11.22 | $11.37 | $11.20 | $11.37 | $11.37 | 11,894 |
| 2024-05-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,288 |
| 2024-05-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 174 |
| 2024-05-24 | $11.25 | $11.25 | $11.23 | $11.25 | $11.25 | 3,042 |
| 2024-05-23 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 1,252 |
| 2024-05-22 | $11.24 | $11.25 | $11.13 | $11.25 | $11.25 | 6,881 |
| 2024-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 337 |
| 2024-05-20 | $11.53 | $11.53 | $11.05 | $11.23 | $11.23 | 1,520 |
| 2024-05-17 | $11.19 | $11.25 | $11.19 | $11.25 | $11.25 | 1,171 |
| 2024-05-16 | $11.00 | $11.25 | $11.00 | $11.11 | $11.11 | 3,155 |
| 2024-05-15 | $10.64 | $10.81 | $10.62 | $10.64 | $10.64 | 3,066 |
| 2024-05-14 | $11.64 | $11.97 | $10.60 | $10.60 | $10.60 | 6,372 |
| 2024-05-13 | $11.63 | $12.08 | $11.13 | $11.40 | $11.40 | 27,641 |
| 2024-05-10 | $11.54 | $12.37 | $11.53 | $11.64 | $11.64 | 38,779 |
| 2024-05-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 151 |
| 2024-05-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 265 |
| 2024-05-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 628 |
| 2024-05-06 | $12.08 | $12.14 | $11.59 | $11.59 | $11.59 | 525 |
| 2024-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 260 |
| 2024-05-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 10 |
| 2024-05-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 31 |
| 2024-04-30 | $11.25 | $11.60 | $11.25 | $11.60 | $11.60 | 852 |
| 2024-04-29 | $11.65 | $11.65 | $11.25 | $11.25 | $11.25 | 1,634 |
| 2024-04-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 70 |
| 2024-04-25 | $11.93 | $11.93 | $11.89 | $11.89 | $11.77 | 393 |
| 2024-04-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.82 | 179 |
| 2024-04-23 | $11.66 | $11.66 | $11.57 | $11.63 | $11.51 | 1,034 |
| 2024-04-22 | $11.80 | $11.80 | $11.64 | $11.64 | $11.52 | 995 |
| 2024-04-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.63 | 1,113 |
| 2024-04-18 | $12.00 | $12.10 | $12.00 | $12.10 | $11.97 | 1,899 |
| 2024-04-17 | $11.97 | $12.00 | $11.97 | $12.00 | $12.00 | 788 |
| 2024-04-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 414 |
| 2024-04-15 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 449 |
| 2024-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 641 |
| 2024-04-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 48 |
| 2024-04-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 71 |
| 2024-04-09 | $12.00 | $12.20 | $11.70 | $12.20 | $12.20 | 11,114 |
| 2024-04-08 | $12.11 | $12.26 | $12.07 | $12.20 | $12.20 | 1,507 |
| 2024-04-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 44 |
| 2024-04-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 138 |
| 2024-04-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 327 |
| 2024-04-02 | $12.36 | $12.36 | $11.99 | $12.30 | $12.30 | 2,815 |
| 2024-04-01 | $11.54 | $12.78 | $11.54 | $12.35 | $12.35 | 3,156 |
| 2024-03-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 68 |
| 2024-03-27 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 67 |
| 2024-03-26 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 20 |
| 2024-03-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,010 |
| 2024-03-22 | $12.02 | $12.15 | $11.83 | $11.96 | $11.96 | 3,955 |
| 2024-03-21 | $12.20 | $12.20 | $11.87 | $11.87 | $11.87 | 2,519 |
| 2024-03-20 | $12.37 | $12.37 | $12.01 | $12.01 | $12.01 | 2,930 |
| 2024-03-19 | $12.68 | $12.68 | $12.03 | $12.03 | $12.03 | 786 |
| 2024-03-18 | $12.30 | $12.30 | $12.02 | $12.02 | $12.02 | 3,765 |
| 2024-03-15 | $12.92 | $12.93 | $12.27 | $12.27 | $12.27 | 6,231 |
| 2024-03-14 | $13.00 | $13.00 | $12.63 | $12.63 | $12.63 | 793 |
| 2024-03-13 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 143 |
| 2024-03-12 | $12.91 | $12.91 | $12.70 | $12.91 | $12.91 | 864 |
| 2024-03-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 660 |
| 2024-03-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 760 |
| 2024-03-07 | $12.75 | $12.75 | $12.51 | $12.51 | $12.51 | 382 |
| 2024-03-06 | $12.96 | $13.37 | $12.96 | $13.37 | $13.37 | 617 |
| 2024-03-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 142 |
| 2024-03-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 159 |
| 2024-03-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 301 |
| 2024-02-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 118 |
| 2024-02-28 | $12.76 | $12.76 | $12.50 | $12.71 | $12.71 | 2,184 |
| 2024-02-27 | $13.70 | $13.70 | $12.63 | $12.63 | $12.63 | 3,183 |
| 2024-02-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 353 |
| 2024-02-23 | $12.81 | $13.00 | $12.72 | $12.94 | $12.94 | 3,666 |
| 2024-02-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 337 |
| 2024-02-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 18 |
| 2024-02-20 | $13.59 | $13.59 | $12.92 | $12.92 | $12.92 | 458 |
| 2024-02-16 | $12.90 | $13.49 | $12.90 | $13.44 | $13.44 | 8,048 |
| 2024-02-15 | $12.76 | $13.00 | $12.76 | $12.90 | $12.90 | 717 |
| 2024-02-14 | $13.23 | $13.23 | $13.13 | $13.13 | $13.13 | 1,735 |
| 2024-02-13 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 507 |
| 2024-02-12 | $13.31 | $13.33 | $13.15 | $13.17 | $13.17 | 7,758 |
| 2024-02-09 | $13.44 | $13.44 | $13.34 | $13.34 | $13.34 | 1,455 |
| 2024-02-08 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 667 |
| 2024-02-07 | $13.47 | $13.50 | $13.40 | $13.44 | $13.44 | 3,966 |
| 2024-02-06 | $13.53 | $13.53 | $13.51 | $13.51 | $13.51 | 744 |
| 2024-02-05 | $13.48 | $13.48 | $13.30 | $13.48 | $13.48 | 4,963 |
| 2024-02-02 | $13.51 | $14.02 | $13.48 | $13.48 | $13.48 | 4,271 |
| 2024-02-01 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 1,282 |
| 2024-01-31 | $13.59 | $14.14 | $13.59 | $13.69 | $13.69 | 3,219 |
| 2024-01-30 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 50 |
| 2024-01-29 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 172 |
| 2024-01-26 | $13.69 | $13.80 | $13.50 | $13.69 | $13.69 | 2,654 |
| 2024-01-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.66 | 98 |
| 2024-01-24 | $14.50 | $14.60 | $13.78 | $13.78 | $13.66 | 1,617 |
| 2024-01-23 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 279 |
| 2024-01-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 551 |
| 2024-01-19 | $14.04 | $14.04 | $14.04 | $14.04 | $13.91 | 74 |
| 2024-01-18 | $14.04 | $14.04 | $14.04 | $14.04 | $13.91 | 27 |
| 2024-01-17 | $14.03 | $14.34 | $14.00 | $14.04 | $13.91 | 647 |
| 2024-01-16 | $13.98 | $13.99 | $13.98 | $13.99 | $13.86 | 258 |
| 2024-01-12 | $14.01 | $14.01 | $14.01 | $14.01 | $13.88 | 110 |
| 2024-01-11 | $14.01 | $14.01 | $14.01 | $14.01 | $13.88 | 329 |
| 2024-01-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.87 | 331 |
| 2024-01-09 | $14.17 | $14.55 | $14.17 | $14.55 | $14.42 | 782 |
| 2024-01-08 | $14.10 | $14.13 | $14.10 | $14.11 | $14.11 | 621 |
| 2024-01-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 303 |
| 2024-01-04 | $14.70 | $14.70 | $14.51 | $14.51 | $14.51 | 767 |
| 2024-01-03 | $14.75 | $14.75 | $14.70 | $14.75 | $14.75 | 1,400 |
| 2024-01-02 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 1,013 |
| 2023-12-29 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 152 |
| 2023-12-28 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 25 |
| 2023-12-27 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 79 |
| 2023-12-26 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 17 |
| 2023-12-22 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 50 |
| 2023-12-21 | $15.30 | $15.30 | $14.34 | $14.34 | $14.34 | 1,004 |
| 2023-12-20 | $14.35 | $14.95 | $14.35 | $14.95 | $14.95 | 345 |
| 2023-12-19 | $15.23 | $15.81 | $14.91 | $14.91 | $14.91 | 2,254 |
| 2023-12-18 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 303 |
| 2023-12-15 | $12.80 | $15.23 | $12.75 | $14.55 | $14.55 | 7,587 |
| 2023-12-14 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 48 |
| 2023-12-13 | $12.56 | $12.56 | $12.17 | $12.17 | $12.17 | 7,626 |
| 2023-12-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 483 |
| 2023-12-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 14 |
| 2023-12-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 180 |
| 2023-12-07 | $12.90 | $12.95 | $12.90 | $12.95 | $12.95 | 387 |
| 2023-12-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 244 |
| 2023-12-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1 |
| 2023-12-04 | $12.77 | $12.94 | $12.77 | $12.94 | $12.94 | 819 |
| 2023-12-01 | $12.93 | $12.93 | $12.75 | $12.92 | $12.92 | 634 |
| 2023-11-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 140 |
| 2023-11-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 78 |
| 2023-11-28 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 610 |
| 2023-11-27 | $13.24 | $13.24 | $12.72 | $12.72 | $12.72 | 1,122 |
| 2023-11-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 181 |
| 2023-11-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 319 |
| 2023-11-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 113 |
| 2023-11-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 4 |
| 2023-11-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 15 |
| 2023-11-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 844 |
| 2023-11-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,098 |
| 2023-11-14 | $13.49 | $13.49 | $12.96 | $12.96 | $12.96 | 634 |
| 2023-11-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 150 |
| 2023-11-10 | $12.86 | $13.50 | $12.86 | $13.11 | $13.11 | 2,936 |
| 2023-11-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 149 |
| 2023-11-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 47 |
| 2023-11-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 134 |
| 2023-11-06 | $12.43 | $13.50 | $12.43 | $12.66 | $12.66 | 2,816 |
| 2023-11-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 15,081 |
| 2023-11-02 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 227 |
| 2023-11-01 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 35 |
| 2023-10-31 | $12.13 | $12.13 | $12.07 | $12.07 | $12.07 | 528 |
| 2023-10-30 | $13.55 | $13.55 | $12.27 | $12.27 | $12.27 | 1,840 |
| 2023-10-27 | $13.30 | $13.55 | $13.30 | $13.55 | $13.55 | 2,038 |
| 2023-10-26 | $13.53 | $13.55 | $12.76 | $12.76 | $12.64 | 1,210 |
| 2023-10-25 | $12.20 | $12.50 | $12.20 | $12.50 | $12.39 | 401 |
| 2023-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.39 | 77 |
| 2023-10-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.39 | 514 |
| 2023-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.39 | 8 |
| 2023-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.39 | 264 |
| 2023-10-18 | $12.88 | $12.88 | $12.88 | $12.88 | $12.76 | 107 |
| 2023-10-17 | $13.52 | $13.52 | $12.86 | $12.88 | $12.76 | 1,109 |
| 2023-10-16 | $13.21 | $13.21 | $12.04 | $12.04 | $11.93 | 4,531 |
| 2023-10-13 | $13.56 | $13.56 | $13.56 | $13.56 | $13.44 | 225 |
| 2023-10-12 | $13.56 | $13.56 | $13.56 | $13.56 | $13.44 | 40 |
| 2023-10-11 | $13.56 | $13.61 | $13.56 | $13.56 | $13.44 | 9,111 |
| 2023-10-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.79 | 521 |
| 2023-10-09 | $13.93 | $13.93 | $13.93 | $13.93 | $13.80 | 266 |
| 2023-10-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.80 | 194 |
| 2023-10-05 | $13.89 | $13.93 | $13.89 | $13.93 | $13.80 | 972 |
| 2023-10-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.74 | 367 |
| 2023-10-03 | $14.23 | $14.23 | $14.23 | $14.23 | $14.10 | 199 |
| 2023-10-02 | $14.12 | $14.12 | $14.12 | $14.12 | $13.99 | 239 |
| 2023-09-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 90 |
| 2023-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 143 |
| 2023-09-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 202 |
| 2023-09-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 59 |
| 2023-09-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.37 | 149 |
| 2023-09-22 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 265 |
| 2023-09-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 31 |
| 2023-09-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 37 |
| 2023-09-19 | $14.70 | $14.70 | $14.62 | $14.62 | $14.62 | 1,118 |
| 2023-09-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 119 |
| 2023-09-15 | $14.63 | $14.66 | $14.62 | $14.62 | $14.62 | 2,624 |
| 2023-09-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 114 |
| 2023-09-13 | $15.22 | $15.22 | $14.81 | $14.81 | $14.81 | 724 |
| 2023-09-12 | $15.19 | $15.23 | $15.19 | $15.23 | $15.23 | 842 |
| 2023-09-11 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 616 |
| 2023-09-08 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 378 |
| 2023-09-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 382 |
| 2023-09-06 | $14.85 | $14.85 | $14.61 | $14.61 | $14.61 | 796 |
| 2023-09-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 445 |
| 2023-09-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 213 |
| 2023-08-31 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 680 |
| 2023-08-30 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 77 |
| 2023-08-29 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 82 |
| 2023-08-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 77 |
| 2023-08-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 232 |
| 2023-08-24 | $15.16 | $15.29 | $15.14 | $15.29 | $15.29 | 1,913 |
| 2023-08-23 | $15.66 | $15.66 | $14.58 | $14.58 | $14.58 | 2,187 |
| 2023-08-22 | $15.82 | $15.84 | $15.62 | $15.62 | $15.62 | 1,380 |
| 2023-08-21 | $15.55 | $16.49 | $15.40 | $15.96 | $15.96 | 3,414 |
| 2023-08-18 | $15.18 | $16.50 | $15.18 | $16.50 | $16.50 | 5,017 |
| 2023-08-17 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 606 |
| 2023-08-16 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 658 |
| 2023-08-15 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 314 |
| 2023-08-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 34 |
| 2023-08-11 | $15.50 | $15.50 | $14.98 | $14.98 | $14.98 | 1,273 |
| 2023-08-10 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 84 |
| 2023-08-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 36 |
| 2023-08-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 85 |
| 2023-08-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 122 |
| 2023-08-04 | $15.55 | $16.03 | $15.20 | $15.20 | $15.20 | 3,190 |
| 2023-08-03 | $15.19 | $15.80 | $15.18 | $15.70 | $15.70 | 4,152 |
| 2023-08-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 98 |
| 2023-08-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 133 |
| 2023-07-31 | $14.56 | $15.50 | $14.56 | $15.50 | $15.50 | 278 |
| 2023-07-28 | $14.69 | $14.81 | $14.69 | $14.81 | $14.81 | 576 |
| 2023-07-27 | $14.69 | $14.69 | $14.69 | $14.69 | $14.57 | 34 |
| 2023-07-26 | $14.69 | $14.69 | $14.69 | $14.69 | $14.57 | 89 |
| 2023-07-25 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 286 |
| 2023-07-24 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 255 |
| 2023-07-21 | $14.08 | $14.36 | $14.08 | $14.36 | $14.36 | 650 |
| 2023-07-20 | $14.95 | $14.99 | $14.95 | $14.99 | $14.99 | 659 |
| 2023-07-19 | $14.58 | $14.87 | $14.58 | $14.87 | $14.87 | 244 |
| 2023-07-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 167 |
| 2023-07-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 288 |
| 2023-07-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 18 |
| 2023-07-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 36 |
| 2023-07-12 | $14.11 | $15.00 | $14.11 | $14.43 | $14.43 | 2,058 |
| 2023-07-11 | $14.45 | $14.72 | $14.26 | $14.26 | $14.26 | 1,020 |
| 2023-07-10 | $14.65 | $14.75 | $14.65 | $14.65 | $14.65 | 1,042 |
| 2023-07-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 95 |
| 2023-07-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 224 |
| 2023-07-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,649 |
| 2023-07-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 341 |
| 2023-06-30 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 291 |
| 2023-06-29 | $14.00 | $14.34 | $13.93 | $14.14 | $14.14 | 3,322 |
| 2023-06-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 239 |
| 2023-06-27 | $14.00 | $14.00 | $13.97 | $13.97 | $13.97 | 14,638 |
| 2023-06-26 | $14.21 | $14.21 | $14.00 | $14.00 | $14.00 | 929 |
| 2023-06-23 | $14.03 | $14.85 | $13.88 | $14.85 | $14.85 | 2,911 |
| 2023-06-22 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 385 |
| 2023-06-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 8 |
| 2023-06-20 | $14.19 | $14.89 | $13.53 | $13.81 | $13.81 | 731 |
| 2023-06-16 | $13.56 | $14.89 | $13.40 | $14.89 | $14.89 | 5,804 |
| 2023-06-15 | $13.41 | $13.87 | $13.41 | $13.41 | $13.41 | 8,162 |
| 2023-06-14 | $13.84 | $13.99 | $13.41 | $13.41 | $13.41 | 15,071 |
| 2023-06-13 | $13.58 | $13.84 | $13.52 | $13.61 | $13.61 | 5,668 |
| 2023-06-12 | $13.52 | $13.52 | $13.49 | $13.51 | $13.51 | 3,132 |
| 2023-06-09 | $13.54 | $14.11 | $13.37 | $13.38 | $13.38 | 8,299 |
| 2023-06-08 | $13.80 | $13.80 | $13.42 | $13.48 | $13.48 | 6,892 |
| 2023-06-07 | $14.17 | $14.69 | $13.41 | $13.71 | $13.71 | 9,888 |
| 2023-06-06 | $13.50 | $14.12 | $13.50 | $14.12 | $14.12 | 3,921 |
| 2023-06-05 | $13.39 | $13.61 | $13.37 | $13.40 | $13.40 | 3,924 |
| 2023-06-02 | $13.59 | $13.59 | $13.33 | $13.36 | $13.36 | 1,937 |
| 2023-06-01 | $14.25 | $14.36 | $12.91 | $13.60 | $13.60 | 5,368 |
| 2023-05-31 | $14.28 | $14.33 | $13.66 | $13.66 | $13.66 | 9,721 |
| 2023-05-30 | $15.92 | $15.92 | $13.53 | $13.53 | $13.53 | 5,341 |
| 2023-05-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 15 |
| 2023-05-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 63 |
| 2023-05-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 146 |
| 2023-05-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 14 |
| 2023-05-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 754 |
| 2023-05-19 | $16.30 | $16.50 | $16.30 | $16.50 | $16.50 | 1,092 |
| 2023-05-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 31 |
| 2023-05-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 121 |
| 2023-05-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 868 |
| 2023-05-15 | $16.90 | $17.00 | $16.31 | $16.51 | $16.51 | 3,169 |
| 2023-05-12 | $16.65 | $17.99 | $16.60 | $16.91 | $16.91 | 10,425 |
| 2023-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 534 |
| 2023-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 507 |
| 2023-05-09 | $16.00 | $16.08 | $16.00 | $16.08 | $16.08 | 500 |
| 2023-05-08 | $16.97 | $17.00 | $16.13 | $16.13 | $16.13 | 2,268 |
| 2023-05-05 | $17.00 | $17.00 | $16.19 | $16.59 | $16.59 | 2,168 |
| 2023-05-04 | $17.64 | $17.69 | $16.59 | $17.00 | $17.00 | 5,080 |
| 2023-05-03 | $17.37 | $18.00 | $17.37 | $17.69 | $17.69 | 1,133 |
| 2023-05-02 | $17.67 | $18.09 | $17.66 | $18.09 | $18.09 | 1,018 |
| 2023-05-01 | $18.79 | $18.79 | $17.74 | $18.05 | $18.05 | 1,595 |
| 2023-04-28 | $19.40 | $21.80 | $18.00 | $18.65 | $18.65 | 12,166 |
| 2023-04-27 | $18.61 | $19.25 | $18.00 | $18.92 | $18.92 | 2,412 |
| 2023-04-26 | $17.30 | $19.51 | $17.30 | $18.38 | $18.38 | 6,995 |
| 2023-04-25 | $17.24 | $20.15 | $17.08 | $17.40 | $17.40 | 14,491 |
| 2023-04-24 | $17.29 | $17.29 | $17.16 | $17.16 | $17.16 | 360 |
| 2023-04-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 207 |
| 2023-04-20 | $17.36 | $17.39 | $16.94 | $16.98 | $16.98 | 2,738 |
| 2023-04-19 | $17.21 | $17.40 | $16.90 | $17.06 | $17.06 | 3,621 |
| 2023-04-18 | $17.77 | $17.77 | $17.22 | $17.43 | $17.43 | 1,122 |
| 2023-04-17 | $17.50 | $18.90 | $16.82 | $17.62 | $17.62 | 7,340 |
| 2023-04-14 | $17.01 | $17.35 | $16.86 | $17.30 | $17.30 | 2,784 |
| 2023-04-13 | $16.88 | $17.10 | $16.86 | $17.06 | $17.06 | 2,444 |
| 2023-04-12 | $17.51 | $17.75 | $17.21 | $17.21 | $17.21 | 7,320 |
| 2023-04-11 | $16.79 | $17.55 | $16.79 | $17.55 | $17.55 | 1,151 |
| 2023-04-10 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 181 |
| 2023-04-06 | $17.11 | $17.35 | $17.00 | $17.08 | $17.08 | 1,776 |
| 2023-04-05 | $18.80 | $18.80 | $17.14 | $17.14 | $17.14 | 4,331 |
| 2023-04-04 | $18.09 | $19.50 | $17.35 | $17.39 | $17.39 | 2,309 |
| 2023-04-03 | $17.13 | $17.38 | $17.13 | $17.38 | $17.38 | 236 |
| 2023-03-31 | $17.91 | $18.09 | $16.72 | $17.07 | $17.07 | 8,326 |
| 2023-03-30 | $16.80 | $18.18 | $16.75 | $17.65 | $17.65 | 11,030 |
| 2023-03-29 | $15.80 | $18.68 | $15.80 | $17.51 | $17.51 | 7,574 |
| 2023-03-28 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 153 |
| 2023-03-27 | $16.44 | $16.46 | $16.44 | $16.46 | $16.46 | 509 |
| 2023-03-24 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 197 |
| 2023-03-23 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 15 |
| 2023-03-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 19 |
| 2023-03-21 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 59 |
| 2023-03-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 80 |
| 2023-03-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 183 |
| 2023-03-16 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 738 |
| 2023-03-15 | $15.08 | $15.58 | $15.08 | $15.16 | $15.16 | 662 |
| 2023-03-14 | $16.63 | $16.63 | $16.54 | $16.54 | $16.54 | 916 |
| 2023-03-13 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 321 |
| 2023-03-10 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 5 |
| 2023-03-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 90 |
| 2023-03-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2 |
| 2023-03-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2,966 |
| 2023-03-06 | $17.12 | $17.12 | $17.11 | $17.11 | $17.11 | 585 |
| 2023-03-03 | $17.32 | $17.32 | $17.25 | $17.25 | $17.25 | 1,166 |
| 2023-03-02 | $17.49 | $17.51 | $17.04 | $17.04 | $17.04 | 6,907 |
| 2023-03-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 165 |
| 2023-02-28 | $17.40 | $18.24 | $17.32 | $17.32 | $17.32 | 5,149 |
| 2023-02-27 | $18.66 | $18.66 | $18.02 | $18.02 | $18.02 | 1,333 |
| 2023-02-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 57 |
| 2023-02-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 214 |
| 2023-02-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 336 |
| 2023-02-21 | $18.01 | $18.01 | $17.31 | $17.31 | $17.31 | 786 |
| 2023-02-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 31 |
| 2023-02-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 4 |
| 2023-02-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 509 |
| 2023-02-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 31 |
| 2023-02-13 | $18.93 | $20.00 | $18.93 | $19.95 | $19.95 | 3,101 |
| 2023-02-10 | $18.00 | $18.95 | $18.00 | $18.95 | $18.95 | 3,162 |
| 2023-02-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 100 |
| 2023-02-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 58 |
| 2023-02-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 46 |
| 2023-02-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 152 |
| 2023-02-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 156 |
| 2023-02-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 69 |
| 2023-02-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 298 |
| 2023-01-31 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 153 |
| 2023-01-30 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 174 |
| 2023-01-27 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 272 |
| 2023-01-26 | $17.25 | $17.25 | $17.11 | $17.11 | $17.00 | 988 |
| 2023-01-25 | $17.11 | $17.11 | $17.11 | $17.11 | $17.00 | 2,172 |
| 2023-01-24 | $17.28 | $17.28 | $17.25 | $17.25 | $17.13 | 444 |
| 2023-01-23 | $18.01 | $18.01 | $17.25 | $17.36 | $17.24 | 3,974 |
| 2023-01-20 | $18.95 | $18.97 | $18.01 | $18.01 | $17.89 | 1,161 |
| 2023-01-19 | $17.31 | $17.50 | $17.31 | $17.50 | $17.38 | 311 |
| 2023-01-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.19 | 17 |
| 2023-01-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.19 | 365 |
| 2023-01-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.67 | 64 |
| 2023-01-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.67 | 1,335 |
| 2023-01-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.67 | 15 |
| 2023-01-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.67 | 3 |
| 2023-01-09 | $18.00 | $18.00 | $17.79 | $17.79 | $17.67 | 303 |
| 2023-01-06 | $17.84 | $17.84 | $17.65 | $17.65 | $17.65 | 1,921 |
| 2023-01-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 137 |
| 2023-01-04 | $18.84 | $18.84 | $17.16 | $17.16 | $17.16 | 484 |
| 2023-01-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 134 |
| 2022-12-30 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 105 |
| 2022-12-29 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 116 |
| 2022-12-28 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 217 |
| 2022-12-27 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 292 |
| 2022-12-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 16 |
| 2022-12-22 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 3 |
| 2022-12-21 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 209 |
| 2022-12-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 72 |
| 2022-12-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 22 |
| 2022-12-16 | $17.13 | $17.20 | $17.13 | $17.20 | $17.20 | 2,653 |
| 2022-12-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 190 |
| 2022-12-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 689 |
| 2022-12-13 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 125 |
| 2022-12-12 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 185 |
| 2022-12-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 275 |
| 2022-12-08 | $19.20 | $19.20 | $17.50 | $17.50 | $17.50 | 2,017 |
| 2022-12-07 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 162 |
| 2022-12-06 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 149 |
| 2022-12-05 | $18.28 | $18.29 | $17.56 | $17.56 | $17.56 | 5,233 |
| 2022-12-02 | $18.60 | $19.89 | $18.59 | $18.59 | $18.59 | 1,717 |
| 2022-12-01 | $18.40 | $19.66 | $18.17 | $18.27 | $18.27 | 1,675 |
| 2022-11-30 | $17.79 | $19.90 | $17.79 | $18.33 | $18.33 | 5,097 |
| 2022-11-29 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 52 |
| 2022-11-28 | $17.79 | $17.96 | $17.61 | $17.81 | $17.81 | 2,186 |
| 2022-11-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 119 |
| 2022-11-23 | $17.61 | $18.15 | $17.30 | $17.86 | $17.86 | 4,152 |
| 2022-11-22 | $18.62 | $19.00 | $16.55 | $17.60 | $17.60 | 2,053 |
| 2022-11-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 348 |
| 2022-11-18 | $18.30 | $18.32 | $18.30 | $18.32 | $18.32 | 255 |
| 2022-11-17 | $18.05 | $18.99 | $16.51 | $18.46 | $18.46 | 5,509 |
| 2022-11-16 | $18.25 | $18.31 | $18.05 | $18.11 | $18.11 | 1,924 |
| 2022-11-15 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 113 |
| 2022-11-14 | $19.00 | $19.02 | $19.00 | $19.02 | $19.02 | 352 |
| 2022-11-11 | $19.19 | $19.19 | $18.50 | $18.62 | $18.62 | 3,884 |
| 2022-11-10 | $18.78 | $19.19 | $18.24 | $18.24 | $18.24 | 3,190 |
| 2022-11-09 | $18.30 | $18.72 | $16.49 | $18.41 | $18.41 | 5,230 |
| 2022-11-08 | $18.48 | $18.48 | $18.12 | $18.20 | $18.20 | 942 |
| 2022-11-07 | $19.94 | $19.94 | $18.42 | $18.42 | $18.42 | 2,912 |
| 2022-11-04 | $18.47 | $19.54 | $18.21 | $18.30 | $18.30 | 3,656 |
| 2022-11-03 | $18.30 | $19.85 | $17.71 | $17.71 | $17.71 | 1,307 |
| 2022-11-02 | $18.82 | $19.73 | $18.10 | $18.13 | $18.13 | 3,245 |
| 2022-11-01 | $18.80 | $19.99 | $16.92 | $18.11 | $18.11 | 5,543 |
| 2022-10-31 | $19.99 | $19.99 | $17.68 | $18.61 | $18.61 | 4,444 |
| 2022-10-28 | $19.23 | $19.23 | $17.78 | $18.91 | $18.91 | 1,486 |
| 2022-10-27 | $19.64 | $19.64 | $18.87 | $18.91 | $18.79 | 1,671 |
| 2022-10-26 | $18.09 | $19.65 | $18.09 | $19.15 | $19.03 | 3,205 |
| 2022-10-25 | $17.75 | $19.65 | $17.35 | $19.08 | $18.95 | 9,232 |
| 2022-10-24 | $17.79 | $19.69 | $17.69 | $19.69 | $19.57 | 2,919 |
| 2022-10-21 | $19.18 | $19.69 | $18.15 | $19.16 | $19.04 | 4,525 |
| 2022-10-20 | $18.43 | $19.67 | $18.43 | $19.20 | $19.08 | 1,177 |
| 2022-10-19 | $18.91 | $18.91 | $18.91 | $18.91 | $18.79 | 180 |
| 2022-10-18 | $19.20 | $19.47 | $18.91 | $18.91 | $18.79 | 821 |
| 2022-10-17 | $19.69 | $19.69 | $19.25 | $19.45 | $19.33 | 1,115 |
| 2022-10-14 | $19.19 | $20.95 | $17.80 | $19.13 | $19.01 | 7,691 |
| 2022-10-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.77 | 22 |
| 2022-10-12 | $18.89 | $18.89 | $18.89 | $18.89 | $18.77 | 7 |
| 2022-10-11 | $18.89 | $18.89 | $18.89 | $18.89 | $18.77 | 347 |
| 2022-10-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.48 | 174 |
| 2022-10-07 | $18.21 | $18.60 | $18.21 | $18.60 | $18.60 | 413 |
| 2022-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 15 |
| 2022-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 83 |
| 2022-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 544 |
| 2022-10-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 217 |
| 2022-09-30 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 553 |
| 2022-09-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 290 |
| 2022-09-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 136 |
| 2022-09-27 | $19.64 | $19.64 | $19.30 | $19.30 | $19.30 | 493 |
| 2022-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 64 |
| 2022-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 12 |
| 2022-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 111 |
| 2022-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 645 |
| 2022-09-20 | $20.96 | $21.11 | $20.96 | $21.00 | $21.00 | 1,760 |
| 2022-09-19 | $20.93 | $20.93 | $20.92 | $20.92 | $20.92 | 631 |
| 2022-09-16 | $18.73 | $20.61 | $18.73 | $20.61 | $20.61 | 5,282 |
| 2022-09-15 | $18.91 | $18.91 | $18.66 | $18.66 | $18.66 | 923 |
| 2022-09-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 1,299 |
| 2022-09-13 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,026 |
| 2022-09-12 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 331 |
| 2022-09-09 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 455 |
| 2022-09-08 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 481 |
| 2022-09-07 | $20.16 | $20.16 | $19.32 | $19.32 | $19.32 | 2,054 |
| 2022-09-06 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 671 |
| 2022-09-02 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 87 |
| 2022-09-01 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 16 |
| 2022-08-31 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 622 |
| 2022-08-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 218 |
| 2022-08-29 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 107 |
| 2022-08-26 | $20.10 | $20.14 | $20.10 | $20.14 | $20.14 | 450 |
| 2022-08-25 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 413 |
| 2022-08-24 | $20.40 | $20.40 | $20.10 | $20.30 | $20.30 | 379 |
| 2022-08-23 | $19.92 | $20.87 | $19.90 | $20.87 | $20.87 | 3,161 |
| 2022-08-22 | $19.69 | $20.30 | $19.69 | $20.30 | $20.30 | 1,131 |
| 2022-08-19 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 16 |
| 2022-08-18 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 47 |
| 2022-08-17 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 1,327 |
| 2022-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 119 |
| 2022-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 317 |
| 2022-08-12 | $20.00 | $20.38 | $20.00 | $20.00 | $20.00 | 6,746 |
| 2022-08-11 | $20.00 | $20.38 | $20.00 | $20.38 | $20.38 | 971 |
| 2022-08-10 | $20.12 | $20.45 | $19.99 | $20.00 | $20.00 | 4,653 |
| 2022-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 121 |
| 2022-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 753 |
| 2022-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 160 |
| 2022-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 93 |
| 2022-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 549 |
| 2022-08-02 | $20.21 | $20.21 | $20.00 | $20.00 | $20.00 | 2,518 |
| 2022-08-01 | $20.45 | $21.87 | $20.30 | $20.61 | $20.61 | 2,862 |
| 2022-07-29 | $19.77 | $20.37 | $19.76 | $20.00 | $20.00 | 289,828 |
| 2022-07-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 110 |
| 2022-07-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 134 |
| 2022-07-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.38 | 133 |
| 2022-07-25 | $19.07 | $19.50 | $19.07 | $19.50 | $19.38 | 2,762 |
| 2022-07-22 | $19.36 | $19.78 | $19.30 | $19.30 | $19.18 | 1,770 |
| 2022-07-21 | $20.38 | $20.38 | $19.28 | $19.28 | $19.17 | 449 |
| 2022-07-20 | $20.75 | $21.39 | $19.92 | $19.92 | $19.80 | 1,053 |
| 2022-07-19 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 115 |
| 2022-07-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 59 |
| 2022-07-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 22 |
| 2022-07-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 84 |
| 2022-07-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 99 |
| 2022-07-12 | $20.58 | $20.76 | $20.58 | $20.76 | $20.64 | 684 |
| 2022-07-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.78 | 2 |
| 2022-07-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.78 | 112 |
| 2022-07-07 | $21.11 | $21.17 | $20.90 | $20.90 | $20.78 | 1,800 |
| 2022-07-06 | $21.31 | $22.01 | $20.13 | $21.40 | $21.27 | 6,450 |
| 2022-07-05 | $20.57 | $22.21 | $20.57 | $21.60 | $21.47 | 3,192 |
| 2022-07-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.54 | 273 |
| 2022-06-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.54 | 326 |
| 2022-06-29 | $21.12 | $21.15 | $21.12 | $21.15 | $21.02 | 748 |
| 2022-06-28 | $20.50 | $21.50 | $20.50 | $21.18 | $21.05 | 3,052 |
| 2022-06-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.38 | 167 |
| 2022-06-24 | $19.26 | $19.26 | $19.25 | $19.25 | $19.14 | 609 |
| 2022-06-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.38 | 121 |
| 2022-06-22 | $19.56 | $19.56 | $19.56 | $19.56 | $19.44 | 33 |
| 2022-06-21 | $19.56 | $19.56 | $19.56 | $19.56 | $19.44 | 18 |
| 2022-06-17 | $19.30 | $19.99 | $19.26 | $19.56 | $19.44 | 3,674 |
| 2022-06-16 | $19.26 | $19.26 | $19.26 | $19.26 | $19.15 | 44 |
| 2022-06-15 | $19.40 | $19.51 | $19.26 | $19.26 | $19.15 | 1,174 |
| 2022-06-14 | $19.50 | $19.50 | $19.31 | $19.50 | $19.38 | 1,104 |
| 2022-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.14 | 13 |
| 2022-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.14 | 3 |
| 2022-06-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.14 | 31 |
| 2022-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.14 | 58 |
| 2022-06-07 | $19.97 | $19.97 | $19.25 | $19.25 | $19.14 | 1,510 |
| 2022-06-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.14 | 354 |
| 2022-06-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.50 | 7 |
| 2022-06-02 | $19.62 | $19.62 | $19.62 | $19.62 | $19.50 | 10 |
| 2022-06-01 | $19.25 | $19.62 | $19.25 | $19.62 | $19.50 | 439 |
| 2022-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.89 | 23 |
| 2022-05-27 | $19.44 | $19.44 | $19.00 | $19.00 | $18.89 | 507 |
| 2022-05-26 | $19.00 | $19.00 | $18.91 | $18.91 | $18.80 | 769 |
| 2022-05-25 | $19.06 | $19.06 | $19.06 | $19.06 | $18.95 | 513 |
| 2022-05-24 | $19.06 | $19.06 | $19.06 | $19.06 | $18.95 | 308 |
| 2022-05-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.04 | 54 |
| 2022-05-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.04 | 189 |
| 2022-05-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.89 | 224 |
| 2022-05-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.64 | 112 |
| 2022-05-17 | $19.00 | $20.00 | $19.00 | $19.76 | $19.64 | 2,526 |
| 2022-05-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.45 | 106 |
| 2022-05-13 | $20.57 | $20.57 | $20.57 | $20.57 | $20.45 | 862 |
| 2022-05-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.79 | 204 |
| 2022-05-11 | $19.53 | $19.53 | $19.53 | $19.53 | $19.41 | 151 |
| 2022-05-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.93 | 29 |
| 2022-05-09 | $20.05 | $20.05 | $20.05 | $20.05 | $19.93 | 12 |
| 2022-05-06 | $20.05 | $20.05 | $20.05 | $20.05 | $19.93 | 411 |
| 2022-05-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 54 |
| 2022-05-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 83 |
| 2022-05-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 368 |
| 2022-05-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 36 |
| 2022-04-29 | $20.76 | $20.76 | $20.76 | $20.76 | $20.64 | 188 |
| 2022-04-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.54 | 6 |
| 2022-04-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.54 | 118 |
| 2022-04-26 | $20.97 | $20.97 | $20.76 | $20.76 | $20.54 | 647 |
| 2022-04-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.26 | 16 |
| 2022-04-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.26 | 170 |
| 2022-04-21 | $21.49 | $21.50 | $21.49 | $21.49 | $21.26 | 1,016 |
| 2022-04-20 | $21.49 | $21.49 | $21.49 | $21.49 | $21.26 | 103 |
| 2022-04-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.26 | 488 |
| 2022-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 273 |
| 2022-04-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 0 |
| 2022-04-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 229 |
| 2022-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 59 |
| 2022-04-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 57 |
| 2022-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 2 |
| 2022-04-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 106 |
| 2022-04-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 178 |
| 2022-04-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.92 | 21 |
| 2022-04-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.92 | 215 |
| 2022-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 372 |
| 2022-03-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.53 | 316 |
| 2022-03-30 | $21.02 | $21.02 | $21.02 | $21.02 | $20.79 | 9 |
| 2022-03-29 | $21.02 | $21.02 | $21.02 | $21.02 | $20.79 | 276 |
| 2022-03-28 | $21.28 | $21.28 | $21.25 | $21.25 | $21.02 | 957 |
| 2022-03-25 | $21.20 | $21.20 | $21.00 | $21.00 | $20.77 | 3,551 |
| 2022-03-24 | $21.43 | $21.87 | $20.61 | $21.00 | $20.77 | 4,315 |
| 2022-03-23 | $21.00 | $21.09 | $20.75 | $20.75 | $20.53 | 2,187 |
| 2022-03-22 | $21.16 | $21.16 | $20.76 | $20.76 | $20.54 | 453 |
| 2022-03-21 | $21.96 | $21.96 | $20.51 | $20.90 | $20.68 | 3,663 |
| 2022-03-18 | $21.00 | $21.12 | $20.28 | $20.90 | $20.68 | 2,658 |
| 2022-03-17 | $21.63 | $21.63 | $20.98 | $20.98 | $20.75 | 17,997 |
| 2022-03-16 | $21.25 | $21.25 | $20.22 | $20.22 | $20.00 | 3,049 |
| 2022-03-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.02 | 269 |
| 2022-03-14 | $21.00 | $21.55 | $21.00 | $21.55 | $21.31 | 1,608 |
| 2022-03-11 | $21.00 | $21.25 | $20.98 | $21.00 | $20.77 | 10,729 |
| 2022-03-10 | $20.90 | $20.90 | $20.78 | $20.78 | $20.55 | 1,856 |
| 2022-03-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.87 | 30 |
| 2022-03-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.87 | 217 |
| 2022-03-07 | $21.12 | $21.50 | $21.02 | $21.10 | $20.87 | 4,577 |
| 2022-03-04 | $20.77 | $21.49 | $20.77 | $21.00 | $20.77 | 4,724 |
| 2022-03-03 | $21.38 | $21.55 | $20.82 | $20.84 | $20.62 | 3,248 |
| 2022-03-02 | $21.46 | $21.46 | $20.94 | $20.95 | $20.73 | 899 |
| 2022-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.52 | 262 |
| 2022-02-28 | $20.88 | $21.95 | $20.75 | $20.75 | $20.53 | 3,891 |
| 2022-02-25 | $21.00 | $22.00 | $20.75 | $20.75 | $20.53 | 4,268 |
| 2022-02-24 | $21.55 | $22.25 | $20.81 | $21.18 | $20.95 | 7,464 |
| 2022-02-23 | $21.34 | $21.34 | $20.88 | $20.88 | $20.65 | 1,302 |
| 2022-02-22 | $21.25 | $22.49 | $21.10 | $21.10 | $20.87 | 2,675 |
| 2022-02-18 | $20.68 | $23.55 | $20.65 | $20.65 | $20.43 | 10,086 |
| 2022-02-17 | $20.50 | $21.50 | $20.50 | $20.89 | $20.67 | 4,320 |
| 2022-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 49 |
| 2022-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 70 |
| 2022-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 227 |
| 2022-02-11 | $20.50 | $20.68 | $20.50 | $20.68 | $20.46 | 759 |
| 2022-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 40 |
| 2022-02-09 | $21.15 | $21.15 | $20.50 | $20.50 | $20.28 | 324 |
| 2022-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 111 |
| 2022-02-07 | $20.47 | $20.49 | $20.47 | $20.49 | $20.27 | 307 |
| 2022-02-04 | $20.68 | $20.68 | $20.30 | $20.30 | $20.08 | 5,802 |
| 2022-02-03 | $20.40 | $20.75 | $20.05 | $20.13 | $19.91 | 4,653 |
| 2022-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 42 |
| 2022-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 24 |
| 2022-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 26 |
| 2022-01-28 | $20.05 | $20.05 | $20.00 | $20.00 | $19.79 | 2,004 |
| 2022-01-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.18 | 232 |
| 2022-01-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.18 | 193 |
| 2022-01-25 | $20.23 | $20.50 | $20.23 | $20.50 | $20.18 | 1,769 |
| 2022-01-24 | $20.55 | $20.55 | $20.16 | $20.16 | $19.84 | 527 |
| 2022-01-21 | $20.51 | $20.51 | $20.50 | $20.50 | $20.18 | 20,346 |
| 2022-01-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.18 | 20,004 |
| 2022-01-19 | $20.36 | $20.40 | $20.05 | $20.40 | $20.08 | 2,109 |
| 2022-01-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 32 |
| 2022-01-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 3 |
| 2022-01-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.08 | 1,567 |
| 2022-01-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 45 |
| 2022-01-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 7 |
| 2022-01-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 579 |
| 2022-01-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.01 | 7 |
| 2022-01-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.01 | 274 |
| 2022-01-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 13 |
| 2022-01-04 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 96 |
| 2022-01-03 | $20.36 | $20.36 | $19.76 | $19.76 | $19.45 | 824 |
| 2021-12-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 170 |
| 2021-12-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 25 |
| 2021-12-29 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 32 |
| 2021-12-28 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 112 |
| 2021-12-27 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 1,206 |
| 2021-12-23 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 62 |
| 2021-12-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 244 |
| 2021-12-21 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 5 |
| 2021-12-20 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 659 |
| 2021-12-17 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 171 |
| 2021-12-16 | $20.38 | $20.38 | $20.38 | $20.38 | $20.06 | 2 |
| 2021-12-15 | $20.38 | $20.39 | $20.31 | $20.38 | $20.06 | 3,302 |
| 2021-12-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.24 | 222 |
| 2021-12-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.24 | 484 |
| 2021-12-10 | $20.40 | $20.40 | $19.74 | $19.74 | $19.43 | 5,068 |
| 2021-12-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.49 | 251 |
| 2021-12-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.34 | 6 |
| 2021-12-07 | $19.75 | $19.75 | $19.63 | $19.65 | $19.34 | 4,132 |
| 2021-12-06 | $20.19 | $20.19 | $19.75 | $19.75 | $19.44 | 1,157 |
| 2021-12-03 | $20.40 | $20.40 | $19.92 | $19.92 | $19.61 | 11,460 |
| 2021-12-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 2 |
| 2021-12-01 | $20.07 | $20.07 | $19.50 | $19.75 | $19.44 | 3,340 |
| 2021-11-30 | $19.75 | $20.08 | $19.75 | $20.08 | $19.77 | 824 |
| 2021-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 57 |
| 2021-11-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 237 |
| 2021-11-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 62 |
| 2021-11-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 162 |
| 2021-11-22 | $19.95 | $19.95 | $19.75 | $19.75 | $19.44 | 367 |
| 2021-11-19 | $20.00 | $20.00 | $19.89 | $19.89 | $19.58 | 4,066 |
| 2021-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.69 | 42 |
| 2021-11-17 | $19.80 | $20.00 | $19.80 | $20.00 | $19.69 | 2,663 |
| 2021-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 42 |
| 2021-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 264 |
| 2021-11-12 | $19.75 | $19.75 | $19.68 | $19.68 | $19.37 | 8,815 |
| 2021-11-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 24 |
| 2021-11-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 7 |
| 2021-11-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 41 |
| 2021-11-08 | $19.50 | $19.63 | $19.00 | $19.25 | $18.95 | 4,668 |
| 2021-11-05 | $19.75 | $19.75 | $19.50 | $19.50 | $19.19 | 4,022 |
| 2021-11-04 | $19.57 | $19.57 | $19.57 | $19.57 | $19.26 | 22 |
| 2021-11-03 | $19.28 | $19.57 | $19.28 | $19.57 | $19.26 | 824 |
| 2021-11-02 | $19.27 | $19.27 | $19.27 | $19.27 | $18.97 | 267 |
| 2021-11-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.60 | 184 |
| 2021-10-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.60 | 198 |
| 2021-10-28 | $18.90 | $19.09 | $18.90 | $19.09 | $18.69 | 488 |
| 2021-10-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.56 | 119 |
| 2021-10-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.56 | 291 |
| 2021-10-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.51 | 116 |
| 2021-10-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.51 | 16 |
| 2021-10-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.51 | 17 |
| 2021-10-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.51 | 489 |
| 2021-10-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.59 | 137 |
| 2021-10-18 | $18.94 | $19.00 | $18.94 | $18.99 | $18.59 | 1,902 |
| 2021-10-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 92 |
| 2021-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 17 |
| 2021-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 2 |
| 2021-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 19 |
| 2021-10-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 13 |
| 2021-10-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 76 |
| 2021-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 112 |
| 2021-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 40 |
| 2021-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 182 |
| 2021-10-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.21 | 157 |
| 2021-10-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.36 | 179 |
| 2021-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.36 | 35 |
| 2021-09-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.36 | 9,400 |
| 2021-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.36 | 1,128 |
| 2021-09-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.13 | 54 |
| 2021-09-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.13 | 28 |
| 2021-09-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.13 | 57 |
| 2021-09-22 | $18.52 | $18.52 | $18.52 | $18.52 | $18.13 | 213 |
| 2021-09-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.39 | 73 |
| 2021-09-20 | $18.93 | $18.99 | $18.78 | $18.78 | $18.39 | 8,932 |
| 2021-09-17 | $18.50 | $18.95 | $18.50 | $18.95 | $18.56 | 3,927 |
| 2021-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 1,218 |
| 2021-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 221 |
| 2021-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 210 |
| 2021-09-13 | $18.50 | $18.99 | $18.50 | $18.99 | $18.59 | 565 |
| 2021-09-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.56 | 527 |
| 2021-09-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.11 | 431 |
| 2021-09-08 | $18.10 | $18.25 | $18.10 | $18.25 | $17.87 | 536 |
| 2021-09-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.16 | 328 |
| 2021-09-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.16 | 201 |
| 2021-09-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.10 | 918 |
| 2021-09-01 | $18.42 | $18.42 | $18.42 | $18.42 | $18.04 | 220 |
| 2021-08-31 | $18.01 | $18.01 | $18.01 | $18.01 | $17.63 | 277 |
| 2021-08-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.48 | 293 |
| 2021-08-27 | $18.50 | $18.50 | $17.65 | $17.85 | $17.48 | 7,698 |
| 2021-08-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.30 | 589 |
| 2021-08-25 | $19.00 | $19.00 | $18.97 | $18.97 | $18.58 | 794 |
| 2021-08-24 | $19.14 | $19.14 | $19.14 | $19.14 | $18.74 | 24 |
| 2021-08-23 | $19.00 | $19.14 | $19.00 | $19.14 | $18.74 | 901 |
| 2021-08-20 | $18.25 | $18.50 | $18.25 | $18.50 | $18.11 | 820 |
| 2021-08-19 | $18.25 | $18.25 | $18.22 | $18.22 | $17.84 | 1,332 |
| 2021-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.63 | 124 |
| 2021-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.63 | 79 |
| 2021-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.63 | 393 |
| 2021-08-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.50 | 699 |
| 2021-08-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 71 |
| 2021-08-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 157 |
| 2021-08-10 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 241 |
| 2021-08-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.25 | 3 |
| 2021-08-06 | $17.62 | $17.62 | $17.62 | $17.62 | $17.25 | 54 |
| 2021-08-05 | $18.00 | $18.01 | $17.62 | $17.62 | $17.25 | 954 |
| 2021-08-04 | $18.13 | $18.13 | $18.13 | $18.13 | $17.75 | 68 |
| 2021-08-03 | $18.13 | $18.13 | $18.13 | $18.13 | $17.75 | 88 |
| 2021-08-02 | $18.10 | $18.69 | $18.08 | $18.13 | $17.75 | 1,982 |
| 2021-07-30 | $18.34 | $18.55 | $18.34 | $18.55 | $18.16 | 648 |
| 2021-07-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.75 | 159 |
| 2021-07-28 | $19.29 | $19.29 | $19.29 | $19.29 | $18.79 | 35 |
| 2021-07-27 | $19.29 | $19.29 | $19.29 | $19.29 | $18.79 | 534 |
| 2021-07-26 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 50 |
| 2021-07-23 | $19.33 | $19.33 | $18.32 | $18.32 | $17.84 | 5,283 |
| 2021-07-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.23 | 391 |
| 2021-07-21 | $18.52 | $18.52 | $18.52 | $18.52 | $18.04 | 495 |
| 2021-07-20 | $19.71 | $19.75 | $18.96 | $18.96 | $18.47 | 1,463 |
| 2021-07-19 | $19.75 | $19.75 | $18.26 | $19.75 | $19.23 | 14,547 |
| 2021-07-16 | $18.50 | $19.20 | $18.41 | $18.51 | $18.03 | 13,753 |
| 2021-07-15 | $19.22 | $19.22 | $19.22 | $19.22 | $18.72 | 392 |
| 2021-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 256 |
| 2021-07-13 | $19.75 | $19.75 | $19.00 | $19.00 | $18.50 | 1,685 |
| 2021-07-12 | $19.75 | $19.75 | $17.78 | $17.78 | $17.32 | 1,314 |
| 2021-07-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.23 | 36 |
| 2021-07-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.23 | 327 |
| 2021-07-07 | $19.49 | $19.65 | $19.39 | $19.65 | $19.14 | 3,016 |
| 2021-07-06 | $19.00 | $19.50 | $18.78 | $19.50 | $18.99 | 7,460 |
| 2021-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 38 |
| 2021-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 120 |
| 2021-06-30 | $18.06 | $19.50 | $18.06 | $19.50 | $18.99 | 376 |
| 2021-06-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.43 | 172 |
| 2021-06-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.43 | 105 |
| 2021-06-25 | $18.50 | $19.95 | $18.50 | $19.95 | $19.43 | 10,942 |
| 2021-06-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 133 |
| 2021-06-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 585 |
| 2021-06-22 | $17.95 | $17.99 | $17.95 | $17.99 | $17.52 | 873 |
| 2021-06-21 | $17.64 | $17.65 | $17.50 | $17.50 | $17.04 | 5,651 |
| 2021-06-18 | $17.58 | $17.96 | $17.25 | $17.96 | $17.49 | 1,409 |
| 2021-06-17 | $17.36 | $17.39 | $17.15 | $17.15 | $16.70 | 20,322 |
| 2021-06-16 | $17.25 | $17.37 | $17.25 | $17.35 | $16.90 | 2,680 |
| 2021-06-15 | $17.25 | $17.98 | $17.25 | $17.91 | $17.44 | 1,174 |
| 2021-06-14 | $17.23 | $17.23 | $17.23 | $17.23 | $16.78 | 282 |
| 2021-06-11 | $17.25 | $17.25 | $17.05 | $17.15 | $16.70 | 2,221 |
| 2021-06-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.80 | 581 |
| 2021-06-09 | $17.50 | $17.50 | $17.25 | $17.25 | $16.80 | 958 |
| 2021-06-08 | $17.52 | $17.52 | $17.52 | $17.52 | $17.06 | 450 |
| 2021-06-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.49 | 55 |
| 2021-06-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.49 | 750 |
| 2021-06-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.80 | 623 |
| 2021-06-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.80 | 84 |
| 2021-06-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.80 | 213 |
| 2021-05-28 | $17.50 | $17.54 | $17.29 | $17.29 | $16.84 | 2,366 |
| 2021-05-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.09 | 26 |
| 2021-05-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.09 | 535 |
| 2021-05-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.48 | 114 |
| 2021-05-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.48 | 366 |
| 2021-05-21 | $17.96 | $17.98 | $17.92 | $17.98 | $17.51 | 656 |
| 2021-05-20 | $20.00 | $20.00 | $17.00 | $17.01 | $16.57 | 7,223 |
| 2021-05-19 | $17.55 | $20.75 | $17.55 | $20.20 | $19.67 | 5,476 |
| 2021-05-18 | $17.00 | $17.00 | $16.60 | $17.00 | $16.56 | 1,857 |
| 2021-05-17 | $16.94 | $16.94 | $16.94 | $16.94 | $16.49 | 313 |
| 2021-05-14 | $17.00 | $17.00 | $16.50 | $16.50 | $16.07 | 3,839 |
| 2021-05-13 | $16.55 | $16.60 | $16.50 | $16.50 | $16.07 | 2,037 |
| 2021-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.07 | 717 |
| 2021-05-11 | $16.50 | $16.51 | $16.50 | $16.51 | $16.08 | 2,878 |
| 2021-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.07 | 225 |
| 2021-05-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.07 | 6,049 |
| 2021-05-06 | $16.50 | $16.50 | $16.44 | $16.50 | $16.07 | 3,541 |
| 2021-05-05 | $16.65 | $16.65 | $16.50 | $16.50 | $16.07 | 1,112 |
| 2021-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.07 | 2,201 |
| 2021-05-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.15 | 506 |
| 2021-04-30 | $16.00 | $16.24 | $16.00 | $16.24 | $15.82 | 7,199 |
| 2021-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.75 | 251 |
| 2021-04-28 | $16.46 | $16.46 | $16.25 | $16.25 | $15.75 | 869 |
| 2021-04-27 | $16.50 | $16.50 | $16.25 | $16.50 | $15.99 | 1,091 |
| 2021-04-26 | $16.09 | $16.09 | $16.09 | $16.09 | $15.59 | 364 |
| 2021-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 6,714 |
| 2021-04-22 | $15.86 | $15.86 | $15.86 | $15.86 | $15.37 | 395 |
| 2021-04-21 | $15.50 | $15.50 | $15.21 | $15.21 | $14.74 | 929 |
| 2021-04-20 | $15.40 | $15.42 | $15.18 | $15.42 | $14.94 | 1,538 |
| 2021-04-19 | $15.32 | $15.87 | $15.17 | $15.17 | $14.70 | 1,759 |
| 2021-04-16 | $15.51 | $15.51 | $15.51 | $15.51 | $15.03 | 89 |
| 2021-04-15 | $15.51 | $15.51 | $15.51 | $15.51 | $15.03 | 120 |
| 2021-04-14 | $15.85 | $15.85 | $15.51 | $15.51 | $15.03 | 511 |
| 2021-04-13 | $15.26 | $15.99 | $15.26 | $15.81 | $15.32 | 1,281 |
| 2021-04-12 | $15.24 | $15.70 | $15.24 | $15.70 | $15.22 | 441 |
| 2021-04-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.02 | 372 |
| 2021-04-08 | $16.01 | $16.03 | $15.44 | $15.78 | $15.29 | 1,603 |
| 2021-04-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.79 | 718 |
| 2021-04-06 | $15.82 | $16.32 | $15.82 | $16.14 | $15.64 | 1,227 |
| 2021-04-05 | $16.27 | $16.75 | $16.27 | $16.50 | $15.99 | 3,968 |
| 2021-04-01 | $16.70 | $16.75 | $16.07 | $16.07 | $15.57 | 6,880 |
| 2021-03-31 | $31.50 | $31.50 | $31.40 | $31.40 | $15.21 | 2,134 |
| 2021-03-30 | $31.00 | $31.00 | $31.00 | $31.00 | $15.02 | 394 |
| 2021-03-29 | $31.41 | $31.41 | $31.41 | $31.41 | $15.22 | 738 |
| 2021-03-26 | $30.12 | $31.04 | $30.12 | $31.03 | $15.04 | 1,962 |
| 2021-03-25 | $31.41 | $31.41 | $31.41 | $31.41 | $15.22 | 238 |
| 2021-03-24 | $30.50 | $31.41 | $30.50 | $31.41 | $15.22 | 1,056 |
| 2021-03-23 | $31.06 | $31.99 | $31.06 | $31.99 | $15.50 | 592 |
| 2021-03-22 | $31.34 | $31.96 | $31.34 | $31.90 | $15.46 | 1,468 |
| 2021-03-19 | $31.72 | $31.72 | $30.99 | $30.99 | $15.01 | 4,312 |
| 2021-03-18 | $31.00 | $31.50 | $31.00 | $31.50 | $15.26 | 2,022 |
| 2021-03-17 | $30.53 | $30.53 | $30.53 | $30.53 | $14.79 | 336 |
| 2021-03-16 | $31.24 | $31.25 | $30.53 | $30.53 | $14.79 | 2,628 |
| 2021-03-15 | $30.53 | $30.90 | $30.53 | $30.53 | $14.79 | 31,120 |
| 2021-03-12 | $30.80 | $30.80 | $30.80 | $30.80 | $14.92 | 370 |
| 2021-03-11 | $31.00 | $31.00 | $30.79 | $30.79 | $14.92 | 1,412 |
| 2021-03-10 | $30.00 | $30.00 | $29.50 | $29.94 | $14.50 | 4,866 |
| 2021-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $14.53 | 670 |
| 2021-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $14.53 | 100 |
| 2021-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $14.53 | 112 |
| 2021-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $14.53 | 10 |
| 2021-03-03 | $30.00 | $30.02 | $30.00 | $30.00 | $14.53 | 1,126 |
| 2021-03-02 | $31.25 | $31.25 | $31.25 | $31.25 | $15.14 | 28 |
| 2021-03-01 | $31.00 | $31.25 | $31.00 | $31.25 | $15.14 | 4,634 |
| 2021-02-26 | $30.90 | $30.90 | $30.90 | $30.90 | $14.97 | 638 |
| 2021-02-25 | $29.74 | $29.74 | $29.74 | $29.74 | $14.41 | 64 |
| 2021-02-24 | $29.74 | $29.74 | $29.74 | $29.74 | $14.41 | 212 |
| 2021-02-23 | $29.74 | $29.74 | $29.74 | $29.74 | $14.41 | 14 |
| 2021-02-22 | $29.74 | $29.74 | $29.74 | $29.74 | $14.41 | 1,112 |
| 2021-02-19 | $29.50 | $29.50 | $29.50 | $29.50 | $14.29 | 676 |
| 2021-02-18 | $31.00 | $31.00 | $31.00 | $31.00 | $15.02 | 116 |
| 2021-02-17 | $31.00 | $31.00 | $31.00 | $31.00 | $15.02 | 176 |
| 2021-02-16 | $31.00 | $31.00 | $31.00 | $31.00 | $15.02 | 22 |
| 2021-02-12 | $31.00 | $31.00 | $31.00 | $31.00 | $15.02 | 630 |
| 2021-02-11 | $29.75 | $29.75 | $29.75 | $29.75 | $14.41 | 132 |
| 2021-02-10 | $29.75 | $29.75 | $29.75 | $29.75 | $14.41 | 88 |
| 2021-02-09 | $29.75 | $29.75 | $29.75 | $29.75 | $14.41 | 5,326 |
| 2021-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $14.53 | 324 |
| 2021-02-05 | $29.09 | $29.09 | $29.09 | $29.09 | $14.09 | 56 |
| 2021-02-04 | $29.09 | $29.09 | $29.09 | $29.09 | $14.09 | 84 |
| 2021-02-03 | $29.09 | $29.09 | $29.09 | $29.09 | $14.09 | 104 |
| 2021-02-02 | $29.09 | $29.09 | $29.09 | $29.09 | $14.09 | 54 |
| 2021-02-01 | $29.09 | $29.09 | $29.09 | $29.09 | $14.09 | 616 |
| 2021-01-29 | $30.91 | $30.91 | $30.91 | $30.91 | $14.98 | 16 |
| 2021-01-28 | $30.91 | $30.91 | $30.91 | $30.91 | $14.90 | 48 |
| 2021-01-27 | $30.91 | $30.91 | $30.91 | $30.91 | $14.90 | 2,312 |
| 2021-01-26 | $29.24 | $29.24 | $29.24 | $29.24 | $14.09 | 20 |
| 2021-01-25 | $29.00 | $29.24 | $29.00 | $29.24 | $14.09 | 1,714 |
| 2021-01-22 | $29.81 | $29.81 | $29.81 | $29.81 | $14.36 | 318 |
| 2021-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $13.98 | 10 |
| 2021-01-20 | $29.00 | $29.00 | $29.00 | $29.00 | $13.98 | 226 |
| 2021-01-19 | $29.50 | $29.50 | $29.50 | $29.50 | $14.22 | 138 |
| 2021-01-15 | $29.50 | $29.50 | $29.50 | $29.50 | $14.22 | 12 |
| 2021-01-14 | $29.50 | $29.50 | $29.50 | $29.50 | $14.22 | 250 |
| 2021-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $13.98 | 6 |
| 2021-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $13.98 | 288 |
| 2021-01-11 | $29.01 | $29.01 | $29.01 | $29.01 | $13.98 | 2 |
| 2021-01-08 | $29.01 | $29.01 | $29.01 | $29.01 | $13.98 | 14 |
| 2021-01-07 | $29.01 | $29.01 | $29.01 | $29.01 | $13.98 | 12 |
| 2021-01-06 | $29.01 | $29.01 | $29.01 | $29.01 | $13.98 | 360 |
| 2021-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $14.46 | 66 |
| 2021-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $14.46 | 384 |
| 2020-12-31 | $28.88 | $28.88 | $28.88 | $28.88 | $13.92 | 86 |
| 2020-12-30 | $28.85 | $28.88 | $28.85 | $28.88 | $13.92 | 3,586 |
| 2020-12-29 | $28.19 | $28.19 | $28.19 | $28.19 | $13.59 | 1,382 |
| 2020-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $13.25 | 32 |
| 2020-12-24 | $27.50 | $27.50 | $27.50 | $27.50 | $13.25 | 0 |
| 2020-12-23 | $27.50 | $27.50 | $27.50 | $27.50 | $13.25 | 342 |
| 2020-12-22 | $27.50 | $27.50 | $27.50 | $27.50 | $13.25 | 64 |
| 2020-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $13.25 | 54 |
| 2020-12-18 | $27.50 | $27.50 | $27.50 | $27.50 | $13.25 | 280 |
| 2020-12-17 | $28.95 | $28.95 | $28.95 | $28.95 | $13.95 | 518 |
| 2020-12-16 | $28.88 | $28.88 | $28.88 | $28.88 | $13.92 | 102 |
| 2020-12-15 | $28.88 | $28.88 | $28.88 | $28.88 | $13.92 | 150 |
| 2020-12-14 | $28.88 | $28.88 | $28.88 | $28.88 | $13.92 | 344 |
| 2020-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 134 |
| 2020-12-10 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 0 |
| 2020-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 8 |
| 2020-12-08 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 8 |
| 2020-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 520 |
| 2020-12-04 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 0 |
| 2020-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 30 |
| 2020-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $13.01 | 60 |
| 2020-12-01 | $27.05 | $27.05 | $27.00 | $27.00 | $13.01 | 912 |
| 2020-11-30 | $27.06 | $27.06 | $27.06 | $27.06 | $13.04 | 368 |
| 2020-11-27 | $27.10 | $27.10 | $27.10 | $27.10 | $13.06 | 20 |
| 2020-11-25 | $26.00 | $27.10 | $26.00 | $27.10 | $13.06 | 2,020 |
| 2020-11-24 | $26.75 | $27.20 | $26.75 | $27.20 | $13.11 | 2,990 |
| 2020-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $12.53 | 8 |
| 2020-11-20 | $25.14 | $26.00 | $25.08 | $26.00 | $12.53 | 7,660 |
| 2020-11-19 | $26.87 | $27.13 | $26.60 | $27.13 | $13.07 | 2,718 |
| 2020-11-18 | $27.42 | $27.42 | $27.42 | $27.42 | $13.21 | 98 |
| 2020-11-17 | $25.75 | $27.42 | $25.75 | $27.42 | $13.21 | 1,870 |
| 2020-11-16 | $25.21 | $25.21 | $25.21 | $25.21 | $12.15 | 1,758 |
| 2020-11-13 | $24.95 | $25.21 | $24.95 | $25.21 | $12.15 | 2,464 |
| 2020-11-12 | $23.81 | $23.81 | $23.81 | $23.81 | $11.48 | 2,630 |
| 2020-11-11 | $23.72 | $23.72 | $23.72 | $23.72 | $11.43 | 98 |
| 2020-11-10 | $24.33 | $24.82 | $23.72 | $23.72 | $11.43 | 4,768 |
| 2020-11-09 | $24.49 | $24.50 | $23.92 | $24.13 | $11.63 | 5,728 |
| 2020-11-06 | $23.00 | $24.50 | $23.00 | $24.50 | $11.81 | 2,150 |
| 2020-11-05 | $23.39 | $23.40 | $22.95 | $23.40 | $11.28 | 3,372 |
| 2020-11-04 | $23.96 | $23.96 | $23.96 | $23.96 | $11.55 | 126 |
| 2020-11-03 | $23.96 | $23.96 | $23.96 | $23.96 | $11.55 | 116 |
| 2020-11-02 | $23.96 | $23.96 | $23.96 | $23.96 | $11.55 | 414 |
| 2020-10-30 | $24.00 | $24.00 | $23.96 | $23.96 | $11.55 | 1,140 |
| 2020-10-29 | $24.40 | $24.40 | $24.40 | $24.40 | $11.68 | 286 |
| 2020-10-28 | $24.50 | $24.88 | $24.40 | $24.40 | $11.68 | 2,348 |
| 2020-10-27 | $23.50 | $24.13 | $23.50 | $24.13 | $11.55 | 2,374 |
| 2020-10-26 | $22.73 | $22.73 | $22.73 | $22.73 | $10.88 | 802 |
| 2020-10-23 | $22.32 | $22.32 | $22.32 | $22.32 | $10.68 | 18 |
| 2020-10-22 | $22.49 | $22.50 | $22.31 | $22.32 | $10.68 | 10,626 |
| 2020-10-21 | $22.25 | $22.25 | $22.25 | $22.25 | $10.65 | 2,498 |
| 2020-10-20 | $22.40 | $22.40 | $22.40 | $22.40 | $10.72 | 142 |
| 2020-10-19 | $22.40 | $22.45 | $22.40 | $22.40 | $10.72 | 2,636 |
| 2020-10-16 | $22.36 | $22.59 | $22.36 | $22.55 | $10.79 | 7,858 |
| 2020-10-15 | $22.65 | $22.65 | $22.56 | $22.56 | $10.80 | 3,970 |
| 2020-10-14 | $22.61 | $22.75 | $22.61 | $22.65 | $10.84 | 2,584 |
| 2020-10-13 | $22.76 | $22.76 | $22.76 | $22.76 | $10.89 | 1,300 |
| 2020-10-12 | $24.48 | $24.48 | $23.58 | $23.58 | $11.28 | 2,266 |
| 2020-10-09 | $22.81 | $22.81 | $22.81 | $22.81 | $10.92 | 74 |
| 2020-10-08 | $22.81 | $22.81 | $22.81 | $22.81 | $10.92 | 2,994 |
| 2020-10-07 | $22.95 | $23.30 | $22.95 | $23.20 | $11.10 | 2,488 |
| 2020-10-06 | $22.95 | $22.95 | $22.62 | $22.62 | $10.83 | 3,598 |
| 2020-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $11.01 | 418 |
| 2020-10-02 | $23.05 | $23.05 | $23.05 | $23.05 | $11.03 | 202 |
| 2020-10-01 | $23.05 | $23.05 | $23.05 | $23.05 | $11.03 | 254 |
| 2020-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $11.03 | 2,194 |
| 2020-09-29 | $23.38 | $23.38 | $23.38 | $23.38 | $11.19 | 124 |
| 2020-09-28 | $23.50 | $23.50 | $23.38 | $23.38 | $11.19 | 1,422 |
| 2020-09-25 | $23.12 | $23.34 | $23.12 | $23.30 | $11.15 | 2,844 |
| 2020-09-24 | $24.46 | $24.46 | $23.01 | $23.40 | $11.20 | 2,626 |
| 2020-09-23 | $23.50 | $23.50 | $23.50 | $23.50 | $11.25 | 436 |
| 2020-09-22 | $23.10 | $24.30 | $23.03 | $24.30 | $11.63 | 7,486 |
| 2020-09-21 | $23.48 | $23.50 | $23.21 | $23.50 | $11.25 | 16,674 |
| 2020-09-18 | $23.50 | $23.74 | $23.01 | $23.01 | $11.01 | 6,384 |
| 2020-09-17 | $23.05 | $24.08 | $23.05 | $23.75 | $11.37 | 2,652 |
| 2020-09-16 | $23.50 | $23.50 | $23.20 | $23.20 | $11.10 | 2,080 |
| 2020-09-15 | $23.00 | $23.76 | $23.00 | $23.76 | $11.37 | 4,196 |
| 2020-09-14 | $23.01 | $23.40 | $22.82 | $23.00 | $11.01 | 2,304 |
| 2020-09-11 | $23.40 | $23.40 | $22.32 | $22.60 | $10.82 | 2,852 |
| 2020-09-10 | $23.25 | $23.26 | $23.25 | $23.26 | $11.13 | 1,810 |
| 2020-09-09 | $23.50 | $24.88 | $23.50 | $24.88 | $11.91 | 1,748 |
| 2020-09-08 | $23.50 | $23.54 | $23.50 | $23.54 | $11.27 | 1,724 |
| 2020-09-04 | $23.12 | $23.12 | $23.12 | $23.12 | $11.07 | 10 |
| 2020-09-03 | $23.15 | $23.15 | $23.12 | $23.12 | $11.07 | 2,070 |
| 2020-09-02 | $24.13 | $24.81 | $23.26 | $23.36 | $11.18 | 4,428 |
| 2020-09-01 | $24.00 | $24.00 | $23.90 | $23.90 | $11.44 | 1,208 |
| 2020-08-31 | $23.12 | $24.94 | $23.12 | $23.44 | $11.22 | 3,962 |
| 2020-08-28 | $23.68 | $23.68 | $23.68 | $23.68 | $11.34 | 48 |
| 2020-08-27 | $23.35 | $23.68 | $23.30 | $23.68 | $11.34 | 2,432 |
| 2020-08-26 | $23.50 | $23.50 | $23.50 | $23.50 | $11.25 | 264 |
| 2020-08-25 | $25.00 | $25.00 | $23.50 | $23.50 | $11.25 | 4,980 |
| 2020-08-24 | $24.15 | $25.00 | $24.15 | $25.00 | $11.97 | 3,416 |
| 2020-08-21 | $23.30 | $23.30 | $23.30 | $23.30 | $11.15 | 264 |
| 2020-08-20 | $23.30 | $23.30 | $23.30 | $23.30 | $11.15 | 90 |
| 2020-08-19 | $23.30 | $23.30 | $23.30 | $23.30 | $11.15 | 1,404 |
| 2020-08-18 | $23.50 | $23.50 | $23.30 | $23.30 | $11.15 | 1,142 |
| 2020-08-17 | $23.55 | $23.55 | $23.50 | $23.50 | $11.25 | 746 |
| 2020-08-14 | $23.60 | $25.21 | $23.36 | $25.21 | $12.07 | 1,558 |
| 2020-08-13 | $23.50 | $23.50 | $23.50 | $23.50 | $11.25 | 130 |
| 2020-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $11.25 | 0 |
| 2020-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $11.25 | 394 |
| 2020-08-10 | $23.56 | $23.56 | $23.23 | $23.23 | $11.12 | 1,262 |
| 2020-08-07 | $23.70 | $23.70 | $23.70 | $23.70 | $11.34 | 166 |
| 2020-08-06 | $23.70 | $23.70 | $23.70 | $23.70 | $11.34 | 0 |
| 2020-08-05 | $23.81 | $23.81 | $23.70 | $23.70 | $11.34 | 1,210 |
| 2020-08-04 | $24.25 | $24.25 | $23.50 | $23.50 | $11.25 | 3,416 |
| 2020-08-03 | $24.69 | $24.69 | $24.12 | $24.12 | $11.54 | 1,250 |
| 2020-07-31 | $25.00 | $25.04 | $25.00 | $25.03 | $11.98 | 1,150 |
| 2020-07-30 | $24.73 | $24.73 | $24.73 | $24.73 | $11.76 | 44 |
| 2020-07-29 | $24.81 | $24.81 | $24.73 | $24.73 | $11.76 | 638 |
| 2020-07-28 | $25.20 | $25.20 | $25.20 | $25.20 | $11.98 | 10 |
| 2020-07-27 | $25.20 | $25.20 | $25.20 | $25.20 | $11.98 | 530 |
| 2020-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $11.89 | 10 |
| 2020-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $11.89 | 384 |
| 2020-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $11.89 | 744 |
| 2020-07-21 | $25.02 | $25.70 | $25.00 | $25.70 | $12.22 | 944 |
| 2020-07-20 | $25.00 | $25.70 | $24.89 | $25.70 | $12.22 | 1,336 |
| 2020-07-17 | $25.00 | $25.00 | $24.40 | $25.00 | $11.89 | 1,890 |
| 2020-07-16 | $25.50 | $26.00 | $24.65 | $26.00 | $12.36 | 4,518 |
| 2020-07-15 | $24.79 | $24.79 | $24.70 | $24.70 | $11.74 | 456 |
| 2020-07-14 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 98 |
| 2020-07-13 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 10 |
| 2020-07-10 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 14 |
| 2020-07-09 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 22 |
| 2020-07-08 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 10 |
| 2020-07-07 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 270 |
| 2020-07-06 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 290 |
| 2020-07-02 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 4 |
| 2020-07-01 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 16 |
| 2020-06-30 | $24.81 | $24.81 | $24.81 | $24.81 | $11.80 | 26 |
| 2020-06-29 | $24.70 | $25.30 | $24.55 | $24.81 | $11.80 | 2,854 |
| 2020-06-26 | $25.23 | $25.25 | $24.35 | $25.25 | $12.01 | 2,100 |
| 2020-06-25 | $24.55 | $24.84 | $24.50 | $24.63 | $11.71 | 11,282 |
| 2020-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $12.60 | 430 |
| 2020-06-23 | $24.32 | $24.32 | $24.32 | $24.32 | $11.56 | 164 |
| 2020-06-22 | $25.00 | $25.01 | $24.31 | $24.32 | $11.56 | 17,836 |
| 2020-06-19 | $24.50 | $26.50 | $24.36 | $26.50 | $12.60 | 8,372 |
| 2020-06-18 | $24.87 | $24.87 | $24.87 | $24.87 | $11.83 | 62 |
| 2020-06-17 | $25.00 | $25.00 | $24.75 | $24.87 | $11.83 | 6,598 |
| 2020-06-16 | $25.00 | $25.45 | $24.25 | $25.45 | $12.10 | 3,896 |
| 2020-06-15 | $26.15 | $26.15 | $26.15 | $26.15 | $12.43 | 688 |
| 2020-06-12 | $26.15 | $26.15 | $26.15 | $26.15 | $12.43 | 3,484 |
| 2020-06-11 | $26.15 | $26.15 | $26.15 | $26.15 | $12.43 | 210 |
| 2020-06-10 | $26.15 | $26.15 | $26.15 | $26.15 | $12.43 | 138 |
| 2020-06-09 | $26.37 | $26.37 | $24.41 | $26.15 | $12.43 | 2,522 |
| 2020-06-08 | $26.40 | $27.25 | $26.40 | $27.25 | $12.96 | 3,610 |
| 2020-06-05 | $24.67 | $29.15 | $23.75 | $25.08 | $11.93 | 12,232 |
| 2020-06-04 | $23.50 | $23.50 | $23.50 | $23.50 | $11.17 | 22 |
| 2020-06-03 | $24.00 | $24.00 | $23.50 | $23.50 | $11.17 | 2,912 |
| 2020-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $11.41 | 42 |
| 2020-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $11.41 | 142 |
| 2020-05-29 | $24.00 | $24.00 | $24.00 | $24.00 | $11.41 | 1,360 |
| 2020-05-28 | $25.05 | $25.05 | $25.05 | $25.05 | $11.91 | 158 |
| 2020-05-27 | $25.05 | $25.05 | $25.05 | $25.05 | $11.91 | 2 |
| 2020-05-26 | $25.05 | $25.05 | $25.05 | $25.05 | $11.91 | 6 |
| 2020-05-22 | $25.05 | $25.05 | $25.05 | $25.05 | $11.91 | 94 |
| 2020-05-21 | $25.05 | $25.05 | $25.05 | $25.05 | $11.91 | 240 |
| 2020-05-20 | $25.05 | $25.05 | $25.05 | $25.05 | $11.91 | 5,954 |
| 2020-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $11.89 | 5,486 |
| 2020-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $11.41 | 4 |
| 2020-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $11.41 | 312 |
| 2020-05-14 | $24.00 | $24.00 | $24.00 | $24.00 | $11.41 | 230 |
| 2020-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $12.01 | 84 |
| 2020-05-12 | $25.20 | $25.25 | $25.20 | $25.25 | $12.01 | 8,790 |
| 2020-05-11 | $25.89 | $25.89 | $25.89 | $25.89 | $12.31 | 22 |
| 2020-05-08 | $28.95 | $28.95 | $25.89 | $25.89 | $12.31 | 1,548 |
| 2020-05-07 | $25.75 | $25.75 | $25.75 | $25.75 | $12.24 | 198 |
| 2020-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $12.24 | 238 |
| 2020-05-05 | $23.17 | $23.17 | $23.17 | $23.17 | $11.02 | 8 |
| 2020-05-04 | $23.17 | $23.17 | $23.17 | $23.17 | $11.02 | 2 |
| 2020-05-01 | $23.17 | $23.17 | $23.17 | $23.17 | $11.02 | 100 |
| 2020-04-30 | $23.17 | $23.17 | $23.17 | $23.17 | $11.02 | 0 |
| 2020-04-29 | $23.24 | $23.24 | $23.17 | $23.17 | $11.02 | 1,002 |
| 2020-04-28 | $23.19 | $23.19 | $23.19 | $23.19 | $11.03 | 2 |
| 2020-04-27 | $23.19 | $23.19 | $23.19 | $23.19 | $11.03 | 0 |
| 2020-04-24 | $23.03 | $23.03 | $23.03 | $23.03 | $10.95 | 20 |
| 2020-04-23 | $23.19 | $23.19 | $23.19 | $23.19 | $10.95 | 20 |
| 2020-04-22 | $23.19 | $23.19 | $23.19 | $23.19 | $10.95 | 0 |
| 2020-04-21 | $23.19 | $23.19 | $23.19 | $23.19 | $10.95 | 0 |
| 2020-04-20 | $23.19 | $23.19 | $23.19 | $23.19 | $10.95 | 200 |
| 2020-04-17 | $22.08 | $23.19 | $22.08 | $23.19 | $10.95 | 1,434 |
| 2020-04-16 | $21.13 | $21.13 | $21.13 | $21.13 | $9.98 | 814 |
| 2020-04-15 | $22.30 | $22.30 | $22.30 | $22.30 | $10.53 | 6 |
| 2020-04-14 | $22.30 | $22.30 | $22.30 | $22.30 | $10.53 | 0 |
| 2020-04-13 | $22.30 | $22.30 | $22.30 | $22.30 | $10.53 | 2 |
| 2020-04-09 | $22.60 | $22.60 | $22.30 | $22.30 | $10.53 | 4,908 |
| 2020-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $10.39 | 3,018 |
| 2020-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $9.92 | 102 |
| 2020-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $9.92 | 530 |
| 2020-04-03 | $23.75 | $23.75 | $20.00 | $20.00 | $9.44 | 1,536 |
| 2020-04-02 | $24.50 | $24.59 | $22.02 | $22.02 | $10.40 | 18,364 |
| 2020-04-01 | $23.25 | $23.25 | $23.25 | $23.25 | $10.98 | 232 |
| 2020-03-31 | $23.51 | $25.00 | $23.51 | $25.00 | $11.81 | 542 |
| 2020-03-30 | $25.88 | $25.88 | $25.88 | $25.88 | $12.22 | 12 |
| 2020-03-27 | $25.88 | $25.88 | $25.88 | $25.88 | $12.22 | 420 |
| 2020-03-26 | $25.88 | $25.88 | $25.88 | $25.88 | $12.22 | 8 |
| 2020-03-25 | $25.87 | $25.88 | $25.87 | $25.88 | $12.22 | 1,250 |
| 2020-03-24 | $25.85 | $25.90 | $25.85 | $25.90 | $12.23 | 914 |
| 2020-03-23 | $25.00 | $25.65 | $25.00 | $25.65 | $12.11 | 6,060 |
| 2020-03-20 | $22.25 | $24.44 | $22.25 | $24.00 | $11.33 | 1,866 |
| 2020-03-19 | $23.99 | $23.99 | $23.88 | $23.89 | $11.28 | 746 |
| 2020-03-18 | $23.01 | $25.00 | $23.01 | $25.00 | $11.81 | 3,466 |
| 2020-03-17 | $24.29 | $24.29 | $24.29 | $24.29 | $11.47 | 348 |
| 2020-03-16 | $24.92 | $24.92 | $24.92 | $24.92 | $11.77 | 616 |
| 2020-03-13 | $23.22 | $23.22 | $23.22 | $23.22 | $10.96 | 56 |
| 2020-03-12 | $27.00 | $27.00 | $21.11 | $23.22 | $10.96 | 2,080 |
| 2020-03-11 | $30.40 | $30.40 | $30.40 | $30.40 | $14.36 | 14 |
| 2020-03-10 | $30.40 | $30.40 | $30.40 | $30.40 | $14.36 | 264 |
| 2020-03-09 | $32.99 | $34.50 | $32.99 | $34.42 | $16.25 | 17,596 |
| 2020-03-06 | $34.93 | $34.93 | $34.93 | $34.93 | $16.49 | 164 |
| 2020-03-05 | $34.93 | $34.93 | $34.93 | $34.93 | $16.49 | 196 |
| 2020-03-04 | $32.46 | $34.93 | $32.35 | $34.93 | $16.49 | 10,202 |
| 2020-03-03 | $34.21 | $34.21 | $34.21 | $34.21 | $16.15 | 64 |
| 2020-03-02 | $34.21 | $34.21 | $34.21 | $34.21 | $16.15 | 30 |
| 2020-02-28 | $34.21 | $34.21 | $34.21 | $34.21 | $16.15 | 220 |
| 2020-02-27 | $34.21 | $34.21 | $34.21 | $34.21 | $16.15 | 2 |
| 2020-02-26 | $34.21 | $34.21 | $34.21 | $34.21 | $16.15 | 0 |
| 2020-02-25 | $34.21 | $34.21 | $34.21 | $34.21 | $16.15 | 500 |
| 2020-02-24 | $34.50 | $34.50 | $34.50 | $34.50 | $16.29 | 0 |
| 2020-02-21 | $34.50 | $34.50 | $34.50 | $34.50 | $16.29 | 276 |
| 2020-02-20 | $34.49 | $34.49 | $34.49 | $34.49 | $16.29 | 4 |
| 2020-02-19 | $34.49 | $34.49 | $34.49 | $34.49 | $16.29 | 416 |
| 2020-02-18 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 0 |
| 2020-02-14 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 22 |
| 2020-02-13 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 2 |
| 2020-02-12 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 4 |
| 2020-02-11 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 14 |
| 2020-02-10 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 38 |
| 2020-02-07 | $35.93 | $35.93 | $35.93 | $35.93 | $16.97 | 698 |
| 2020-02-06 | $34.23 | $34.23 | $34.23 | $34.23 | $16.16 | 32 |
| 2020-02-05 | $34.23 | $34.23 | $34.23 | $34.23 | $16.16 | 398 |
| 2020-02-04 | $34.23 | $34.23 | $34.23 | $34.23 | $16.16 | 364 |
| 2020-02-03 | $36.09 | $36.09 | $34.23 | $34.23 | $16.16 | 2,620 |
| 2020-01-31 | $36.19 | $36.19 | $36.19 | $36.19 | $17.09 | 12 |
| 2020-01-30 | $36.19 | $36.19 | $36.19 | $36.19 | $17.09 | 2 |
| 2020-01-29 | $36.43 | $36.43 | $36.19 | $36.19 | $17.09 | 404 |
| 2020-01-28 | $36.73 | $36.73 | $36.00 | $36.00 | $17.00 | 1,008 |
| 2020-01-27 | $36.84 | $36.84 | $36.84 | $36.84 | $17.40 | 0 |
| 2020-01-24 | $36.84 | $36.84 | $36.84 | $36.84 | $17.40 | 520 |
| 2020-01-23 | $37.00 | $37.00 | $37.00 | $37.00 | $17.40 | 2 |
| 2020-01-22 | $36.82 | $37.00 | $36.82 | $37.00 | $17.40 | 2,300 |
| 2020-01-21 | $35.11 | $35.11 | $35.11 | $35.11 | $16.51 | 22 |
| 2020-01-17 | $35.11 | $35.11 | $35.11 | $35.11 | $16.51 | 0 |
| 2020-01-16 | $35.11 | $35.11 | $35.11 | $35.11 | $16.51 | 130 |
| 2020-01-15 | $35.25 | $35.25 | $35.05 | $35.11 | $16.51 | 2,264 |
| 2020-01-14 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 150 |
| 2020-01-13 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 32 |
| 2020-01-10 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 24 |
| 2020-01-09 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 4 |
| 2020-01-08 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 10 |
| 2020-01-07 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 0 |
| 2020-01-06 | $35.54 | $35.54 | $35.50 | $35.50 | $16.69 | 20,210 |
| 2020-01-03 | $35.54 | $35.54 | $35.54 | $35.54 | $16.71 | 146 |
| 2020-01-02 | $35.54 | $35.54 | $35.54 | $35.54 | $16.71 | 532 |
| 2019-12-31 | $35.76 | $35.76 | $35.75 | $35.75 | $16.81 | 1,218 |
| 2019-12-30 | $36.52 | $36.52 | $36.52 | $36.52 | $17.17 | 64 |
| 2019-12-27 | $36.52 | $36.52 | $36.52 | $36.52 | $17.17 | 264 |
| 2019-12-26 | $35.61 | $36.75 | $35.61 | $35.76 | $16.81 | 1,610 |
| 2019-12-24 | $37.50 | $37.50 | $37.50 | $37.50 | $17.63 | 200 |
| 2019-12-23 | $37.85 | $37.85 | $37.85 | $37.85 | $17.80 | 40 |
| 2019-12-20 | $37.98 | $37.99 | $37.85 | $37.85 | $17.80 | 1,058 |
| 2019-12-19 | $36.50 | $36.50 | $36.50 | $36.50 | $17.16 | 52 |
| 2019-12-18 | $36.50 | $36.50 | $36.50 | $36.50 | $17.16 | 36 |
| 2019-12-17 | $36.50 | $36.50 | $36.50 | $36.50 | $17.16 | 432 |
| 2019-12-16 | $36.99 | $36.99 | $36.99 | $36.99 | $17.39 | 362 |
| 2019-12-13 | $36.99 | $36.99 | $36.99 | $36.99 | $17.39 | 890 |
| 2019-12-12 | $36.99 | $36.99 | $36.99 | $36.99 | $17.39 | 6 |
| 2019-12-11 | $37.02 | $37.02 | $36.99 | $36.99 | $17.39 | 1,040 |
| 2019-12-10 | $36.01 | $37.91 | $36.01 | $37.91 | $17.82 | 1,482 |
| 2019-12-09 | $37.45 | $37.45 | $37.45 | $37.45 | $17.61 | 322 |
| 2019-12-06 | $37.90 | $37.90 | $37.90 | $37.90 | $17.82 | 12 |
| 2019-12-05 | $37.90 | $37.90 | $37.90 | $37.90 | $17.82 | 114 |
| 2019-12-04 | $37.90 | $37.90 | $37.90 | $37.90 | $17.82 | 1,074 |
| 2019-12-03 | $37.90 | $37.90 | $37.90 | $37.90 | $17.82 | 14 |
| 2019-12-02 | $37.21 | $37.94 | $37.21 | $37.90 | $17.82 | 2,696 |
| 2019-11-29 | $35.12 | $35.12 | $35.12 | $35.12 | $16.51 | 0 |
| 2019-11-27 | $35.12 | $35.12 | $35.12 | $35.12 | $16.51 | 0 |
| 2019-11-26 | $37.68 | $37.76 | $35.12 | $35.12 | $16.51 | 4,168 |
| 2019-11-25 | $37.86 | $37.86 | $37.86 | $37.86 | $17.80 | 18 |
| 2019-11-22 | $37.86 | $37.86 | $37.86 | $37.86 | $17.80 | 1,094 |
| 2019-11-21 | $37.00 | $37.99 | $37.00 | $37.99 | $17.86 | 3,462 |
| 2019-11-20 | $35.60 | $37.50 | $35.60 | $36.94 | $17.37 | 5,264 |
| 2019-11-19 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 0 |
| 2019-11-18 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 508 |
| 2019-11-15 | $35.50 | $35.50 | $35.50 | $35.50 | $16.69 | 46 |
| 2019-11-14 | $33.72 | $35.50 | $33.72 | $35.50 | $16.69 | 1,768 |
| 2019-11-13 | $36.75 | $36.75 | $36.75 | $36.75 | $17.28 | 0 |
| 2019-11-12 | $36.75 | $36.75 | $36.75 | $36.75 | $17.28 | 64 |
| 2019-11-11 | $36.75 | $36.75 | $36.75 | $36.75 | $17.28 | 322 |
| 2019-11-08 | $35.00 | $36.40 | $35.00 | $36.40 | $17.11 | 4,876 |
| 2019-11-07 | $33.85 | $33.85 | $33.85 | $33.85 | $15.92 | 52 |
| 2019-11-06 | $33.70 | $34.00 | $33.65 | $33.85 | $15.92 | 6,718 |
| 2019-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $15.99 | 280 |
| 2019-11-04 | $33.00 | $33.00 | $32.99 | $32.99 | $15.51 | 7,264 |
| 2019-11-01 | $34.00 | $34.00 | $33.50 | $33.50 | $15.75 | 820 |
| 2019-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $15.52 | 40 |
| 2019-10-30 | $33.76 | $33.76 | $33.00 | $33.00 | $15.52 | 410 |
| 2019-10-29 | $33.05 | $33.05 | $33.05 | $33.05 | $15.54 | 176 |
| 2019-10-28 | $33.05 | $33.05 | $33.05 | $33.05 | $15.54 | 836 |
| 2019-10-25 | $33.03 | $33.03 | $33.03 | $33.03 | $15.53 | 0 |
| 2019-10-24 | $33.03 | $33.03 | $33.03 | $33.03 | $15.53 | 664 |
| 2019-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $15.52 | 1,008 |
| 2019-10-22 | $33.20 | $33.20 | $33.20 | $33.20 | $15.61 | 0 |
| 2019-10-21 | $33.20 | $33.20 | $33.20 | $33.20 | $15.61 | 26 |
| 2019-10-18 | $33.00 | $33.20 | $33.00 | $33.20 | $15.61 | 784 |
| 2019-10-17 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 42 |
| 2019-10-16 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 24 |
| 2019-10-15 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 2 |
| 2019-10-14 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 0 |
| 2019-10-11 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 0 |
| 2019-10-10 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 56 |
| 2019-10-09 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 74 |
| 2019-10-08 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 490 |
| 2019-10-07 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 106 |
| 2019-10-04 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 70 |
| 2019-10-03 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 218 |
| 2019-10-02 | $32.32 | $32.32 | $32.32 | $32.32 | $15.12 | 328 |
| 2019-10-01 | $32.66 | $32.66 | $32.66 | $32.66 | $15.28 | 30 |
| 2019-09-30 | $32.66 | $32.66 | $32.66 | $32.66 | $15.28 | 24 |
| 2019-09-27 | $32.66 | $32.66 | $32.66 | $32.66 | $15.28 | 254 |
| 2019-09-26 | $32.66 | $32.66 | $32.66 | $32.66 | $15.28 | 528 |
| 2019-09-25 | $33.67 | $33.67 | $33.67 | $33.67 | $15.75 | 282 |
| 2019-09-24 | $33.67 | $33.67 | $33.67 | $33.67 | $15.75 | 8 |
| 2019-09-23 | $33.67 | $33.67 | $33.67 | $33.67 | $15.75 | 1,630 |
| 2019-09-20 | $33.00 | $34.32 | $33.00 | $34.32 | $16.06 | 2,324 |
| 2019-09-19 | $32.20 | $32.58 | $32.20 | $32.58 | $15.24 | 818 |
| 2019-09-18 | $32.07 | $32.33 | $32.07 | $32.33 | $15.13 | 1,158 |
| 2019-09-17 | $32.07 | $32.07 | $32.07 | $32.07 | $15.01 | 244 |
| 2019-09-16 | $32.11 | $32.11 | $32.11 | $32.11 | $15.02 | 490 |
| 2019-09-13 | $32.17 | $32.17 | $32.17 | $32.17 | $15.05 | 2,570 |
| 2019-09-12 | $32.07 | $32.07 | $32.07 | $32.07 | $15.01 | 692 |
| 2019-09-11 | $32.05 | $32.05 | $32.05 | $32.05 | $15.00 | 200 |
| 2019-09-10 | $32.05 | $32.05 | $32.05 | $32.05 | $15.00 | 0 |
| 2019-09-09 | $32.05 | $32.05 | $32.05 | $32.05 | $15.00 | 0 |
| 2019-09-06 | $32.05 | $32.05 | $32.05 | $32.05 | $15.00 | 0 |
| 2019-09-05 | $32.06 | $32.06 | $32.05 | $32.05 | $15.00 | 26,490 |
| 2019-09-04 | $32.05 | $32.05 | $32.05 | $32.05 | $15.00 | 534 |
| 2019-09-03 | $31.96 | $31.96 | $31.96 | $31.96 | $14.95 | 652 |
| 2019-08-30 | $31.92 | $31.92 | $31.92 | $31.92 | $14.94 | 2 |
| 2019-08-29 | $31.92 | $31.92 | $31.92 | $31.92 | $14.94 | 46 |
| 2019-08-28 | $31.92 | $31.92 | $31.92 | $31.92 | $14.94 | 0 |
| 2019-08-27 | $31.92 | $31.92 | $31.92 | $31.92 | $14.94 | 0 |
| 2019-08-26 | $31.92 | $31.92 | $31.92 | $31.92 | $14.94 | 0 |
| 2019-08-23 | $32.05 | $32.05 | $31.92 | $31.92 | $14.94 | 31,104 |
| 2019-08-22 | $32.36 | $32.36 | $32.07 | $32.14 | $15.04 | 8,546 |
| 2019-08-21 | $32.07 | $32.07 | $32.07 | $32.07 | $15.01 | 156 |
| 2019-08-20 | $32.07 | $32.07 | $32.07 | $32.07 | $15.01 | 22 |
| 2019-08-19 | $32.07 | $32.07 | $32.07 | $32.07 | $15.01 | 4,116 |
| 2019-08-16 | $32.50 | $32.50 | $32.50 | $32.50 | $15.21 | 452 |
| 2019-08-15 | $32.25 | $34.86 | $32.25 | $34.86 | $16.31 | 62 |
| 2019-08-14 | $32.25 | $34.86 | $32.25 | $34.86 | $16.31 | 200 |
| 2019-08-13 | $34.86 | $34.86 | $34.86 | $34.86 | $16.31 | 18 |
| 2019-08-12 | $32.25 | $34.86 | $32.25 | $34.86 | $16.31 | 20,400 |
| 2019-08-09 | $31.91 | $32.33 | $31.91 | $32.02 | $14.98 | 1,270 |
| 2019-08-08 | $35.00 | $35.00 | $35.00 | $35.00 | $16.38 | 4 |
| 2019-08-07 | $35.00 | $35.00 | $35.00 | $35.00 | $16.38 | 450 |
| 2019-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $15.91 | 62 |
| 2019-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $15.91 | 800 |
| 2019-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $15.91 | 852 |
| 2019-08-01 | $32.04 | $32.04 | $32.04 | $32.04 | $14.99 | 440 |
| 2019-07-31 | $35.26 | $35.26 | $33.03 | $33.03 | $15.46 | 492 |
| 2019-07-30 | $33.70 | $34.06 | $33.70 | $34.06 | $15.94 | 1,800 |
| 2019-07-29 | $33.70 | $34.06 | $33.70 | $34.06 | $15.94 | 1,800 |
| 2019-07-26 | $33.70 | $34.06 | $33.70 | $34.06 | $15.94 | 1,794 |
| 2019-07-25 | $32.09 | $32.09 | $32.09 | $32.09 | $15.02 | 142 |
| 2019-07-24 | $32.09 | $32.09 | $32.09 | $32.09 | $15.02 | 0 |
| 2019-07-23 | $32.09 | $32.09 | $32.09 | $32.09 | $15.02 | 2 |
| 2019-07-22 | $32.09 | $32.09 | $32.09 | $32.09 | $15.02 | 282 |
| 2019-07-19 | $32.07 | $32.07 | $32.07 | $32.07 | $15.01 | 0 |
| 2019-07-18 | $32.07 | $32.07 | $32.07 | $32.07 | $14.93 | 1,580 |
| 2019-07-17 | $32.28 | $32.28 | $32.28 | $32.28 | $15.03 | 18 |
| 2019-07-16 | $32.28 | $32.28 | $32.28 | $32.28 | $15.03 | 144 |
| 2019-07-15 | $32.28 | $32.28 | $32.28 | $32.28 | $15.03 | 0 |
| 2019-07-12 | $32.28 | $32.28 | $32.28 | $32.28 | $15.03 | 470 |
| 2019-07-11 | $32.62 | $32.62 | $32.62 | $32.62 | $15.19 | 0 |
| 2019-07-10 | $32.62 | $32.62 | $32.62 | $32.62 | $15.19 | 4 |
| 2019-07-09 | $32.62 | $32.62 | $32.62 | $32.62 | $15.19 | 24 |
| 2019-07-08 | $32.62 | $32.62 | $32.62 | $32.62 | $15.19 | 76 |
| 2019-07-05 | $32.62 | $32.62 | $32.62 | $32.62 | $15.19 | 40 |
| 2019-07-03 | $32.62 | $32.62 | $32.62 | $32.62 | $15.19 | 332 |
| 2019-07-02 | $32.75 | $32.75 | $32.75 | $32.75 | $15.25 | 504 |
| 2019-07-01 | $33.71 | $33.71 | $33.00 | $33.00 | $15.36 | 55,710 |
| 2019-06-28 | $34.45 | $34.45 | $33.25 | $33.25 | $15.48 | 5,980 |
| 2019-06-27 | $34.45 | $34.45 | $34.45 | $34.45 | $16.04 | 322 |
| 2019-06-26 | $34.19 | $34.50 | $34.00 | $34.50 | $16.06 | 5,180 |
| 2019-06-25 | $34.61 | $34.61 | $33.50 | $33.50 | $15.60 | 6,094 |
| 2019-06-24 | $33.50 | $33.50 | $33.50 | $33.50 | $15.60 | 252 |
| 2019-06-21 | $33.50 | $33.50 | $33.50 | $33.50 | $15.60 | 998 |
| 2019-06-20 | $33.58 | $33.58 | $33.16 | $33.16 | $15.44 | 1,536 |
| 2019-06-19 | $35.00 | $35.08 | $33.34 | $33.34 | $15.52 | 4,426 |
| 2019-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $15.83 | 790 |
| 2019-06-17 | $34.94 | $34.94 | $34.90 | $34.93 | $16.26 | 2,012 |
| 2019-06-14 | $33.55 | $34.08 | $33.12 | $33.26 | $15.49 | 6,718 |
| 2019-06-13 | $33.98 | $33.98 | $33.98 | $33.98 | $15.82 | 510 |
| 2019-06-12 | $33.76 | $33.76 | $33.73 | $33.73 | $15.70 | 1,126 |
| 2019-06-11 | $33.82 | $33.82 | $33.82 | $33.82 | $15.75 | 72 |
| 2019-06-10 | $33.63 | $33.82 | $32.73 | $33.82 | $15.75 | 718 |
| 2019-06-07 | $33.30 | $33.30 | $33.30 | $33.30 | $15.50 | 140 |
| 2019-06-06 | $33.14 | $33.30 | $33.14 | $33.30 | $15.50 | 3,986 |
| 2019-06-05 | $33.55 | $33.55 | $33.55 | $33.55 | $15.62 | 792 |
| 2019-06-04 | $33.15 | $33.45 | $33.10 | $33.10 | $15.41 | 7,180 |
| 2019-06-03 | $33.02 | $33.02 | $33.02 | $33.02 | $15.37 | 78 |
| 2019-05-31 | $33.02 | $33.02 | $33.02 | $33.02 | $15.37 | 482 |
| 2019-05-30 | $34.25 | $34.25 | $34.25 | $34.25 | $15.95 | 326 |
| 2019-05-29 | $33.37 | $33.37 | $33.16 | $33.30 | $15.50 | 4,002 |
| 2019-05-28 | $33.51 | $33.51 | $33.51 | $33.51 | $15.60 | 0 |
| 2019-05-24 | $33.51 | $33.51 | $33.51 | $33.51 | $15.60 | 342 |
| 2019-05-23 | $33.51 | $33.51 | $33.51 | $33.51 | $15.60 | 26 |
| 2019-05-22 | $33.51 | $33.51 | $33.51 | $33.51 | $15.60 | 0 |
| 2019-05-21 | $33.51 | $33.51 | $33.51 | $33.51 | $15.60 | 858 |
| 2019-05-20 | $33.35 | $34.25 | $33.35 | $34.25 | $15.95 | 1,326 |
| 2019-05-17 | $34.25 | $34.25 | $34.25 | $34.25 | $15.95 | 202 |
| 2019-05-16 | $32.93 | $32.93 | $32.93 | $32.93 | $15.33 | 4 |
| 2019-05-15 | $32.93 | $32.93 | $32.93 | $32.93 | $15.33 | 804 |
| 2019-05-14 | $33.11 | $33.11 | $33.11 | $33.11 | $15.42 | 0 |
| 2019-05-13 | $33.30 | $33.30 | $33.11 | $33.11 | $15.42 | 1,156 |
| 2019-05-10 | $32.57 | $32.57 | $32.57 | $32.57 | $15.16 | 624 |
| 2019-05-09 | $33.30 | $33.53 | $32.57 | $32.57 | $15.16 | 7,488 |
| 2019-05-08 | $32.64 | $32.64 | $32.64 | $32.64 | $15.20 | 64 |
| 2019-05-07 | $32.64 | $32.64 | $32.64 | $32.64 | $15.20 | 6 |
| 2019-05-06 | $33.76 | $34.00 | $32.64 | $32.64 | $15.20 | 1,876 |
| 2019-05-03 | $33.18 | $34.20 | $33.02 | $33.02 | $15.37 | 2,544 |
| 2019-05-02 | $33.52 | $33.68 | $33.25 | $33.25 | $15.48 | 19,522 |
| 2019-05-01 | $33.70 | $33.95 | $33.16 | $33.16 | $15.44 | 8,512 |
| 2019-04-30 | $33.40 | $33.92 | $33.40 | $33.64 | $15.66 | 6,636 |
| 2019-04-29 | $33.70 | $33.70 | $33.70 | $33.70 | $15.69 | 5,482 |
| 2019-04-26 | $33.39 | $33.74 | $32.85 | $33.74 | $15.71 | 5,036 |
| 2019-04-25 | $33.04 | $33.96 | $32.88 | $33.28 | $15.49 | 4,450 |
| 2019-04-24 | $34.09 | $34.09 | $34.09 | $34.09 | $15.87 | 58 |
| 2019-04-23 | $34.09 | $34.09 | $34.09 | $34.09 | $15.87 | 42 |
| 2019-04-22 | $34.50 | $34.50 | $34.09 | $34.09 | $15.87 | 1,662 |
| 2019-04-18 | $34.32 | $34.32 | $34.32 | $34.32 | $15.98 | 1,742 |
| 2019-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $15.77 | 964 |
| 2019-04-16 | $33.09 | $34.00 | $33.09 | $33.27 | $15.43 | 880 |
| 2019-04-15 | $32.64 | $33.25 | $31.95 | $33.07 | $15.33 | 3,432 |
| 2019-04-12 | $33.00 | $33.69 | $32.23 | $32.23 | $14.95 | 8,878 |
| 2019-04-11 | $32.82 | $33.52 | $31.07 | $33.42 | $15.50 | 5,974 |
| 2019-04-10 | $32.50 | $33.01 | $32.50 | $33.00 | $15.30 | 2,138 |
| 2019-04-09 | $33.98 | $33.98 | $33.95 | $33.98 | $15.76 | 706 |
| 2019-04-08 | $32.66 | $34.00 | $32.66 | $33.98 | $15.76 | 3,092 |
| 2019-04-05 | $31.85 | $31.85 | $31.85 | $31.85 | $14.77 | 0 |
| 2019-04-04 | $31.85 | $31.85 | $31.85 | $31.85 | $14.77 | 0 |
| 2019-04-03 | $31.27 | $32.18 | $30.87 | $31.85 | $14.77 | 8,250 |
| 2019-04-02 | $31.40 | $32.10 | $30.47 | $31.60 | $14.65 | 4,684 |
| 2019-04-01 | $31.95 | $31.95 | $31.95 | $31.95 | $14.82 | 0 |
| 2019-03-29 | $31.95 | $31.95 | $31.95 | $31.95 | $14.82 | 152 |
| 2019-03-28 | $31.95 | $31.95 | $31.95 | $31.95 | $14.82 | 2 |
| 2019-03-27 | $31.95 | $31.95 | $31.95 | $31.95 | $14.82 | 0 |
| 2019-03-26 | $31.95 | $31.95 | $31.95 | $31.95 | $14.82 | 0 |
| 2019-03-25 | $31.95 | $31.95 | $31.95 | $31.95 | $14.82 | 4 |
| 2019-03-22 | $31.54 | $32.96 | $31.50 | $31.95 | $14.82 | 5,248 |
| 2019-03-21 | $32.51 | $32.51 | $32.51 | $32.51 | $15.07 | 644 |
| 2019-03-20 | $32.49 | $32.49 | $32.49 | $32.49 | $15.07 | 0 |
| 2019-03-19 | $32.49 | $32.49 | $32.49 | $32.49 | $15.07 | 66 |
| 2019-03-18 | $32.49 | $32.49 | $32.49 | $32.49 | $15.07 | 2 |
| 2019-03-15 | $32.49 | $32.49 | $32.49 | $32.49 | $15.07 | 126 |
| 2019-03-14 | $32.49 | $32.49 | $32.49 | $32.49 | $15.07 | 0 |
| 2019-03-13 | $31.11 | $32.49 | $31.11 | $32.49 | $15.07 | 5,570 |
| 2019-03-12 | $31.12 | $31.12 | $31.07 | $31.07 | $14.41 | 7,440 |
| 2019-03-11 | $31.07 | $31.07 | $31.07 | $31.07 | $14.41 | 694 |
| 2019-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $14.84 | 52 |
| 2019-03-07 | $32.00 | $32.00 | $32.00 | $32.00 | $14.84 | 672 |
| 2019-03-06 | $31.48 | $31.48 | $31.48 | $31.48 | $14.60 | 0 |
| 2019-03-05 | $31.48 | $31.48 | $31.48 | $31.48 | $14.60 | 232 |
| 2019-03-04 | $31.48 | $31.48 | $31.48 | $31.48 | $14.60 | 28 |
| 2019-03-01 | $31.48 | $31.48 | $31.48 | $31.48 | $14.60 | 18 |
| 2019-02-28 | $31.60 | $31.92 | $31.38 | $31.48 | $14.60 | 6,852 |
| 2019-02-27 | $31.40 | $31.40 | $31.01 | $31.25 | $14.49 | 3,738 |
| 2019-02-26 | $31.90 | $31.90 | $31.37 | $31.88 | $14.78 | 3,344 |
| 2019-02-25 | $30.93 | $31.05 | $30.93 | $30.95 | $14.35 | 2,070 |
| 2019-02-22 | $31.20 | $31.20 | $31.20 | $31.20 | $14.47 | 444 |
| 2019-02-21 | $31.89 | $31.89 | $31.25 | $31.40 | $14.56 | 5,942 |
| 2019-02-20 | $31.15 | $31.68 | $30.99 | $31.68 | $14.69 | 3,810 |
| 2019-02-19 | $30.55 | $30.55 | $30.55 | $30.55 | $14.17 | 126 |
| 2019-02-15 | $30.55 | $30.55 | $30.55 | $30.55 | $14.17 | 108 |
| 2019-02-14 | $30.55 | $30.55 | $30.55 | $30.55 | $14.17 | 704 |
| 2019-02-13 | $30.62 | $30.62 | $30.62 | $30.62 | $14.20 | 0 |
| 2019-02-12 | $30.62 | $30.62 | $30.62 | $30.62 | $14.20 | 108 |
| 2019-02-11 | $30.62 | $30.62 | $30.62 | $30.62 | $14.20 | 64 |
| 2019-02-08 | $30.62 | $30.62 | $30.20 | $30.62 | $14.20 | 4,146 |
| 2019-02-07 | $30.80 | $30.80 | $30.80 | $30.80 | $14.28 | 304 |
| 2019-02-06 | $31.20 | $31.20 | $31.00 | $31.00 | $14.37 | 80,494 |
| 2019-02-05 | $31.25 | $31.25 | $31.25 | $31.25 | $14.49 | 152 |
| 2019-02-04 | $31.25 | $31.25 | $31.25 | $31.25 | $14.49 | 8 |
| 2019-02-01 | $31.25 | $31.25 | $31.25 | $31.25 | $14.49 | 524 |
| 2019-01-31 | $30.50 | $30.50 | $30.50 | $30.50 | $14.14 | 248 |
| 2019-01-30 | $30.50 | $30.50 | $30.50 | $30.50 | $14.14 | 6 |
| 2019-01-29 | $30.75 | $30.93 | $30.45 | $30.50 | $14.14 | 2,200 |
| 2019-01-28 | $30.08 | $31.22 | $30.08 | $30.67 | $14.22 | 3,972 |
| 2019-01-25 | $30.50 | $30.50 | $30.50 | $30.50 | $14.14 | 4 |
| 2019-01-24 | $30.50 | $30.50 | $30.50 | $30.50 | $14.14 | 0 |
| 2019-01-23 | $30.60 | $30.60 | $30.50 | $30.50 | $14.14 | 15,544 |
| 2019-01-22 | $29.52 | $29.52 | $29.52 | $29.52 | $13.69 | 208 |
| 2019-01-18 | $29.52 | $29.52 | $29.52 | $29.52 | $13.69 | 740 |
| 2019-01-17 | $29.87 | $29.87 | $29.87 | $29.87 | $13.85 | 144 |
| 2019-01-16 | $29.87 | $29.87 | $29.87 | $29.87 | $13.79 | 660 |
| 2019-01-15 | $31.24 | $31.24 | $31.24 | $31.24 | $14.42 | 28 |
| 2019-01-14 | $31.00 | $31.30 | $31.00 | $31.24 | $14.42 | 9,766 |
| 2019-01-11 | $30.70 | $30.70 | $30.70 | $30.70 | $14.17 | 0 |
| 2019-01-10 | $30.70 | $30.70 | $30.70 | $30.70 | $14.17 | 42 |
| 2019-01-09 | $31.00 | $31.50 | $30.70 | $30.70 | $14.17 | 2,922 |
| 2019-01-08 | $30.65 | $30.99 | $30.39 | $30.97 | $14.29 | 4,288 |
| 2019-01-07 | $30.85 | $30.85 | $30.35 | $30.76 | $14.20 | 2,300 |
| 2019-01-04 | $29.77 | $30.13 | $29.73 | $30.13 | $13.91 | 2,300 |
| 2019-01-03 | $29.46 | $29.46 | $29.46 | $29.46 | $13.60 | 2 |
| 2019-01-02 | $29.46 | $29.46 | $29.46 | $29.46 | $13.60 | 2,792 |
| 2018-12-31 | $29.73 | $29.75 | $29.45 | $29.46 | $13.60 | 2,792 |
| 2018-12-28 | $28.44 | $29.07 | $28.44 | $28.85 | $13.31 | 2,060 |
| 2018-12-27 | $31.36 | $31.44 | $30.00 | $30.00 | $13.85 | 4,530 |
| 2018-12-26 | $29.33 | $29.86 | $29.31 | $29.31 | $13.53 | 1,876 |
| 2018-12-24 | $29.06 | $29.06 | $29.06 | $29.06 | $13.41 | 302 |
| 2018-12-21 | $29.50 | $29.50 | $29.50 | $29.50 | $13.62 | 122 |
| 2018-12-20 | $29.35 | $30.00 | $28.75 | $29.50 | $13.62 | 3,652 |
| 2018-12-19 | $26.95 | $28.70 | $25.64 | $28.70 | $13.25 | 2,912 |
| 2018-12-18 | $30.70 | $30.70 | $30.70 | $30.70 | $14.17 | 2 |
| 2018-12-17 | $31.00 | $31.00 | $30.70 | $30.70 | $14.17 | 2,162 |
| 2018-12-14 | $30.50 | $30.57 | $30.50 | $30.57 | $14.11 | 2,120 |
| 2018-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $14.31 | 0 |
| 2018-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $14.31 | 0 |
| 2018-12-11 | $31.50 | $31.60 | $31.00 | $31.00 | $14.31 | 3,872 |
| 2018-12-10 | $30.30 | $31.50 | $30.30 | $31.50 | $14.54 | 12,486 |
| 2018-12-07 | $31.20 | $31.40 | $30.35 | $30.63 | $14.14 | 3,256 |
| 2018-12-06 | $31.10 | $31.62 | $30.51 | $31.01 | $14.31 | 9,856 |
| 2018-12-04 | $31.30 | $31.30 | $31.30 | $31.30 | $14.45 | 0 |
| 2018-12-03 | $31.79 | $31.79 | $31.30 | $31.30 | $14.45 | 2,550 |
| 2018-11-30 | $30.28 | $32.00 | $30.28 | $31.00 | $14.31 | 3,800 |
| 2018-11-29 | $32.05 | $32.16 | $32.05 | $32.16 | $14.84 | 1,234 |
| 2018-11-28 | $32.60 | $32.60 | $32.35 | $32.50 | $15.00 | 6,224 |
| 2018-11-27 | $32.05 | $32.50 | $32.05 | $32.30 | $14.91 | 4,060 |
| 2018-11-26 | $33.07 | $33.07 | $33.07 | $33.07 | $15.26 | 8 |
| 2018-11-23 | $33.07 | $33.07 | $33.07 | $33.07 | $15.26 | 62 |
| 2018-11-21 | $33.07 | $33.07 | $33.07 | $33.07 | $15.26 | 62 |
| 2018-11-20 | $32.60 | $33.07 | $32.60 | $33.07 | $15.26 | 4,802 |
| 2018-11-19 | $32.40 | $32.92 | $32.40 | $32.75 | $15.12 | 7,792 |
| 2018-11-16 | $32.70 | $32.70 | $32.70 | $32.70 | $15.09 | 172 |
| 2018-11-15 | $32.49 | $32.70 | $32.10 | $32.70 | $15.09 | 12,038 |
| 2018-11-14 | $32.06 | $32.48 | $31.99 | $32.19 | $14.86 | 6,284 |
| 2018-11-13 | $32.20 | $32.91 | $32.20 | $32.89 | $15.18 | 3,520 |
| 2018-11-12 | $31.72 | $32.77 | $31.70 | $32.77 | $15.12 | 5,868 |
| 2018-11-09 | $32.55 | $33.00 | $32.10 | $32.99 | $15.23 | 11,158 |
| 2018-11-08 | $31.90 | $32.50 | $31.90 | $32.50 | $15.00 | 8,600 |
| 2018-11-07 | $32.73 | $33.00 | $32.10 | $33.00 | $15.23 | 7,774 |
| 2018-11-06 | $32.20 | $32.63 | $31.97 | $31.99 | $14.76 | 10,958 |
| 2018-11-05 | $32.05 | $32.45 | $32.05 | $32.45 | $14.98 | 538 |
| 2018-11-02 | $32.49 | $33.00 | $32.49 | $33.00 | $15.23 | 852 |
| 2018-11-01 | $31.96 | $32.18 | $31.94 | $32.13 | $14.83 | 4,746 |
| 2018-10-31 | $31.51 | $31.80 | $31.44 | $31.52 | $14.55 | 4,442 |
| 2018-10-30 | $31.50 | $31.96 | $31.50 | $31.75 | $14.65 | 35,990 |
| 2018-10-29 | $31.41 | $31.41 | $31.41 | $31.41 | $14.50 | 0 |
| 2018-10-26 | $31.41 | $31.41 | $31.41 | $31.41 | $14.50 | 634 |
| 2018-10-25 | $32.25 | $32.25 | $31.52 | $31.52 | $14.55 | 1,048 |
| 2018-10-24 | $32.30 | $32.30 | $32.30 | $32.30 | $14.91 | 156 |
| 2018-10-23 | $32.30 | $32.30 | $32.30 | $32.30 | $14.91 | 600 |
| 2018-10-22 | $32.50 | $32.50 | $32.50 | $32.50 | $15.00 | 3,522 |
| 2018-10-19 | $32.65 | $32.65 | $32.65 | $32.65 | $15.07 | 260 |
| 2018-10-18 | $32.65 | $32.65 | $32.65 | $32.65 | $15.00 | 200 |
| 2018-10-17 | $33.46 | $33.46 | $32.60 | $33.25 | $15.28 | 6,678 |
| 2018-10-16 | $32.75 | $32.75 | $32.75 | $32.75 | $15.05 | 220 |
| 2018-10-15 | $33.24 | $33.24 | $33.24 | $33.24 | $15.28 | 1,340 |
| 2018-10-12 | $33.15 | $33.50 | $33.15 | $33.45 | $15.37 | 8,780 |
| 2018-10-11 | $33.30 | $33.30 | $33.10 | $33.10 | $15.21 | 6,644 |
| 2018-10-10 | $33.25 | $33.25 | $33.25 | $33.25 | $15.28 | 574 |
| 2018-10-09 | $34.05 | $34.05 | $33.50 | $33.50 | $15.40 | 5,488 |
| 2018-10-08 | $33.89 | $34.01 | $33.34 | $34.00 | $15.63 | 7,888 |
| 2018-10-05 | $34.45 | $34.45 | $34.45 | $34.45 | $15.83 | 1,580 |
| 2018-10-04 | $34.25 | $34.25 | $34.25 | $34.25 | $15.74 | 646 |
| 2018-10-03 | $34.15 | $34.15 | $34.05 | $34.06 | $15.65 | 5,814 |
| 2018-10-02 | $34.10 | $34.10 | $34.10 | $34.10 | $15.67 | 4 |
| 2018-10-01 | $34.10 | $34.10 | $34.10 | $34.10 | $15.67 | 21,200 |
| 2018-09-28 | $34.29 | $34.29 | $34.10 | $34.10 | $15.67 | 16,088 |
| 2018-09-27 | $34.15 | $34.15 | $34.15 | $34.15 | $15.69 | 26 |
| 2018-09-26 | $34.75 | $35.00 | $34.15 | $34.15 | $15.69 | 17,864 |
| 2018-09-25 | $33.64 | $35.00 | $33.25 | $35.00 | $16.08 | 14,200 |
| 2018-09-24 | $37.30 | $37.30 | $37.30 | $37.30 | $17.14 | 398 |
| 2018-09-21 | $34.55 | $37.30 | $34.50 | $37.30 | $17.14 | 9,536 |
| 2018-09-20 | $34.01 | $34.74 | $34.01 | $34.20 | $15.72 | 1,012 |
| 2018-09-19 | $33.85 | $34.50 | $33.75 | $34.50 | $15.86 | 8,134 |
| 2018-09-18 | $34.23 | $34.23 | $33.28 | $33.91 | $15.58 | 13,778 |
| 2018-09-17 | $34.00 | $34.05 | $32.50 | $34.03 | $15.64 | 7,294 |
| 2018-09-14 | $34.40 | $35.00 | $33.00 | $33.00 | $15.17 | 14,410 |
| 2018-09-13 | $33.74 | $34.67 | $32.51 | $33.81 | $15.54 | 8,304 |
| 2018-09-12 | $34.50 | $34.82 | $34.50 | $34.50 | $15.86 | 1,612 |
| 2018-09-11 | $34.54 | $34.93 | $34.50 | $34.50 | $15.86 | 2,770 |
| 2018-09-10 | $34.73 | $34.73 | $34.50 | $34.54 | $15.87 | 744 |
| 2018-09-07 | $35.32 | $35.50 | $35.05 | $35.46 | $16.30 | 7,638 |
| 2018-09-06 | $35.29 | $35.60 | $34.50 | $35.50 | $16.31 | 14,800 |
| 2018-09-05 | $36.33 | $36.75 | $35.50 | $35.50 | $16.31 | 6,066 |
| 2018-09-04 | $35.13 | $36.25 | $35.03 | $36.25 | $16.66 | 8,228 |
| 2018-08-31 | $36.08 | $36.08 | $36.08 | $36.08 | $16.58 | 428 |
| 2018-08-30 | $35.75 | $35.75 | $35.75 | $35.75 | $16.43 | 640 |
| 2018-08-29 | $35.00 | $35.00 | $35.00 | $35.00 | $16.08 | 352 |
| 2018-08-28 | $35.00 | $35.00 | $35.00 | $35.00 | $16.08 | 400 |
| 2018-08-27 | $34.51 | $34.51 | $34.51 | $34.51 | $15.86 | 506 |
| 2018-08-24 | $34.87 | $35.05 | $34.87 | $35.05 | $16.11 | 6,990 |
| 2018-08-23 | $33.61 | $35.00 | $32.50 | $35.00 | $16.08 | 10,222 |
| 2018-08-22 | $35.75 | $35.98 | $34.10 | $34.30 | $15.76 | 15,528 |
| 2018-08-21 | $33.60 | $34.85 | $33.60 | $34.85 | $16.02 | 13,600 |
| 2018-08-20 | $35.16 | $35.16 | $33.60 | $33.60 | $15.44 | 4,440 |
| 2018-08-17 | $33.47 | $33.58 | $33.10 | $33.13 | $15.23 | 8,504 |
| 2018-08-16 | $33.75 | $33.75 | $33.75 | $33.75 | $15.51 | 0 |
| 2018-08-15 | $33.75 | $33.75 | $33.75 | $33.75 | $15.51 | 0 |
| 2018-08-14 | $33.75 | $33.75 | $33.75 | $33.75 | $15.51 | 0 |
| 2018-08-13 | $33.75 | $33.75 | $33.75 | $33.75 | $15.51 | 3,850 |
| 2018-08-10 | $33.75 | $33.75 | $33.75 | $33.75 | $15.51 | 3,858 |
| 2018-08-09 | $34.04 | $34.04 | $34.04 | $34.04 | $15.64 | 142 |
| 2018-08-08 | $34.02 | $34.49 | $34.02 | $34.04 | $15.64 | 1,296 |
| 2018-08-07 | $34.01 | $34.04 | $33.78 | $33.78 | $15.52 | 1,848 |
| 2018-08-06 | $33.40 | $33.40 | $33.40 | $33.40 | $15.35 | 8 |
| 2018-08-03 | $33.40 | $33.40 | $33.40 | $33.40 | $15.35 | 3,366 |
| 2018-08-02 | $32.50 | $32.50 | $32.50 | $32.50 | $14.94 | 574 |
| 2018-08-01 | $32.50 | $32.50 | $32.50 | $32.50 | $14.94 | 0 |
| 2018-07-31 | $32.50 | $32.50 | $32.50 | $32.50 | $14.94 | 130 |
| 2018-07-30 | $32.50 | $32.50 | $32.50 | $32.50 | $14.94 | 200 |
| 2018-07-27 | $32.41 | $32.41 | $32.41 | $32.41 | $14.89 | 0 |
| 2018-07-26 | $32.41 | $32.41 | $32.41 | $32.41 | $14.89 | 0 |
| 2018-07-25 | $32.41 | $32.41 | $32.41 | $32.41 | $14.89 | 0 |
| 2018-07-24 | $32.50 | $32.70 | $32.33 | $32.41 | $14.89 | 3,514 |
| 2018-07-23 | $32.00 | $32.00 | $32.00 | $32.00 | $14.71 | 572 |
| 2018-07-20 | $31.66 | $31.66 | $31.66 | $31.66 | $14.55 | 10 |
| 2018-07-19 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 298 |
| 2018-07-18 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 246 |
| 2018-07-17 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 116 |
| 2018-07-16 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 2 |
| 2018-07-13 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 6,944 |
| 2018-07-12 | $31.51 | $31.51 | $31.51 | $31.51 | $14.42 | 300 |
| 2018-07-11 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 660 |
| 2018-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $14.18 | 128 |
| 2018-07-09 | $31.42 | $31.42 | $31.00 | $31.00 | $14.18 | 756 |
| 2018-07-06 | $31.05 | $31.05 | $31.05 | $31.05 | $14.21 | 32 |
| 2018-07-05 | $31.05 | $31.05 | $31.05 | $31.05 | $14.21 | 10 |
| 2018-07-03 | $31.05 | $31.05 | $31.05 | $31.05 | $14.21 | 0 |
| 2018-07-02 | $31.22 | $31.80 | $31.05 | $31.05 | $14.21 | 3,062 |
| 2018-06-29 | $31.45 | $31.45 | $31.45 | $31.45 | $14.39 | 596 |
| 2018-06-28 | $31.70 | $31.70 | $31.70 | $31.70 | $14.50 | 0 |
| 2018-06-27 | $31.70 | $31.70 | $31.70 | $31.70 | $14.50 | 0 |
| 2018-06-26 | $31.70 | $31.73 | $31.70 | $31.70 | $14.50 | 2,800 |
| 2018-06-25 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 13,136 |
| 2018-06-22 | $31.80 | $32.70 | $31.80 | $32.70 | $14.96 | 3,730 |
| 2018-06-21 | $31.80 | $31.80 | $31.80 | $31.80 | $14.55 | 2,494 |
| 2018-06-20 | $31.80 | $31.87 | $31.75 | $31.80 | $14.55 | 26,170 |
| 2018-06-19 | $31.50 | $32.00 | $31.50 | $31.80 | $14.55 | 2,544 |
| 2018-06-18 | $32.36 | $32.48 | $31.80 | $31.80 | $14.55 | 5,250 |
| 2018-06-15 | $31.63 | $32.00 | $31.63 | $32.00 | $14.64 | 7,060 |
| 2018-06-14 | $32.75 | $32.75 | $32.39 | $32.40 | $14.82 | 3,432 |
| 2018-06-13 | $31.60 | $32.10 | $31.60 | $32.05 | $14.66 | 7,562 |
| 2018-06-12 | $31.75 | $31.80 | $31.66 | $31.80 | $14.55 | 2,204 |
| 2018-06-11 | $32.30 | $32.30 | $32.30 | $32.30 | $14.78 | 174 |
| 2018-06-08 | $32.30 | $32.30 | $32.30 | $32.30 | $14.78 | 736 |
| 2018-06-07 | $31.85 | $31.85 | $31.85 | $31.85 | $14.57 | 108 |
| 2018-06-06 | $32.30 | $32.30 | $31.85 | $31.85 | $14.57 | 4,424 |
| 2018-06-05 | $31.76 | $32.40 | $31.76 | $32.02 | $14.65 | 4,460 |
| 2018-06-04 | $31.85 | $31.85 | $31.85 | $31.85 | $14.57 | 456 |
| 2018-06-01 | $31.85 | $31.85 | $31.85 | $31.85 | $14.57 | 164 |
| 2018-05-31 | $32.17 | $32.17 | $31.85 | $31.85 | $14.57 | 4,086 |
| 2018-05-30 | $31.45 | $32.00 | $31.45 | $32.00 | $14.64 | 11,362 |
| 2018-05-29 | $31.40 | $32.10 | $31.40 | $32.10 | $14.69 | 7,468 |
| 2018-05-25 | $32.40 | $32.90 | $31.60 | $31.60 | $14.46 | 8,878 |
| 2018-05-24 | $32.02 | $32.40 | $32.02 | $32.40 | $14.82 | 6,446 |
| 2018-05-23 | $31.95 | $31.95 | $31.95 | $31.95 | $14.62 | 280 |
| 2018-05-22 | $31.70 | $31.70 | $31.69 | $31.70 | $14.50 | 818 |
| 2018-05-21 | $32.00 | $32.00 | $31.60 | $31.69 | $14.50 | 2,760 |
| 2018-05-18 | $32.00 | $32.00 | $32.00 | $32.00 | $14.64 | 80 |
| 2018-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $14.64 | 432 |
| 2018-05-16 | $32.00 | $32.00 | $32.00 | $32.00 | $14.64 | 448 |
| 2018-05-15 | $32.00 | $32.00 | $32.00 | $32.00 | $14.64 | 60 |
| 2018-05-14 | $32.00 | $32.00 | $32.00 | $32.00 | $14.64 | 1,200 |
| 2018-05-11 | $31.61 | $31.61 | $31.61 | $31.61 | $14.46 | 14 |
| 2018-05-10 | $31.61 | $31.61 | $31.61 | $31.61 | $14.46 | 14 |
| 2018-05-09 | $31.61 | $31.61 | $31.61 | $31.61 | $14.46 | 210 |
| 2018-05-08 | $31.61 | $31.61 | $31.61 | $31.61 | $14.46 | 8 |
| 2018-05-07 | $31.26 | $31.61 | $31.26 | $31.61 | $14.46 | 770 |
| 2018-05-04 | $31.70 | $32.19 | $31.70 | $32.19 | $14.73 | 1,326 |
| 2018-05-03 | $31.70 | $31.70 | $31.70 | $31.70 | $14.50 | 814 |
| 2018-05-02 | $31.69 | $31.70 | $31.69 | $31.70 | $14.50 | 2,068 |
| 2018-05-01 | $31.20 | $31.40 | $31.20 | $31.40 | $14.37 | 4,494 |
| 2018-04-30 | $30.89 | $30.89 | $30.89 | $30.89 | $14.13 | 226 |
| 2018-04-27 | $30.06 | $30.06 | $30.06 | $30.06 | $13.75 | 44 |
| 2018-04-26 | $30.06 | $30.06 | $30.06 | $30.06 | $13.75 | 74 |
| 2018-04-25 | $30.06 | $30.06 | $30.06 | $30.06 | $13.75 | 50 |
| 2018-04-24 | $30.95 | $30.95 | $30.06 | $30.06 | $13.75 | 11,024 |
| 2018-04-23 | $30.94 | $30.94 | $30.94 | $30.94 | $14.16 | 4 |
| 2018-04-20 | $30.82 | $30.82 | $30.82 | $30.82 | $14.10 | 4 |
| 2018-04-19 | $30.94 | $30.94 | $30.94 | $30.94 | $14.10 | 46 |
| 2018-04-18 | $30.94 | $30.94 | $30.94 | $30.94 | $14.10 | 88 |
| 2018-04-17 | $30.94 | $30.94 | $30.94 | $30.94 | $14.10 | 200 |
| 2018-04-16 | $31.00 | $31.00 | $31.00 | $31.00 | $14.13 | 444 |
| 2018-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 32 |
| 2018-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 0 |
| 2018-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 0 |
| 2018-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 0 |
| 2018-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 0 |
| 2018-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 22 |
| 2018-04-05 | $30.00 | $30.05 | $30.00 | $30.00 | $13.67 | 2,106 |
| 2018-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 308 |
| 2018-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 400 |
| 2018-04-02 | $30.03 | $30.03 | $30.03 | $30.03 | $13.69 | 10 |
| 2018-03-29 | $30.22 | $30.50 | $30.03 | $30.03 | $13.69 | 772 |
| 2018-03-28 | $30.75 | $30.75 | $30.00 | $30.00 | $13.67 | 4,052 |
| 2018-03-27 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 88 |
| 2018-03-26 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 0 |
| 2018-03-23 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 260 |
| 2018-03-22 | $30.06 | $30.06 | $30.06 | $30.06 | $13.70 | 300 |
| 2018-03-21 | $30.60 | $30.68 | $30.19 | $30.19 | $13.76 | 1,238 |
| 2018-03-20 | $31.20 | $31.20 | $30.26 | $30.26 | $13.79 | 2,808 |
| 2018-03-19 | $31.95 | $31.95 | $29.90 | $29.90 | $13.63 | 420 |
| 2018-03-16 | $30.10 | $31.59 | $30.10 | $31.59 | $14.40 | 3,532 |
| 2018-03-15 | $29.75 | $29.75 | $29.75 | $29.75 | $13.56 | 212 |
| 2018-03-14 | $29.80 | $29.80 | $29.80 | $29.80 | $13.58 | 240 |
| 2018-03-13 | $29.80 | $29.80 | $29.80 | $29.80 | $13.58 | 200 |
| 2018-03-12 | $30.00 | $30.00 | $29.99 | $29.99 | $13.67 | 4,910 |
| 2018-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 270 |
| 2018-03-08 | $29.50 | $29.50 | $29.50 | $29.50 | $13.45 | 290 |
| 2018-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $13.45 | 800 |
| 2018-03-06 | $29.80 | $30.00 | $29.51 | $29.51 | $13.45 | 3,728 |
| 2018-03-05 | $29.25 | $29.25 | $29.25 | $29.25 | $13.33 | 72 |
| 2018-03-02 | $29.25 | $29.25 | $29.25 | $29.25 | $13.33 | 36 |
| 2018-03-01 | $29.25 | $29.25 | $29.25 | $29.25 | $13.33 | 800 |
| 2018-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $13.67 | 484 |
| 2018-02-27 | $29.86 | $29.86 | $29.86 | $29.86 | $13.61 | 522 |
| 2018-02-26 | $29.15 | $29.86 | $28.77 | $29.86 | $13.61 | 11,632 |
| 2018-02-23 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 88 |
| 2018-02-22 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 0 |
| 2018-02-21 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 0 |
| 2018-02-20 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 0 |
| 2018-02-16 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 0 |
| 2018-02-15 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 0 |
| 2018-02-14 | $29.69 | $29.69 | $29.69 | $29.69 | $13.53 | 0 |
| 2018-02-13 | $28.51 | $29.95 | $28.51 | $29.69 | $13.53 | 6,814 |
| 2018-02-12 | $28.74 | $30.25 | $28.49 | $30.25 | $13.79 | 9,536 |
| 2018-02-09 | $29.63 | $29.95 | $29.63 | $29.95 | $13.65 | 4,790 |
| 2018-02-08 | $29.05 | $29.45 | $28.06 | $28.06 | $12.79 | 4,860 |
| 2018-02-07 | $29.19 | $29.19 | $29.19 | $29.19 | $13.30 | 8 |
| 2018-02-06 | $29.19 | $29.19 | $29.19 | $29.19 | $13.30 | 26 |
| 2018-02-05 | $29.19 | $29.19 | $29.19 | $29.19 | $13.30 | 434 |
| 2018-02-02 | $29.19 | $29.19 | $29.19 | $29.19 | $13.30 | 470 |
| 2018-02-01 | $28.21 | $28.21 | $28.21 | $28.21 | $12.86 | 42 |
| 2018-01-31 | $28.21 | $28.21 | $28.21 | $28.21 | $12.86 | 42 |
| 2018-01-30 | $28.21 | $28.21 | $28.21 | $28.21 | $12.86 | 10 |
| 2018-01-29 | $28.21 | $28.21 | $28.21 | $28.21 | $12.86 | 1,000 |
| 2018-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $12.76 | 90 |
| 2018-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $12.76 | 0 |
| 2018-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $12.76 | 430 |
| 2018-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $12.76 | 10 |
| 2018-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $12.76 | 6,014 |
| 2018-01-19 | $28.70 | $28.70 | $28.70 | $28.70 | $13.08 | 382 |
| 2018-01-18 | $27.60 | $27.60 | $27.60 | $27.60 | $12.53 | 56 |
| 2018-01-17 | $27.60 | $27.60 | $27.60 | $27.60 | $12.53 | 0 |
| 2018-01-16 | $27.60 | $27.60 | $27.60 | $27.60 | $12.53 | 82 |
| 2018-01-12 | $27.60 | $27.60 | $27.60 | $27.60 | $12.53 | 136 |
| 2018-01-11 | $27.60 | $27.60 | $27.60 | $27.60 | $12.53 | 400 |
| 2018-01-10 | $27.64 | $27.64 | $27.64 | $27.64 | $12.55 | 2 |
| 2018-01-09 | $27.64 | $27.64 | $27.64 | $27.64 | $12.55 | 50 |
| 2018-01-08 | $27.64 | $27.64 | $27.64 | $27.64 | $12.55 | 66 |
| 2018-01-05 | $27.64 | $27.64 | $27.64 | $27.64 | $12.55 | 122 |
| 2018-01-04 | $27.64 | $27.64 | $27.64 | $27.64 | $12.55 | 20 |
| 2018-01-03 | $27.64 | $27.64 | $27.64 | $27.64 | $12.55 | 30 |
| 2018-01-02 | $27.00 | $27.64 | $27.00 | $27.64 | $12.55 | 1,572 |
| 2017-12-29 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 126 |
| 2017-12-28 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 52 |
| 2017-12-27 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 18 |
| 2017-12-26 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 40 |
| 2017-12-22 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 126 |
| 2017-12-21 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 256 |
| 2017-12-20 | $28.13 | $28.13 | $28.13 | $28.13 | $12.77 | 800 |
| 2017-12-19 | $28.05 | $28.05 | $28.03 | $28.03 | $12.72 | 1,176 |
| 2017-12-18 | $28.07 | $28.07 | $28.07 | $28.07 | $12.74 | 1,116 |
| 2017-12-15 | $27.50 | $27.50 | $27.50 | $27.50 | $12.48 | 182 |
| 2017-12-14 | $27.50 | $27.50 | $27.50 | $27.50 | $12.48 | 180 |
| 2017-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $12.48 | 200 |
| 2017-12-12 | $27.75 | $27.75 | $27.75 | $27.75 | $12.59 | 3,426 |
| 2017-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $12.48 | 4,168 |
| 2017-12-08 | $27.21 | $27.55 | $27.21 | $27.55 | $12.50 | 54 |
| 2017-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $12.25 | 10 |
| 2017-12-06 | $27.25 | $27.45 | $27.25 | $27.45 | $12.46 | 22 |
| 2017-12-05 | $27.05 | $27.90 | $27.05 | $27.90 | $12.66 | 264 |
| 2017-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $12.48 | 600 |
| 2017-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $12.25 | 466 |
| 2017-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $12.48 | 568 |
| 2017-11-29 | $27.00 | $27.25 | $27.00 | $27.25 | $12.37 | 2,008 |
| 2017-11-28 | $27.00 | $27.40 | $27.00 | $27.01 | $12.26 | 2,524 |
| 2017-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $12.25 | 38,184 |
| 2017-11-24 | $27.14 | $27.14 | $27.14 | $27.14 | $12.32 | 258 |
| 2017-11-22 | $27.00 | $27.14 | $27.00 | $27.14 | $12.32 | 722 |
| 2017-11-21 | $27.00 | $27.15 | $27.00 | $27.15 | $12.32 | 184 |
| 2017-11-20 | $27.80 | $27.80 | $27.80 | $27.80 | $12.62 | 0 |
| 2017-11-17 | $27.00 | $27.80 | $27.00 | $27.80 | $12.62 | 238 |
| 2017-11-16 | $27.14 | $27.14 | $27.14 | $27.14 | $12.32 | 50 |
| 2017-11-15 | $27.00 | $27.14 | $27.00 | $27.14 | $12.32 | 56 |
| 2017-11-14 | $27.06 | $27.45 | $27.06 | $27.45 | $12.46 | 168 |
| 2017-11-13 | $27.00 | $27.88 | $27.00 | $27.88 | $12.65 | 210 |
| 2017-11-10 | $27.14 | $27.14 | $27.14 | $27.14 | $12.32 | 156 |
| 2017-11-09 | $27.14 | $27.14 | $27.14 | $27.14 | $12.32 | 750 |
| 2017-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $12.25 | 12 |
| 2017-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $12.25 | 18 |
| 2017-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $12.25 | 68 |
| 2017-11-03 | $27.49 | $27.49 | $27.00 | $27.00 | $12.25 | 8,502 |
| 2017-11-02 | $26.70 | $26.70 | $26.69 | $26.70 | $12.12 | 8,600 |
| 2017-11-01 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 18 |
| 2017-10-31 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 12 |
| 2017-10-30 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 184 |
| 2017-10-27 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 62 |
| 2017-10-26 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 30 |
| 2017-10-25 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 16 |
| 2017-10-24 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 12 |
| 2017-10-23 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 12 |
| 2017-10-20 | $26.33 | $26.33 | $26.33 | $26.33 | $11.95 | 28 |
| 2017-10-19 | $26.45 | $26.45 | $26.45 | $26.45 | $11.95 | 36 |
| 2017-10-18 | $26.95 | $26.95 | $26.45 | $26.45 | $11.95 | 2,958 |
| 2017-10-17 | $26.45 | $26.45 | $26.45 | $26.45 | $11.95 | 806 |
| 2017-10-16 | $26.35 | $26.50 | $26.35 | $26.50 | $11.97 | 800 |
| 2017-10-13 | $26.65 | $26.65 | $26.65 | $26.65 | $12.04 | 18 |
| 2017-10-12 | $26.65 | $26.65 | $26.65 | $26.65 | $12.04 | 166 |
| 2017-10-11 | $26.65 | $26.65 | $26.65 | $26.65 | $12.04 | 14 |
| 2017-10-10 | $26.65 | $26.65 | $26.65 | $26.65 | $12.04 | 18 |
| 2017-10-09 | $26.65 | $26.65 | $26.65 | $26.65 | $12.04 | 14 |
| 2017-10-06 | $26.65 | $26.65 | $26.65 | $26.65 | $12.04 | 800 |
| 2017-10-05 | $26.39 | $26.45 | $26.35 | $26.45 | $11.95 | 1,282 |
| 2017-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $12.06 | 84 |
| 2017-10-03 | $26.70 | $26.70 | $26.70 | $26.70 | $12.06 | 174 |
| 2017-10-02 | $26.70 | $26.70 | $26.70 | $26.70 | $12.06 | 12 |
| 2017-09-29 | $26.69 | $26.70 | $26.69 | $26.70 | $12.06 | 8,644 |
| 2017-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 140 |
| 2017-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 8 |
| 2017-09-26 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 48 |
| 2017-09-25 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 832 |
| 2017-09-22 | $26.76 | $26.76 | $26.76 | $26.76 | $12.09 | 398 |
| 2017-09-21 | $26.76 | $26.76 | $26.76 | $26.76 | $12.09 | 0 |
| 2017-09-20 | $26.76 | $26.76 | $26.76 | $26.76 | $12.09 | 52 |
| 2017-09-19 | $26.56 | $26.76 | $26.45 | $26.76 | $12.09 | 11,122 |
| 2017-09-18 | $26.52 | $26.52 | $26.52 | $26.52 | $11.98 | 300 |
| 2017-09-15 | $26.50 | $26.76 | $26.50 | $26.76 | $12.09 | 4,702 |
| 2017-09-14 | $26.42 | $26.42 | $26.25 | $26.25 | $11.86 | 1,042 |
| 2017-09-13 | $26.67 | $26.67 | $26.67 | $26.67 | $12.05 | 544 |
| 2017-09-12 | $26.07 | $26.07 | $26.07 | $26.07 | $11.78 | 12 |
| 2017-09-11 | $26.07 | $26.07 | $26.07 | $26.07 | $11.78 | 210 |
| 2017-09-08 | $26.07 | $26.07 | $26.07 | $26.07 | $11.78 | 0 |
| 2017-09-07 | $26.04 | $26.07 | $26.04 | $26.07 | $11.78 | 970 |
| 2017-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $11.75 | 0 |
| 2017-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $11.75 | 1,000 |
| 2017-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $11.75 | 16 |
| 2017-08-31 | $26.65 | $26.65 | $26.00 | $26.00 | $11.75 | 1,730 |
| 2017-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 0 |
| 2017-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 0 |
| 2017-08-28 | $26.68 | $26.68 | $26.50 | $26.50 | $11.97 | 632 |
| 2017-08-25 | $27.00 | $27.00 | $27.00 | $27.00 | $12.20 | 28 |
| 2017-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $12.20 | 84 |
| 2017-08-23 | $27.45 | $27.45 | $27.00 | $27.00 | $12.20 | 800 |
| 2017-08-22 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 10 |
| 2017-08-21 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 12 |
| 2017-08-18 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 74 |
| 2017-08-17 | $27.00 | $27.00 | $26.50 | $26.50 | $11.97 | 1,114 |
| 2017-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $12.20 | 600 |
| 2017-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $12.20 | 122 |
| 2017-08-14 | $27.00 | $27.00 | $27.00 | $27.00 | $12.20 | 1,800 |
| 2017-08-11 | $26.75 | $26.75 | $26.75 | $26.75 | $12.09 | 28 |
| 2017-08-10 | $26.75 | $26.75 | $26.75 | $26.75 | $12.09 | 0 |
| 2017-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $12.09 | 2,800 |
| 2017-08-08 | $26.89 | $26.90 | $26.89 | $26.90 | $12.15 | 2,100 |
| 2017-08-07 | $27.22 | $27.22 | $26.76 | $27.20 | $12.29 | 1,342 |
| 2017-08-04 | $27.14 | $27.14 | $27.05 | $27.05 | $12.22 | 22,124 |
| 2017-08-03 | $26.90 | $27.05 | $26.90 | $26.90 | $12.15 | 13,952 |
| 2017-08-02 | $27.30 | $27.30 | $27.30 | $27.30 | $12.33 | 30 |
| 2017-08-01 | $27.30 | $27.30 | $27.30 | $27.30 | $12.33 | 0 |
| 2017-07-31 | $27.30 | $27.30 | $27.30 | $27.30 | $12.33 | 0 |
| 2017-07-28 | $27.30 | $27.30 | $27.30 | $27.30 | $12.33 | 14 |
| 2017-07-27 | $27.30 | $27.33 | $27.00 | $27.30 | $12.33 | 40,974 |
| 2017-07-26 | $26.80 | $26.80 | $26.80 | $26.80 | $12.11 | 8 |
| 2017-07-25 | $27.25 | $27.38 | $26.79 | $26.80 | $12.11 | 7,918 |
| 2017-07-24 | $27.00 | $27.00 | $26.62 | $26.62 | $12.03 | 2,080 |
| 2017-07-21 | $26.38 | $26.38 | $26.38 | $26.38 | $11.92 | 10 |
| 2017-07-20 | $26.50 | $26.50 | $26.50 | $26.50 | $11.97 | 0 |
| 2017-07-19 | $25.75 | $26.55 | $25.75 | $26.50 | $11.92 | 1,848 |
| 2017-07-18 | $26.85 | $26.85 | $26.85 | $26.85 | $12.08 | 0 |
| 2017-07-17 | $26.85 | $26.85 | $26.85 | $26.85 | $12.08 | 324 |
| 2017-07-14 | $26.85 | $26.85 | $26.85 | $26.85 | $12.08 | 0 |
| 2017-07-13 | $26.85 | $26.85 | $26.85 | $26.85 | $12.08 | 0 |
| 2017-07-12 | $25.55 | $26.85 | $25.55 | $26.85 | $12.08 | 1,178 |
| 2017-07-11 | $25.70 | $25.70 | $25.70 | $25.70 | $11.56 | 360 |
| 2017-07-10 | $25.54 | $25.70 | $25.54 | $25.70 | $11.56 | 5,220 |
| 2017-07-07 | $25.56 | $25.56 | $25.56 | $25.56 | $11.49 | 20 |
| 2017-07-06 | $25.55 | $25.56 | $25.55 | $25.56 | $11.49 | 2,006 |
| 2017-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $11.47 | 910 |
| 2017-07-03 | $24.83 | $24.83 | $24.83 | $24.83 | $11.17 | 440 |
| 2017-06-30 | $26.95 | $26.95 | $26.95 | $26.95 | $12.12 | 490 |
| 2017-06-29 | $24.60 | $26.79 | $24.50 | $24.81 | $11.16 | 18,126 |
| 2017-06-28 | $24.75 | $24.75 | $24.75 | $24.75 | $11.13 | 1,278 |
| 2017-06-27 | $24.63 | $24.64 | $23.10 | $24.50 | $11.02 | 3,878 |
| 2017-06-26 | $24.80 | $24.86 | $24.80 | $24.84 | $11.17 | 1,656 |
| 2017-06-23 | $24.54 | $25.00 | $24.54 | $24.75 | $11.13 | 22,598 |
| 2017-06-22 | $24.82 | $24.82 | $24.50 | $24.50 | $11.02 | 1,246 |
| 2017-06-21 | $24.79 | $24.80 | $24.79 | $24.80 | $11.15 | 2,000 |
| 2017-06-20 | $24.82 | $24.82 | $24.25 | $24.80 | $11.15 | 11,254 |
| 2017-06-19 | $24.82 | $24.82 | $24.82 | $24.82 | $11.16 | 170 |
| 2017-06-16 | $25.35 | $26.00 | $24.82 | $24.82 | $11.16 | 63,940 |
| 2017-06-15 | $27.99 | $27.99 | $25.01 | $25.59 | $11.51 | 4,200 |
| 2017-06-14 | $25.06 | $25.69 | $25.00 | $25.03 | $11.26 | 3,142 |
| 2017-06-13 | $25.10 | $25.75 | $25.00 | $25.00 | $11.24 | 2,874 |
| 2017-06-12 | $25.70 | $26.10 | $25.00 | $25.10 | $11.29 | 4,152 |
| 2017-06-09 | $25.00 | $25.95 | $24.82 | $25.95 | $11.67 | 2,514 |
| 2017-06-08 | $25.50 | $26.00 | $25.50 | $25.51 | $11.47 | 2,610 |
| 2017-06-07 | $25.25 | $25.51 | $25.25 | $25.50 | $11.47 | 2,988 |
| 2017-06-06 | $25.50 | $25.63 | $25.50 | $25.60 | $11.51 | 4,172 |
| 2017-06-05 | $26.00 | $26.00 | $25.61 | $25.61 | $11.52 | 2,320 |
| 2017-06-02 | $26.00 | $26.31 | $25.76 | $25.76 | $11.59 | 5,518 |
| 2017-06-01 | $26.79 | $26.79 | $26.44 | $26.44 | $11.89 | 12,710 |
| 2017-05-31 | $27.55 | $27.55 | $27.25 | $27.25 | $12.26 | 2,558 |
| 2017-05-30 | $27.50 | $27.99 | $27.00 | $27.00 | $12.14 | 46,702 |
| 2017-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $12.59 | 204 |
| 2017-05-25 | $27.90 | $28.00 | $27.90 | $28.00 | $12.59 | 1,022 |
| 2017-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $12.59 | 606 |
| 2017-05-23 | $28.14 | $28.14 | $28.03 | $28.03 | $12.61 | 1,308 |
| 2017-05-22 | $28.00 | $28.00 | $28.00 | $28.00 | $12.59 | 696 |
| 2017-05-19 | $28.75 | $28.75 | $28.75 | $28.75 | $12.93 | 48 |
| 2017-05-18 | $28.75 | $28.75 | $28.75 | $28.75 | $12.93 | 100 |
| 2017-05-17 | $28.75 | $28.75 | $28.75 | $28.75 | $12.93 | 4 |
| 2017-05-16 | $28.01 | $28.01 | $28.01 | $28.01 | $12.60 | 0 |
| 2017-05-15 | $28.01 | $28.01 | $28.01 | $28.01 | $12.60 | 8 |
| 2017-05-12 | $29.30 | $29.30 | $28.00 | $28.00 | $12.59 | 1,128 |
| 2017-05-11 | $29.33 | $29.33 | $29.33 | $29.33 | $13.19 | 0 |
| 2017-05-10 | $29.25 | $29.33 | $29.25 | $29.33 | $13.19 | 980 |
| 2017-05-09 | $29.00 | $29.00 | $29.00 | $29.00 | $13.04 | 290 |
| 2017-05-08 | $29.89 | $29.89 | $29.89 | $29.89 | $13.44 | 144 |
| 2017-05-05 | $29.89 | $29.89 | $29.89 | $29.89 | $13.44 | 4 |
| 2017-05-04 | $29.66 | $29.66 | $29.66 | $29.66 | $13.34 | 0 |
| 2017-05-03 | $29.66 | $29.66 | $29.66 | $29.66 | $13.34 | 22 |
| 2017-05-02 | $29.66 | $29.66 | $29.66 | $29.66 | $13.34 | 4 |
| 2017-05-01 | $29.30 | $29.30 | $29.30 | $29.30 | $13.18 | 824 |
| 2017-04-28 | $27.80 | $29.20 | $27.80 | $29.20 | $13.13 | 74 |
| 2017-04-27 | $27.52 | $27.52 | $27.52 | $27.52 | $12.38 | 142 |
| 2017-04-26 | $27.52 | $27.52 | $27.52 | $27.52 | $12.38 | 56 |
| 2017-04-25 | $27.61 | $27.61 | $27.59 | $27.59 | $12.41 | 10 |
| 2017-04-24 | $29.30 | $29.30 | $29.30 | $29.30 | $13.18 | 0 |
| 2017-04-21 | $29.30 | $29.30 | $29.30 | $29.30 | $13.18 | 644 |
| 2017-04-20 | $29.30 | $29.30 | $29.30 | $29.30 | $13.18 | 24 |
| 2017-04-19 | $29.20 | $29.30 | $29.20 | $29.30 | $13.14 | 2,416 |
| 2017-04-18 | $28.95 | $28.95 | $28.95 | $28.95 | $12.98 | 136 |
| 2017-04-17 | $28.95 | $28.95 | $28.95 | $28.95 | $12.98 | 10 |
| 2017-04-13 | $28.00 | $28.95 | $28.00 | $28.95 | $12.98 | 1,090 |
| 2017-04-12 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 0 |
| 2017-04-11 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 0 |
| 2017-04-10 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 0 |
| 2017-04-07 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 38 |
| 2017-04-06 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 18 |
| 2017-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 28 |
| 2017-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 0 |
| 2017-04-03 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 0 |
| 2017-03-31 | $28.90 | $28.90 | $28.90 | $28.90 | $12.96 | 6 |
| 2017-03-30 | $27.55 | $28.00 | $27.55 | $28.00 | $12.56 | 8 |
| 2017-03-29 | $28.95 | $28.95 | $28.95 | $28.95 | $12.98 | 32 |
| 2017-03-28 | $28.95 | $28.95 | $28.95 | $28.95 | $12.98 | 0 |
| 2017-03-27 | $28.95 | $28.95 | $28.95 | $28.95 | $12.98 | 2 |
| 2017-03-24 | $28.95 | $28.95 | $28.95 | $28.95 | $12.98 | 8 |
| 2017-03-23 | $28.94 | $28.94 | $28.94 | $28.94 | $12.98 | 6 |
| 2017-03-22 | $27.93 | $27.93 | $27.93 | $27.93 | $12.52 | 92 |
| 2017-03-21 | $27.93 | $27.93 | $27.93 | $27.93 | $12.52 | 0 |
| 2017-03-20 | $27.93 | $27.93 | $27.93 | $27.93 | $12.52 | 0 |
| 2017-03-17 | $27.93 | $27.93 | $27.93 | $27.93 | $12.52 | 22 |
| 2017-03-16 | $27.93 | $27.93 | $27.93 | $27.93 | $12.52 | 2 |
| 2017-03-15 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 8 |
| 2017-03-14 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 2 |
| 2017-03-13 | $28.64 | $28.65 | $28.64 | $28.65 | $12.85 | 20 |
| 2017-03-10 | $27.91 | $27.91 | $27.91 | $27.91 | $12.51 | 6 |
| 2017-03-09 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 0 |
| 2017-03-08 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 2 |
| 2017-03-07 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 0 |
| 2017-03-06 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 4 |
| 2017-03-03 | $28.70 | $28.70 | $28.70 | $28.70 | $12.87 | 10 |
| 2017-03-02 | $28.15 | $28.15 | $28.15 | $28.15 | $12.62 | 0 |
| 2017-03-01 | $28.15 | $28.15 | $28.15 | $28.15 | $12.62 | 186 |
| 2017-02-28 | $28.15 | $28.15 | $28.15 | $28.15 | $12.62 | 88 |
| 2017-02-27 | $28.15 | $28.15 | $28.15 | $28.15 | $12.62 | 186 |
| 2017-02-24 | $28.15 | $28.15 | $28.15 | $28.15 | $12.62 | 2 |
| 2017-02-23 | $28.25 | $28.25 | $28.25 | $28.25 | $12.67 | 4 |
| 2017-02-22 | $28.00 | $28.25 | $28.00 | $28.25 | $12.67 | 3,002 |
| 2017-02-21 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 28 |
| 2017-02-17 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 24 |
| 2017-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 0 |
| 2017-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 0 |
| 2017-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 8 |
| 2017-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 0 |
| 2017-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 36 |
| 2017-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $12.56 | 2 |
| 2017-02-08 | $28.25 | $28.25 | $28.22 | $28.22 | $12.65 | 834 |
| 2017-02-07 | $27.90 | $27.90 | $27.90 | $27.90 | $12.51 | 20 |
| 2017-02-06 | $27.90 | $27.90 | $27.90 | $27.90 | $12.51 | 0 |
| 2017-02-03 | $27.65 | $27.94 | $27.65 | $27.90 | $12.51 | 4,400 |
| 2017-02-02 | $27.65 | $27.65 | $27.65 | $27.65 | $12.40 | 6 |
| 2017-02-01 | $27.65 | $27.65 | $27.65 | $27.65 | $12.40 | 16 |
| 2017-01-31 | $27.66 | $27.66 | $27.66 | $27.66 | $12.40 | 0 |
| 2017-01-30 | $27.66 | $27.66 | $27.66 | $27.66 | $12.40 | 0 |
| 2017-01-27 | $27.66 | $27.66 | $27.66 | $27.66 | $12.40 | 14 |
| 2017-01-26 | $27.50 | $27.66 | $27.50 | $27.66 | $12.40 | 6,182 |
| 2017-01-25 | $27.08 | $27.08 | $27.08 | $27.08 | $12.14 | 4 |
| 2017-01-24 | $27.08 | $27.08 | $27.08 | $27.08 | $12.14 | 228 |
| 2017-01-23 | $27.24 | $27.24 | $27.24 | $27.24 | $12.21 | 108 |
| 2017-01-20 | $27.24 | $27.24 | $27.24 | $27.24 | $12.21 | 32 |
| 2017-01-19 | $27.33 | $27.33 | $27.33 | $27.33 | $12.25 | 0 |
| 2017-01-18 | $27.33 | $27.33 | $27.33 | $27.33 | $12.21 | 0 |
| 2017-01-17 | $29.85 | $29.85 | $27.03 | $27.33 | $12.21 | 2,822 |
| 2017-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 14 |
| 2017-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 2 |
| 2017-01-11 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 0 |
| 2017-01-10 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 1,260 |
| 2017-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 1,020 |
| 2017-01-06 | $27.20 | $27.20 | $27.20 | $27.20 | $12.15 | 82 |
| 2017-01-05 | $27.20 | $27.20 | $27.20 | $27.20 | $12.15 | 0 |
| 2017-01-04 | $27.20 | $27.20 | $27.20 | $27.20 | $12.15 | 116 |
| 2017-01-03 | $26.99 | $27.25 | $26.96 | $27.20 | $12.15 | 10,512 |
| 2016-12-30 | $26.86 | $26.86 | $26.86 | $26.86 | $12.00 | 446 |
| 2016-12-29 | $26.96 | $26.96 | $26.96 | $26.96 | $12.05 | 0 |
| 2016-12-28 | $26.00 | $26.96 | $26.00 | $26.96 | $12.05 | 462 |
| 2016-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 2 |
| 2016-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 86 |
| 2016-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 2 |
| 2016-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 2 |
| 2016-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 58 |
| 2016-12-19 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 6 |
| 2016-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $12.07 | 756 |
| 2016-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $11.40 | 424 |
| 2016-12-14 | $25.40 | $25.40 | $25.40 | $25.40 | $11.35 | 12 |
| 2016-12-13 | $25.40 | $25.40 | $25.40 | $25.40 | $11.35 | 1,404 |
| 2016-12-12 | $25.08 | $25.08 | $25.08 | $25.08 | $11.21 | 814 |
| 2016-12-09 | $25.08 | $25.08 | $25.08 | $25.08 | $11.21 | 20 |
| 2016-12-08 | $25.08 | $25.08 | $25.08 | $25.08 | $11.21 | 332 |
| 2016-12-07 | $25.04 | $25.04 | $25.04 | $25.04 | $11.19 | 494 |
| 2016-12-06 | $25.00 | $25.00 | $24.99 | $25.00 | $11.17 | 2,126 |
| 2016-12-05 | $25.04 | $25.04 | $25.04 | $25.04 | $11.19 | 492 |
| 2016-12-02 | $25.06 | $25.06 | $25.06 | $25.06 | $11.20 | 500 |
| 2016-12-01 | $25.00 | $25.18 | $25.00 | $25.13 | $11.23 | 7,616 |
| 2016-11-30 | $24.90 | $24.90 | $24.90 | $24.90 | $11.13 | 25,380 |
| 2016-11-29 | $24.50 | $24.50 | $24.25 | $24.25 | $10.84 | 6,790 |
| 2016-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 66 |
| 2016-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 204 |
| 2016-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 36 |
| 2016-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 15,000 |
| 2016-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-11-14 | $24.50 | $24.50 | $24.00 | $24.00 | $10.73 | 860 |
| 2016-11-11 | $24.40 | $24.75 | $24.00 | $24.00 | $10.73 | 11,754 |
| 2016-11-10 | $24.31 | $24.31 | $24.31 | $24.31 | $10.86 | 60 |
| 2016-11-09 | $24.31 | $24.31 | $24.31 | $24.31 | $10.86 | 96 |
| 2016-11-08 | $24.40 | $24.40 | $24.31 | $24.31 | $10.86 | 576 |
| 2016-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $10.81 | 16 |
| 2016-11-04 | $24.19 | $24.19 | $24.19 | $24.19 | $10.81 | 572 |
| 2016-11-03 | $24.09 | $24.09 | $24.09 | $24.09 | $10.77 | 42 |
| 2016-11-02 | $24.09 | $24.09 | $24.09 | $24.09 | $10.77 | 60 |
| 2016-11-01 | $24.09 | $24.09 | $24.09 | $24.09 | $10.77 | 252 |
| 2016-10-31 | $23.52 | $24.09 | $23.52 | $24.09 | $10.77 | 452 |
| 2016-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 64 |
| 2016-10-26 | $23.98 | $24.00 | $23.97 | $24.00 | $10.73 | 1,436 |
| 2016-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 14 |
| 2016-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $10.73 | 0 |
| 2016-10-21 | $23.70 | $24.00 | $23.70 | $24.00 | $10.73 | 5,098 |
| 2016-10-20 | $23.44 | $23.44 | $23.44 | $23.44 | $10.48 | 56 |
| 2016-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $10.48 | 352 |
| 2016-10-18 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 148 |
| 2016-10-17 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 0 |
| 2016-10-14 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 220 |
| 2016-10-13 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 72 |
| 2016-10-12 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 0 |
| 2016-10-11 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 416 |
| 2016-10-10 | $23.70 | $23.70 | $23.70 | $23.70 | $10.55 | 2,000 |
| 2016-10-07 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 0 |
| 2016-10-06 | $23.75 | $23.75 | $23.75 | $23.75 | $10.57 | 0 |
| 2016-10-05 | $23.75 | $23.75 | $23.74 | $23.75 | $10.57 | 6,042 |
| 2016-10-04 | $23.52 | $23.52 | $23.52 | $23.52 | $10.47 | 168 |
| 2016-10-03 | $23.52 | $23.52 | $23.52 | $23.52 | $10.47 | 244 |
| 2016-09-30 | $23.45 | $23.45 | $23.34 | $23.34 | $10.39 | 3,336 |
| 2016-09-29 | $23.35 | $23.35 | $23.35 | $23.35 | $10.40 | 294 |
| 2016-09-28 | $23.25 | $23.25 | $23.25 | $23.25 | $10.35 | 334 |
| 2016-09-27 | $23.10 | $23.10 | $23.10 | $23.10 | $10.28 | 140 |
| 2016-09-26 | $23.10 | $23.10 | $23.10 | $23.10 | $10.28 | 966 |
| 2016-09-23 | $23.35 | $23.35 | $23.35 | $23.35 | $10.40 | 4 |
| 2016-09-22 | $23.35 | $23.35 | $23.35 | $23.35 | $10.40 | 138 |
| 2016-09-21 | $23.15 | $23.74 | $23.15 | $23.35 | $10.40 | 1,516 |
| 2016-09-20 | $23.35 | $23.35 | $23.35 | $23.35 | $10.40 | 606 |
| 2016-09-19 | $23.60 | $23.60 | $23.60 | $23.60 | $10.51 | 6 |
| 2016-09-16 | $23.40 | $23.60 | $23.04 | $23.60 | $10.51 | 6,542 |
| 2016-09-15 | $23.04 | $23.04 | $23.04 | $23.04 | $10.26 | 0 |
| 2016-09-14 | $23.04 | $23.04 | $23.04 | $23.04 | $10.26 | 6 |
| 2016-09-13 | $23.04 | $23.04 | $23.04 | $23.04 | $10.26 | 282 |
| 2016-09-12 | $23.00 | $23.04 | $23.00 | $23.04 | $10.26 | 536 |
| 2016-09-09 | $23.04 | $23.04 | $23.03 | $23.03 | $10.25 | 666 |
| 2016-09-08 | $23.07 | $23.07 | $23.07 | $23.07 | $10.27 | 14 |
| 2016-09-07 | $23.44 | $23.44 | $23.07 | $23.07 | $10.27 | 1,086 |
| 2016-09-06 | $23.40 | $23.50 | $22.93 | $22.93 | $10.21 | 10,402 |
| 2016-09-02 | $23.40 | $23.40 | $23.40 | $23.40 | $10.42 | 262 |
| 2016-09-01 | $23.35 | $23.35 | $23.34 | $23.35 | $10.40 | 2,468 |
| 2016-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $10.35 | 2,358 |
| 2016-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $10.24 | 974 |
| 2016-08-29 | $22.99 | $23.10 | $22.80 | $22.91 | $10.20 | 23,712 |
| 2016-08-26 | $23.00 | $23.09 | $22.31 | $22.89 | $10.19 | 10,914 |
| 2016-08-25 | $23.10 | $23.10 | $23.10 | $23.10 | $10.28 | 1,830 |
| 2016-08-24 | $23.16 | $23.16 | $23.16 | $23.16 | $10.31 | 0 |
| 2016-08-23 | $23.16 | $23.16 | $23.16 | $23.16 | $10.31 | 0 |
| 2016-08-22 | $23.16 | $23.16 | $23.16 | $23.16 | $10.31 | 84 |
| 2016-08-19 | $23.16 | $23.16 | $23.16 | $23.16 | $10.31 | 0 |
| 2016-08-18 | $23.16 | $23.16 | $23.16 | $23.16 | $10.31 | 0 |
| 2016-08-17 | $23.16 | $23.16 | $23.16 | $23.16 | $10.31 | 934 |
| 2016-08-16 | $23.02 | $23.02 | $23.02 | $23.02 | $10.25 | 0 |
| 2016-08-15 | $23.02 | $23.02 | $23.02 | $23.02 | $10.25 | 0 |
| 2016-08-12 | $23.02 | $23.02 | $23.02 | $23.02 | $10.25 | 0 |
| 2016-08-11 | $23.02 | $23.02 | $23.02 | $23.02 | $10.25 | 28 |
| 2016-08-10 | $23.02 | $23.02 | $23.02 | $23.02 | $10.25 | 80 |
| 2016-08-09 | $23.02 | $23.02 | $23.02 | $23.02 | $10.25 | 18 |
| 2016-08-08 | $23.09 | $23.09 | $23.02 | $23.02 | $10.25 | 600 |
| 2016-08-05 | $23.05 | $23.15 | $23.05 | $23.15 | $10.31 | 714 |
| 2016-08-04 | $22.50 | $23.05 | $22.49 | $23.05 | $10.26 | 5,726 |
| 2016-08-03 | $21.95 | $21.95 | $21.95 | $21.95 | $9.77 | 26 |
| 2016-08-02 | $21.95 | $21.95 | $21.94 | $21.95 | $9.77 | 1,000 |
| 2016-08-01 | $21.90 | $21.90 | $21.90 | $21.90 | $9.75 | 34 |
| 2016-07-29 | $21.75 | $22.02 | $21.75 | $21.90 | $9.75 | 10,046 |
| 2016-07-28 | $21.70 | $21.80 | $21.70 | $21.80 | $9.71 | 1,812 |
| 2016-07-27 | $21.20 | $22.20 | $21.20 | $21.60 | $9.62 | 3,032 |
| 2016-07-26 | $21.77 | $21.77 | $21.77 | $21.77 | $9.69 | 0 |
| 2016-07-25 | $21.77 | $21.77 | $21.77 | $21.77 | $9.69 | 696 |
| 2016-07-22 | $21.81 | $21.81 | $21.81 | $21.81 | $9.71 | 502 |
| 2016-07-21 | $21.90 | $21.90 | $21.67 | $21.90 | $9.75 | 1,036 |
| 2016-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $9.75 | 414 |
| 2016-07-19 | $21.50 | $22.00 | $21.50 | $22.00 | $9.75 | 3,898 |
| 2016-07-18 | $22.11 | $22.28 | $22.11 | $22.28 | $9.88 | 1,582 |
| 2016-07-15 | $22.50 | $22.50 | $21.80 | $22.06 | $9.78 | 3,816 |
| 2016-07-14 | $22.45 | $22.45 | $21.69 | $22.15 | $9.82 | 2,400 |
| 2016-07-13 | $21.37 | $21.37 | $21.37 | $21.37 | $9.48 | 0 |
| 2016-07-12 | $21.37 | $21.37 | $21.37 | $21.37 | $9.48 | 18 |
| 2016-07-11 | $21.36 | $21.50 | $21.36 | $21.37 | $9.48 | 5,540 |
| 2016-07-08 | $21.36 | $21.36 | $21.36 | $21.36 | $9.47 | 20 |
| 2016-07-07 | $21.36 | $21.36 | $21.36 | $21.36 | $9.47 | 10 |
| 2016-07-06 | $21.42 | $21.42 | $21.36 | $21.36 | $9.47 | 406 |
| 2016-07-05 | $21.45 | $21.45 | $21.45 | $21.45 | $9.51 | 0 |
| 2016-07-01 | $21.45 | $21.45 | $21.45 | $21.45 | $9.51 | 6 |
| 2016-06-30 | $21.57 | $21.57 | $21.45 | $21.45 | $9.51 | 608 |
| 2016-06-29 | $21.45 | $21.45 | $21.45 | $21.45 | $9.51 | 0 |
| 2016-06-28 | $21.45 | $21.45 | $21.45 | $21.45 | $9.51 | 0 |
| 2016-06-27 | $21.69 | $21.70 | $21.45 | $21.45 | $9.51 | 9,304 |
| 2016-06-24 | $21.65 | $21.65 | $21.35 | $21.50 | $9.53 | 77,702 |
| 2016-06-23 | $21.68 | $21.75 | $21.68 | $21.75 | $9.64 | 854 |
| 2016-06-22 | $21.68 | $21.68 | $21.68 | $21.68 | $9.61 | 0 |
| 2016-06-21 | $21.77 | $21.85 | $21.68 | $21.68 | $9.61 | 58,942 |
| 2016-06-20 | $21.90 | $21.90 | $21.75 | $21.75 | $9.64 | 3,218 |
| 2016-06-17 | $21.73 | $21.75 | $21.73 | $21.75 | $9.64 | 5,032 |
| 2016-06-16 | $21.96 | $21.96 | $21.96 | $21.96 | $9.74 | 134 |
| 2016-06-15 | $21.96 | $21.96 | $21.96 | $21.96 | $9.74 | 0 |
| 2016-06-14 | $21.96 | $21.96 | $21.96 | $21.96 | $9.74 | 0 |
| 2016-06-13 | $22.33 | $22.33 | $21.96 | $21.96 | $9.74 | 2,416 |
| 2016-06-10 | $22.22 | $22.22 | $22.22 | $22.22 | $9.85 | 0 |
| 2016-06-09 | $22.22 | $22.22 | $22.22 | $22.22 | $9.85 | 0 |
| 2016-06-08 | $22.12 | $22.22 | $21.89 | $22.22 | $9.85 | 8,976 |
| 2016-06-07 | $22.55 | $22.55 | $22.55 | $22.55 | $10.00 | 0 |
| 2016-06-06 | $22.55 | $22.55 | $22.55 | $22.55 | $10.00 | 78 |
| 2016-06-03 | $21.81 | $22.55 | $21.81 | $22.55 | $10.00 | 750 |
| 2016-06-02 | $22.55 | $22.55 | $22.55 | $22.55 | $10.00 | 94 |
| 2016-06-01 | $22.55 | $22.55 | $22.55 | $22.55 | $10.00 | 0 |
| 2016-05-31 | $21.65 | $22.55 | $21.65 | $22.55 | $10.00 | 64,560 |
| 2016-05-27 | $22.09 | $22.15 | $21.61 | $22.15 | $9.82 | 3,052 |
| 2016-05-26 | $22.37 | $22.37 | $21.97 | $22.21 | $9.85 | 4,208 |
| 2016-05-25 | $21.61 | $22.50 | $21.61 | $22.50 | $9.98 | 2,960 |
| 2016-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $9.91 | 316 |
| 2016-05-23 | $22.20 | $22.20 | $22.20 | $22.20 | $9.84 | 0 |
| 2016-05-20 | $22.20 | $22.20 | $22.20 | $22.20 | $9.84 | 682 |
| 2016-05-19 | $22.29 | $22.29 | $22.29 | $22.29 | $9.88 | 132 |
| 2016-05-18 | $22.29 | $22.29 | $22.29 | $22.29 | $9.88 | 0 |
| 2016-05-17 | $22.29 | $22.29 | $22.29 | $22.29 | $9.88 | 0 |
| 2016-05-16 | $22.29 | $22.29 | $22.29 | $22.29 | $9.88 | 150 |
| 2016-05-13 | $22.29 | $22.29 | $22.29 | $22.29 | $9.88 | 0 |
| 2016-05-12 | $22.29 | $22.29 | $22.29 | $22.29 | $9.88 | 782 |
| 2016-05-11 | $22.31 | $22.31 | $22.31 | $22.31 | $9.89 | 26 |
| 2016-05-10 | $22.32 | $22.32 | $21.85 | $22.31 | $9.89 | 1,534 |
| 2016-05-09 | $22.31 | $22.31 | $22.31 | $22.31 | $9.89 | 0 |
| 2016-05-06 | $22.31 | $22.31 | $22.31 | $22.31 | $9.89 | 380 |
| 2016-05-05 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 0 |
| 2016-05-04 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 22 |
| 2016-05-03 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 0 |
| 2016-05-02 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 186 |
| 2016-04-29 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 26 |
| 2016-04-28 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 82 |
| 2016-04-27 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 0 |
| 2016-04-26 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 0 |
| 2016-04-25 | $22.28 | $22.28 | $22.28 | $22.28 | $9.88 | 2 |
| 2016-04-22 | $22.00 | $22.28 | $22.00 | $22.28 | $9.88 | 24,338 |
| 2016-04-21 | $22.00 | $22.05 | $21.80 | $21.80 | $9.67 | 19,332 |
| 2016-04-20 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 172 |
| 2016-04-19 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 0 |
| 2016-04-18 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 1,232 |
| 2016-04-15 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 150 |
| 2016-04-14 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 0 |
| 2016-04-13 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 116 |
| 2016-04-12 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 254 |
| 2016-04-11 | $22.41 | $22.41 | $22.41 | $22.41 | $9.90 | 16 |
| 2016-04-08 | $22.41 | $22.41 | $22.41 | $22.41 | $9.90 | 8 |
| 2016-04-07 | $22.41 | $22.41 | $22.41 | $22.41 | $9.90 | 42 |
| 2016-04-06 | $22.41 | $22.41 | $22.41 | $22.41 | $9.90 | 34 |
| 2016-04-05 | $22.41 | $22.41 | $22.41 | $22.41 | $9.90 | 410 |
| 2016-04-04 | $22.15 | $22.15 | $22.15 | $22.15 | $9.79 | 6 |
| 2016-04-01 | $22.04 | $22.28 | $22.03 | $22.15 | $9.79 | 1,620 |
| 2016-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 162 |
| 2016-03-30 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 4 |
| 2016-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 136 |
| 2016-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 0 |
| 2016-03-24 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 0 |
| 2016-03-23 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 24 |
| 2016-03-22 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 0 |
| 2016-03-21 | $22.50 | $22.50 | $22.50 | $22.50 | $9.94 | 162 |
| 2016-03-18 | $22.04 | $22.50 | $22.00 | $22.50 | $9.94 | 2,092 |
| 2016-03-17 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 260 |
| 2016-03-16 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 78 |
| 2016-03-15 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 6 |
| 2016-03-14 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 160 |
| 2016-03-11 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 6 |
| 2016-03-10 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 0 |
| 2016-03-09 | $22.75 | $22.75 | $22.75 | $22.75 | $10.05 | 48 |
| 2016-03-08 | $22.12 | $22.75 | $22.12 | $22.75 | $10.05 | 4,376 |
| 2016-03-07 | $22.12 | $22.79 | $22.12 | $22.79 | $10.07 | 4,084 |
| 2016-03-04 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 244 |
| 2016-03-03 | $22.01 | $22.01 | $22.01 | $22.01 | $9.72 | 1,808 |
| 2016-03-02 | $22.05 | $22.05 | $22.05 | $22.05 | $9.74 | 90 |
| 2016-03-01 | $22.15 | $22.23 | $22.02 | $22.05 | $9.74 | 4,522 |
| 2016-02-29 | $22.14 | $22.14 | $22.14 | $22.14 | $9.78 | 126 |
| 2016-02-26 | $22.14 | $22.14 | $22.14 | $22.14 | $9.78 | 18 |
| 2016-02-25 | $22.02 | $22.15 | $22.02 | $22.14 | $9.78 | 1,400 |
| 2016-02-24 | $22.01 | $22.13 | $22.01 | $22.13 | $9.78 | 724 |
| 2016-02-23 | $22.00 | $22.01 | $22.00 | $22.01 | $9.72 | 2,604 |
| 2016-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $9.72 | 98 |
| 2016-02-19 | $22.08 | $22.15 | $22.00 | $22.00 | $9.72 | 11,034 |
| 2016-02-18 | $22.03 | $22.03 | $22.03 | $22.03 | $9.73 | 14,290 |
| 2016-02-17 | $22.12 | $22.12 | $22.12 | $22.12 | $9.77 | 328 |
| 2016-02-16 | $22.45 | $22.45 | $22.18 | $22.18 | $9.80 | 1,724 |
| 2016-02-12 | $22.27 | $22.27 | $22.27 | $22.27 | $9.84 | 94 |
| 2016-02-11 | $22.27 | $22.27 | $22.27 | $22.27 | $9.84 | 1,364 |
| 2016-02-10 | $22.50 | $22.70 | $22.50 | $22.70 | $10.03 | 1,596 |
| 2016-02-09 | $22.01 | $22.98 | $22.01 | $22.98 | $10.15 | 10,794 |
| 2016-02-08 | $22.96 | $22.96 | $22.31 | $22.31 | $9.86 | 40,900 |
| 2016-02-05 | $22.99 | $22.99 | $22.40 | $22.40 | $9.90 | 15,040 |
| 2016-02-04 | $22.13 | $22.50 | $22.13 | $22.50 | $9.94 | 33,476 |
| 2016-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $9.72 | 24 |
| 2016-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $9.72 | 0 |
| 2016-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $9.72 | 0 |
| 2016-01-29 | $22.06 | $22.45 | $22.00 | $22.00 | $9.72 | 9,070 |
| 2016-01-28 | $22.36 | $22.36 | $22.36 | $22.36 | $9.88 | 0 |
| 2016-01-27 | $22.36 | $22.36 | $22.36 | $22.36 | $9.88 | 498 |
| 2016-01-26 | $22.36 | $22.36 | $22.36 | $22.36 | $9.88 | 88 |
| 2016-01-25 | $22.04 | $22.40 | $22.00 | $22.36 | $9.88 | 2,950 |
| 2016-01-22 | $21.91 | $22.04 | $21.91 | $22.04 | $9.74 | 1,062 |
| 2016-01-21 | $22.96 | $22.96 | $22.96 | $22.96 | $10.14 | 874 |
| 2016-01-20 | $22.95 | $22.95 | $22.95 | $22.95 | $10.10 | 2 |
| 2016-01-19 | $22.95 | $22.95 | $22.95 | $22.95 | $10.10 | 74 |
| 2016-01-15 | $22.95 | $22.95 | $22.95 | $22.95 | $10.10 | 20 |
| 2016-01-14 | $22.95 | $22.95 | $22.95 | $22.95 | $10.10 | 236 |
| 2016-01-13 | $22.50 | $22.59 | $22.38 | $22.38 | $9.85 | 2,558 |
| 2016-01-12 | $22.59 | $22.59 | $22.50 | $22.50 | $9.91 | 2,002 |
| 2016-01-11 | $22.59 | $22.59 | $22.59 | $22.59 | $9.95 | 0 |
| 2016-01-08 | $22.59 | $22.59 | $22.59 | $22.59 | $9.95 | 0 |
| 2016-01-07 | $22.64 | $22.64 | $22.35 | $22.59 | $9.95 | 2,128 |
| 2016-01-06 | $22.63 | $22.70 | $21.90 | $22.70 | $9.99 | 8,794 |
| 2016-01-05 | $22.70 | $22.70 | $22.70 | $22.70 | $9.99 | 402 |
| 2016-01-04 | $23.25 | $23.25 | $23.25 | $23.25 | $10.24 | 8 |
| 2015-12-31 | $23.25 | $23.25 | $23.25 | $23.25 | $10.24 | 536 |
| 2015-12-30 | $22.40 | $24.30 | $22.35 | $23.25 | $10.24 | 2,652 |
| 2015-12-29 | $22.34 | $22.34 | $22.34 | $22.34 | $9.83 | 78 |
| 2015-12-28 | $23.00 | $23.00 | $22.26 | $22.34 | $9.83 | 2,548 |
| 2015-12-24 | $23.13 | $23.13 | $23.13 | $23.13 | $10.18 | 0 |
| 2015-12-23 | $22.24 | $23.40 | $22.01 | $23.13 | $10.18 | 6,574 |
| 2015-12-22 | $23.29 | $23.29 | $23.29 | $23.29 | $10.25 | 0 |
| 2015-12-21 | $22.35 | $23.35 | $22.35 | $23.29 | $10.25 | 2,676 |
| 2015-12-18 | $23.54 | $23.55 | $23.54 | $23.55 | $10.37 | 3,706 |
| 2015-12-17 | $23.54 | $23.54 | $23.54 | $23.54 | $10.36 | 558 |
| 2015-12-16 | $23.25 | $23.55 | $22.40 | $23.34 | $10.28 | 23,796 |
| 2015-12-15 | $21.91 | $23.69 | $21.91 | $23.25 | $10.24 | 3,248 |
| 2015-12-14 | $23.54 | $23.55 | $21.90 | $23.50 | $10.35 | 9,244 |
| 2015-12-11 | $23.54 | $23.56 | $23.54 | $23.56 | $10.37 | 1,278 |
| 2015-12-10 | $23.10 | $23.10 | $22.36 | $22.36 | $9.84 | 654 |
| 2015-12-09 | $23.10 | $23.10 | $23.10 | $23.10 | $10.17 | 0 |
| 2015-12-08 | $23.10 | $23.10 | $23.10 | $23.10 | $10.17 | 200 |
| 2015-12-07 | $23.25 | $23.25 | $23.25 | $23.25 | $10.24 | 346 |
| 2015-12-04 | $23.25 | $23.25 | $23.25 | $23.25 | $10.24 | 200 |
| 2015-12-03 | $23.22 | $23.22 | $23.22 | $23.22 | $10.22 | 200 |
| 2015-12-02 | $23.19 | $24.69 | $23.19 | $24.69 | $10.87 | 472 |
| 2015-12-01 | $24.96 | $25.00 | $24.96 | $25.00 | $11.01 | 802 |
| 2015-11-30 | $24.03 | $24.03 | $23.00 | $23.25 | $10.24 | 6,726 |
| 2015-11-27 | $22.75 | $22.85 | $22.74 | $22.75 | $10.02 | 23,582 |
| 2015-11-25 | $23.10 | $23.10 | $22.76 | $22.97 | $10.11 | 101,378 |
| 2015-11-24 | $23.10 | $23.10 | $23.10 | $23.10 | $10.17 | 0 |
| 2015-11-23 | $23.07 | $23.50 | $21.45 | $23.10 | $10.17 | 3,096 |
| 2015-11-20 | $23.25 | $23.25 | $23.25 | $23.25 | $10.24 | 0 |
| 2015-11-19 | $23.35 | $23.35 | $23.25 | $23.25 | $10.24 | 6,198 |
| 2015-11-18 | $23.01 | $23.12 | $23.01 | $23.12 | $10.18 | 428 |
| 2015-11-17 | $23.57 | $23.57 | $23.57 | $23.57 | $10.38 | 560 |
| 2015-11-16 | $23.57 | $23.57 | $23.57 | $23.57 | $10.38 | 2 |
| 2015-11-13 | $23.57 | $23.57 | $23.57 | $23.57 | $10.38 | 3,736 |
| 2015-11-12 | $23.25 | $23.25 | $23.25 | $23.25 | $10.24 | 200 |
| 2015-11-11 | $23.14 | $23.14 | $23.14 | $23.14 | $10.19 | 202 |
| 2015-11-10 | $23.57 | $23.57 | $23.57 | $23.57 | $10.38 | 10 |
| 2015-11-09 | $23.57 | $23.57 | $23.57 | $23.57 | $10.38 | 536 |
| 2015-11-06 | $23.57 | $23.58 | $23.00 | $23.00 | $10.13 | 1,558 |
| 2015-11-05 | $23.52 | $23.52 | $23.52 | $23.52 | $10.35 | 0 |
| 2015-11-04 | $23.52 | $23.52 | $23.52 | $23.52 | $10.35 | 20 |
| 2015-11-03 | $23.80 | $23.80 | $23.09 | $23.52 | $10.35 | 1,200 |
| 2015-11-02 | $23.90 | $23.90 | $23.90 | $23.90 | $10.52 | 0 |
| 2015-10-30 | $23.85 | $23.90 | $23.85 | $23.90 | $10.52 | 600 |
| 2015-10-29 | $23.90 | $23.90 | $23.90 | $23.90 | $10.52 | 410 |
| 2015-10-28 | $23.00 | $23.10 | $23.00 | $23.00 | $10.13 | 36,990 |
| 2015-10-27 | $23.00 | $23.00 | $22.88 | $22.90 | $10.08 | 1,600 |
| 2015-10-26 | $22.99 | $23.00 | $22.98 | $23.00 | $10.13 | 15,800 |
| 2015-10-23 | $22.55 | $23.20 | $22.55 | $23.20 | $10.21 | 628 |
| 2015-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $10.13 | 0 |
| 2015-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $10.09 | 1,472 |
| 2015-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $10.09 | 0 |
| 2015-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $10.09 | 0 |
| 2015-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $10.09 | 4 |
| 2015-10-15 | $22.88 | $23.00 | $22.88 | $23.00 | $10.09 | 1,314 |
| 2015-10-14 | $22.91 | $22.91 | $22.91 | $22.91 | $10.05 | 6 |
| 2015-10-13 | $22.87 | $22.91 | $22.87 | $22.91 | $10.05 | 410 |
| 2015-10-12 | $22.80 | $22.80 | $22.80 | $22.80 | $10.00 | 256 |
| 2015-10-09 | $22.78 | $22.78 | $22.78 | $22.78 | $9.99 | 0 |
| 2015-10-08 | $22.78 | $22.78 | $22.78 | $22.78 | $9.99 | 204 |
| 2015-10-07 | $22.80 | $22.80 | $22.80 | $22.80 | $10.00 | 812 |
| 2015-10-06 | $23.00 | $23.00 | $22.07 | $22.80 | $10.00 | 1,832 |
| 2015-10-05 | $22.87 | $22.87 | $22.87 | $22.87 | $10.03 | 0 |
| 2015-10-02 | $22.87 | $22.87 | $22.87 | $22.87 | $10.03 | 0 |
| 2015-10-01 | $22.87 | $22.87 | $22.87 | $22.87 | $10.03 | 72 |
| 2015-09-30 | $22.87 | $22.87 | $22.87 | $22.87 | $10.03 | 402 |
| 2015-09-29 | $22.00 | $22.87 | $21.90 | $22.87 | $10.03 | 6,430 |
| 2015-09-28 | $22.42 | $22.89 | $22.42 | $22.89 | $10.04 | 646 |
| 2015-09-25 | $22.80 | $22.80 | $22.20 | $22.79 | $10.00 | 886 |
| 2015-09-24 | $22.80 | $22.80 | $22.80 | $22.80 | $10.00 | 24 |
| 2015-09-23 | $22.76 | $22.80 | $22.76 | $22.80 | $10.00 | 1,018 |
| 2015-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $10.09 | 876 |
| 2015-09-21 | $23.17 | $23.17 | $23.17 | $23.17 | $10.17 | 570 |
| 2015-09-18 | $22.42 | $23.17 | $22.42 | $23.17 | $10.17 | 8,392 |
| 2015-09-17 | $22.00 | $22.01 | $22.00 | $22.01 | $9.66 | 1,318 |
| 2015-09-16 | $22.04 | $22.04 | $22.04 | $22.04 | $9.67 | 102 |
| 2015-09-15 | $22.04 | $22.04 | $22.04 | $22.04 | $9.67 | 436 |
| 2015-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $9.87 | 0 |
| 2015-09-11 | $22.05 | $22.50 | $22.05 | $22.50 | $9.87 | 2,086 |
| 2015-09-10 | $22.60 | $22.60 | $22.00 | $22.00 | $9.65 | 818 |
| 2015-09-09 | $21.87 | $22.60 | $21.80 | $22.60 | $9.91 | 2,294 |
| 2015-09-08 | $22.00 | $22.19 | $21.85 | $22.19 | $9.74 | 15,382 |
| 2015-09-04 | $22.00 | $23.99 | $21.95 | $22.50 | $9.87 | 13,716 |
| 2015-09-03 | $21.70 | $21.70 | $21.70 | $21.70 | $9.52 | 198 |
| 2015-09-02 | $21.66 | $22.00 | $21.66 | $21.70 | $9.52 | 1,632 |
| 2015-09-01 | $21.55 | $22.00 | $21.55 | $21.68 | $9.51 | 2,688 |
| 2015-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $9.65 | 200 |
| 2015-08-28 | $21.95 | $21.95 | $21.58 | $21.58 | $9.47 | 730 |
| 2015-08-27 | $21.54 | $21.54 | $21.54 | $21.54 | $9.45 | 200 |
| 2015-08-26 | $21.54 | $21.54 | $21.54 | $21.54 | $9.45 | 200 |
| 2015-08-25 | $22.00 | $22.00 | $21.00 | $22.00 | $9.65 | 800 |
| 2015-08-24 | $21.61 | $21.61 | $21.60 | $21.60 | $9.48 | 400 |
Home Federal Bancorp Inc (Louisiana) (HFBL) News Headlines
Recent Home Federal Bancorp Inc (Louisiana) (HFBL) News
Similar Companies to Home Federal Bancorp Inc (Louisiana) (HFBL) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |