Haverty Furniture Cos. Inc - Class A (HVT-A) Exchange: NYSE
Data as of Aug. 21, 2025
$19.97 ($0.00) 0.00%
Haverty Furniture Cos. Inc - Class A - Daily Information
Click for more stock information on Haverty Furniture Cos. Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $19.97 |
| Previous Close | $19.97 |
| High | $19.97 |
| Low | $19.97 |
| Adjusted Open | $19.97 |
| Previous Adjusted Close | $19.97 |
| Adjusted High | $19.97 |
| Adjusted Low | $19.97 |
About Haverty Furniture Cos. Inc - Class A (HVT-A)
Haverty Furniture Companies, Inc. operates as a specialty retailer of residential furniture and accessories in the United States. The company also offers mattress product lines under the Sealy, Serta, Stearns & Foster, and Tempur-Pedic names. It sells home furnishings through its retail stores, as well as through its Website. As of December 31, 2014, the company operated 119 stores in 16 states under the Havertys name. Haverty Furniture Companies, Inc. was founded in 1885 and is based in Atlanta, Georgia.
Invest in Haverty Furniture Cos. Inc - Class A (HVT-A)
Historical Stock Data for Haverty Furniture Cos. Inc - Class A (HVT-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 87 |
| 2025-06-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 227 |
| 2025-06-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 36 |
| 2025-06-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 342 |
| 2025-06-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 117 |
| 2025-06-12 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 26 |
| 2025-06-11 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 81 |
| 2025-06-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 22 |
| 2025-06-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 66 |
| 2025-06-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 6 |
| 2025-06-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 6 |
| 2025-06-04 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1 |
| 2025-06-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 106 |
| 2025-06-02 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 35 |
| 2025-05-30 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 6 |
| 2025-05-29 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 79 |
| 2025-05-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 6 |
| 2025-05-27 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 15 |
| 2025-05-23 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 19 |
| 2025-05-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 78 |
| 2025-05-21 | $20.71 | $20.71 | $20.71 | $20.71 | $20.41 | 90 |
| 2025-05-20 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 17 |
| 2025-05-19 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 6 |
| 2025-05-16 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 123 |
| 2025-05-15 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 81 |
| 2025-05-14 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 5 |
| 2025-05-13 | $20.57 | $20.71 | $20.54 | $20.71 | $20.71 | 310 |
| 2025-05-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 8 |
| 2025-05-09 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 11 |
| 2025-05-08 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 12 |
| 2025-05-07 | $18.61 | $18.71 | $18.61 | $18.71 | $18.71 | 596 |
| 2025-05-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 46 |
| 2025-05-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 168 |
| 2025-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 434 |
| 2025-05-01 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 18 |
| 2025-04-30 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 59 |
| 2025-04-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 71 |
| 2025-04-28 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 163 |
| 2025-04-25 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 61 |
| 2025-04-24 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 12 |
| 2025-04-23 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 80 |
| 2025-04-22 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 16 |
| 2025-04-21 | $17.35 | $17.35 | $16.94 | $16.94 | $16.94 | 268 |
| 2025-04-17 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 12 |
| 2025-04-16 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 107 |
| 2025-04-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 15 |
| 2025-04-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 7 |
| 2025-04-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 23 |
| 2025-04-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 18 |
| 2025-04-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 12 |
| 2025-04-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 14 |
| 2025-04-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 122 |
| 2025-04-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 24 |
| 2025-04-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 183 |
| 2025-04-02 | $19.90 | $19.92 | $19.80 | $19.80 | $19.80 | 944 |
| 2025-04-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 17 |
| 2025-03-31 | $19.90 | $20.79 | $19.73 | $19.73 | $19.73 | 2,895 |
| 2025-03-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 86 |
| 2025-03-27 | $21.10 | $21.71 | $21.01 | $21.44 | $21.44 | 3,035 |
| 2025-03-26 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 460 |
| 2025-03-25 | $21.25 | $21.25 | $20.41 | $20.41 | $20.41 | 842 |
| 2025-03-24 | $23.00 | $23.00 | $21.40 | $21.40 | $21.40 | 3,068 |
| 2025-03-21 | $21.82 | $23.00 | $21.15 | $23.00 | $23.00 | 2,836 |
| 2025-03-20 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 15 |
| 2025-03-19 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 2 |
| 2025-03-18 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 10 |
| 2025-03-17 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 7 |
| 2025-03-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 3 |
| 2025-03-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 9 |
| 2025-03-12 | $22.09 | $22.09 | $21.62 | $21.62 | $21.62 | 1,890 |
| 2025-03-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 6 |
| 2025-03-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 94 |
| 2025-03-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 18 |
| 2025-03-06 | $22.00 | $22.00 | $21.50 | $21.55 | $21.55 | 1,252 |
| 2025-03-05 | $21.76 | $21.95 | $21.39 | $21.39 | $21.10 | 1,701 |
| 2025-03-04 | $22.29 | $22.29 | $22.29 | $22.29 | $21.98 | 31 |
| 2025-03-03 | $22.29 | $22.29 | $22.29 | $22.29 | $21.98 | 50 |
| 2025-02-28 | $22.29 | $22.29 | $22.29 | $22.29 | $21.98 | 52 |
| 2025-02-27 | $22.00 | $22.29 | $21.93 | $22.29 | $21.98 | 434 |
| 2025-02-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.18 | 35 |
| 2025-02-25 | $23.51 | $23.51 | $23.50 | $23.50 | $23.18 | 265 |
| 2025-02-24 | $21.38 | $21.38 | $21.38 | $21.38 | $21.09 | 92 |
| 2025-02-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.09 | 481 |
| 2025-02-20 | $21.77 | $21.77 | $21.77 | $21.77 | $21.47 | 30 |
| 2025-02-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.47 | 6 |
| 2025-02-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.47 | 41 |
| 2025-02-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.47 | 116 |
| 2025-02-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.47 | 491 |
| 2025-02-12 | $22.21 | $22.21 | $22.21 | $22.21 | $21.91 | 35 |
| 2025-02-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.91 | 301 |
| 2025-02-10 | $20.78 | $20.78 | $20.78 | $20.78 | $20.49 | 11 |
| 2025-02-07 | $21.36 | $21.36 | $20.78 | $20.78 | $20.49 | 1,708 |
| 2025-02-06 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 85 |
| 2025-02-05 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 15 |
| 2025-02-04 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 6 |
| 2025-02-03 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 17 |
| 2025-01-31 | $23.29 | $23.29 | $23.29 | $23.29 | $22.97 | 32 |
| 2025-01-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 114 |
| 2025-01-29 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 7 |
| 2025-01-28 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2025-01-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 41 |
| 2025-01-24 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 21 |
| 2025-01-23 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 22 |
| 2025-01-22 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 39 |
| 2025-01-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 13 |
| 2025-01-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 3 |
| 2025-01-16 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 20 |
| 2025-01-15 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 80 |
| 2025-01-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 6 |
| 2025-01-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 6 |
| 2025-01-10 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 80 |
| 2025-01-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 7 |
| 2025-01-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2 |
| 2025-01-06 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 5 |
| 2025-01-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 13 |
| 2025-01-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 17 |
| 2024-12-31 | $22.36 | $22.36 | $22.29 | $22.29 | $22.29 | 273 |
| 2024-12-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 123 |
| 2024-12-27 | $21.94 | $22.13 | $21.92 | $22.13 | $22.13 | 415 |
| 2024-12-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 22 |
| 2024-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4 |
| 2024-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 108 |
| 2024-12-20 | $21.50 | $21.52 | $21.50 | $21.50 | $21.50 | 1,171 |
| 2024-12-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 484 |
| 2024-12-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 36 |
| 2024-12-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 4 |
| 2024-12-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 12 |
| 2024-12-13 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 200 |
| 2024-12-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 82 |
| 2024-12-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 21 |
| 2024-12-10 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 255 |
| 2024-12-09 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 9 |
| 2024-12-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 2 |
| 2024-12-05 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 55 |
| 2024-12-04 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 71 |
| 2024-12-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 276 |
| 2024-12-02 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 38 |
| 2024-11-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 124 |
| 2024-11-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 16 |
| 2024-11-26 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 74 |
| 2024-11-25 | $24.41 | $24.41 | $24.41 | $24.41 | $24.11 | 229 |
| 2024-11-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.00 | 99 |
| 2024-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.00 | 16 |
| 2024-11-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.00 | 6 |
| 2024-11-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.00 | 26 |
| 2024-11-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.00 | 62 |
| 2024-11-15 | $22.27 | $22.28 | $22.25 | $22.27 | $22.00 | 904 |
| 2024-11-14 | $22.26 | $22.46 | $22.26 | $22.46 | $22.18 | 708 |
| 2024-11-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.02 | 58 |
| 2024-11-12 | $22.29 | $22.29 | $22.29 | $22.29 | $22.02 | 26 |
| 2024-11-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.02 | 13 |
| 2024-11-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.02 | 258 |
| 2024-11-07 | $23.01 | $23.01 | $23.01 | $23.01 | $22.73 | 46 |
| 2024-11-06 | $23.01 | $23.01 | $23.01 | $23.01 | $22.73 | 107 |
| 2024-11-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 33 |
| 2024-11-04 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 12 |
| 2024-11-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 25 |
| 2024-10-31 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 114 |
| 2024-10-30 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 461 |
| 2024-10-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2024-10-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 9 |
| 2024-10-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 26 |
| 2024-10-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 7 |
| 2024-10-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 15 |
| 2024-10-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 62 |
| 2024-10-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 9 |
| 2024-10-18 | $25.58 | $25.59 | $24.33 | $25.59 | $25.59 | 1,009 |
| 2024-10-17 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 37 |
| 2024-10-16 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 26 |
| 2024-10-15 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 137 |
| 2024-10-14 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 18 |
| 2024-10-11 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1 |
| 2024-10-10 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 9 |
| 2024-10-09 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 24 |
| 2024-10-08 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2024-10-07 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 422 |
| 2024-10-04 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 395 |
| 2024-10-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 26 |
| 2024-10-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 29 |
| 2024-10-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 28 |
| 2024-09-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 46 |
| 2024-09-27 | $27.19 | $27.22 | $26.95 | $26.95 | $26.95 | 1,461 |
| 2024-09-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 275 |
| 2024-09-25 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 46 |
| 2024-09-24 | $27.34 | $27.34 | $27.30 | $27.30 | $27.30 | 461 |
| 2024-09-23 | $27.19 | $27.45 | $27.19 | $27.45 | $27.45 | 628 |
| 2024-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,117 |
| 2024-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1 |
| 2024-09-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 122 |
| 2024-09-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 304 |
| 2024-09-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 6 |
| 2024-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 46 |
| 2024-09-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 14 |
| 2024-09-11 | $25.53 | $26.10 | $25.39 | $25.50 | $25.50 | 3,633 |
| 2024-09-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 21 |
| 2024-09-09 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 34 |
| 2024-09-06 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 15 |
| 2024-09-05 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2024-09-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 11 |
| 2024-09-03 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2024-08-30 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2024-08-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 50 |
| 2024-08-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 14 |
| 2024-08-27 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 103 |
| 2024-08-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 7 |
| 2024-08-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.05 | 6 |
| 2024-08-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.05 | 103 |
| 2024-08-21 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 2 |
| 2024-08-20 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 67 |
| 2024-08-19 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 2 |
| 2024-08-16 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 3 |
| 2024-08-15 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 9 |
| 2024-08-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 15 |
| 2024-08-13 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 3 |
| 2024-08-12 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 17 |
| 2024-08-09 | $28.48 | $28.48 | $28.36 | $28.36 | $28.04 | 1,705 |
| 2024-08-08 | $28.38 | $28.69 | $28.18 | $28.38 | $28.06 | 2,305 |
| 2024-08-07 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 44 |
| 2024-08-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 13 |
| 2024-08-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 4 |
| 2024-08-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 194 |
| 2024-08-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 125 |
| 2024-07-31 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 21 |
| 2024-07-30 | $27.42 | $27.42 | $27.42 | $27.42 | $27.11 | 16 |
| 2024-07-29 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 293 |
| 2024-07-26 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 4 |
| 2024-07-25 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 17 |
| 2024-07-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 4 |
| 2024-07-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2024-07-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 24 |
| 2024-07-19 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 11 |
| 2024-07-18 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 24 |
| 2024-07-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 179 |
| 2024-07-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 53 |
| 2024-07-15 | $24.97 | $25.06 | $24.80 | $24.94 | $24.94 | 935 |
| 2024-07-12 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 203 |
| 2024-07-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2024-07-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 4 |
| 2024-07-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 7 |
| 2024-07-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 103 |
| 2024-07-05 | $24.08 | $24.08 | $23.30 | $23.30 | $23.30 | 242 |
| 2024-07-03 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 216 |
| 2024-07-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 12 |
| 2024-07-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2024-06-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 11 |
| 2024-06-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 5 |
| 2024-06-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 22 |
| 2024-06-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3 |
| 2024-06-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
| 2024-06-21 | $25.22 | $25.60 | $25.11 | $25.60 | $25.60 | 2,408 |
| 2024-06-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 3 |
| 2024-06-18 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 71 |
| 2024-06-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 17 |
| 2024-06-14 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 350 |
| 2024-06-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 12 |
| 2024-06-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 2 |
| 2024-06-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2024-06-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 12 |
| 2024-06-07 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 6 |
| 2024-06-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 127 |
| 2024-06-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 7 |
| 2024-06-04 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-06-03 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 25 |
| 2024-05-31 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 157 |
| 2024-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 116 |
| 2024-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 107 |
| 2024-05-28 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 8 |
| 2024-05-24 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 16 |
| 2024-05-23 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 1 |
| 2024-05-22 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 2 |
| 2024-05-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 18 |
| 2024-05-20 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 44 |
| 2024-05-17 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 11 |
| 2024-05-16 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 19 |
| 2024-05-15 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 10 |
| 2024-05-14 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 19 |
| 2024-05-13 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 6 |
| 2024-05-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 0 |
| 2024-05-09 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 24 |
| 2024-05-08 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 6 |
| 2024-05-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.23 | 118 |
| 2024-05-06 | $29.48 | $29.53 | $29.48 | $29.53 | $29.23 | 326 |
| 2024-05-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.40 | 270 |
| 2024-05-02 | $28.00 | $28.50 | $28.00 | $28.01 | $27.73 | 527 |
| 2024-05-01 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 0 |
| 2024-04-30 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 2 |
| 2024-04-29 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 65 |
| 2024-04-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 0 |
| 2024-04-25 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 1 |
| 2024-04-24 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 0 |
| 2024-04-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.12 | 244 |
| 2024-04-22 | $30.36 | $30.36 | $30.36 | $30.36 | $30.05 | 4 |
| 2024-04-19 | $30.36 | $30.36 | $30.36 | $30.36 | $30.05 | 8 |
| 2024-04-18 | $30.36 | $30.36 | $30.36 | $30.36 | $30.05 | 17 |
| 2024-04-17 | $30.58 | $30.58 | $30.36 | $30.36 | $30.05 | 212 |
| 2024-04-16 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 15 |
| 2024-04-15 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 9 |
| 2024-04-12 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 22 |
| 2024-04-11 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 6 |
| 2024-04-10 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 1 |
| 2024-04-09 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 5 |
| 2024-04-08 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 1 |
| 2024-04-05 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 7 |
| 2024-04-04 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 0 |
| 2024-04-03 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 0 |
| 2024-04-02 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 53 |
| 2024-04-01 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 63 |
| 2024-03-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 21 |
| 2024-03-27 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 16 |
| 2024-03-26 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 32 |
| 2024-03-25 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 7 |
| 2024-03-22 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 38 |
| 2024-03-21 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 12 |
| 2024-03-20 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 3 |
| 2024-03-19 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 0 |
| 2024-03-18 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 101 |
| 2024-03-15 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 26 |
| 2024-03-14 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 4 |
| 2024-03-13 | $32.44 | $32.44 | $32.44 | $32.44 | $32.11 | 130 |
| 2024-03-12 | $32.92 | $32.92 | $32.92 | $32.92 | $32.59 | 9 |
| 2024-03-11 | $32.64 | $32.64 | $32.64 | $32.64 | $32.31 | 3 |
| 2024-03-08 | $32.92 | $32.92 | $32.92 | $32.92 | $32.59 | 8 |
| 2024-03-07 | $32.92 | $32.92 | $32.92 | $32.92 | $32.31 | 10 |
| 2024-03-06 | $32.92 | $32.92 | $32.92 | $32.92 | $32.31 | 102 |
| 2024-03-05 | $34.44 | $34.44 | $34.03 | $34.03 | $33.40 | 1,622 |
| 2024-03-04 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 21 |
| 2024-03-01 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 2 |
| 2024-02-29 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 14 |
| 2024-02-28 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 0 |
| 2024-02-27 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 6 |
| 2024-02-26 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 4 |
| 2024-02-23 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 1 |
| 2024-02-22 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 106 |
| 2024-02-21 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 1 |
| 2024-02-20 | $35.69 | $35.69 | $35.69 | $35.69 | $35.03 | 60 |
| 2024-02-16 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 2 |
| 2024-02-15 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 6 |
| 2024-02-14 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2024-02-13 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 2 |
| 2024-02-12 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 259 |
| 2024-02-09 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 220 |
| 2024-02-08 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 9 |
| 2024-02-07 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 102 |
| 2024-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2 |
| 2024-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 85 |
| 2024-02-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 10 |
| 2024-02-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 16 |
| 2024-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2 |
| 2024-01-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 39 |
| 2024-01-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 33 |
| 2024-01-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 6 |
| 2024-01-25 | $34.42 | $35.00 | $34.35 | $35.00 | $35.00 | 454 |
| 2024-01-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 310 |
| 2024-01-23 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 121 |
| 2024-01-22 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 32 |
| 2024-01-19 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 2 |
| 2024-01-18 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 2 |
| 2024-01-17 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 1 |
| 2024-01-16 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 9 |
| 2024-01-12 | $34.90 | $34.90 | $34.89 | $34.89 | $34.89 | 576 |
| 2024-01-11 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 37 |
| 2024-01-10 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 5 |
| 2024-01-09 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2024-01-08 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 11 |
| 2024-01-05 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 4 |
| 2024-01-04 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 111 |
| 2024-01-03 | $35.62 | $35.62 | $34.75 | $34.75 | $34.75 | 293 |
| 2024-01-02 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 7 |
| 2023-12-29 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 33 |
| 2023-12-28 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 6 |
| 2023-12-27 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 5 |
| 2023-12-26 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 56 |
| 2023-12-22 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 14 |
| 2023-12-21 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 41 |
| 2023-12-20 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 440 |
| 2023-12-19 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 103 |
| 2023-12-18 | $36.25 | $36.25 | $34.75 | $34.91 | $34.91 | 1,848 |
| 2023-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 3,898 |
| 2023-12-14 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 33 |
| 2023-12-13 | $33.49 | $33.49 | $32.67 | $32.67 | $32.67 | 597 |
| 2023-12-12 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 42 |
| 2023-12-11 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 15 |
| 2023-12-08 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 21 |
| 2023-12-07 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1 |
| 2023-12-06 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 6 |
| 2023-12-05 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2023-12-04 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 410 |
| 2023-12-01 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 20 |
| 2023-11-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 136 |
| 2023-11-29 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 9 |
| 2023-11-28 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 32 |
| 2023-11-27 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 44 |
| 2023-11-24 | $32.92 | $32.93 | $32.90 | $32.90 | $31.67 | 434 |
| 2023-11-22 | $32.25 | $32.25 | $32.25 | $32.25 | $31.04 | 157 |
| 2023-11-21 | $32.72 | $32.76 | $32.72 | $32.76 | $31.54 | 1,311 |
| 2023-11-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.30 | 437 |
| 2023-11-17 | $31.88 | $31.88 | $31.88 | $31.88 | $30.69 | 28 |
| 2023-11-16 | $31.88 | $31.88 | $31.88 | $31.88 | $30.69 | 58 |
| 2023-11-15 | $31.88 | $31.88 | $31.88 | $31.88 | $30.69 | 210 |
| 2023-11-14 | $28.75 | $28.75 | $28.75 | $28.75 | $27.68 | 6 |
| 2023-11-13 | $28.75 | $28.75 | $28.75 | $28.75 | $27.68 | 4 |
| 2023-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $27.68 | 4 |
| 2023-11-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.68 | 122 |
| 2023-11-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.28 | 143 |
| 2023-11-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.28 | 61 |
| 2023-11-06 | $26.26 | $26.26 | $26.26 | $26.26 | $25.28 | 25 |
| 2023-11-03 | $26.26 | $26.26 | $26.26 | $26.26 | $25.28 | 128 |
| 2023-11-02 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 200 |
| 2023-11-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 74 |
| 2023-10-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 88 |
| 2023-10-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 359 |
| 2023-10-27 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 14 |
| 2023-10-26 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1 |
| 2023-10-25 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 19 |
| 2023-10-24 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-10-23 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-10-20 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 56 |
| 2023-10-19 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 23 |
| 2023-10-18 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 88 |
| 2023-10-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 147 |
| 2023-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 123 |
| 2023-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2023-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 8 |
| 2023-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 40 |
| 2023-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2023-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 22 |
| 2023-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 76 |
| 2023-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 11 |
| 2023-09-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 105 |
| 2023-09-25 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-09-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 6 |
| 2023-09-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-09-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-09-19 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1 |
| 2023-09-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-09-15 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 37 |
| 2023-09-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 36 |
| 2023-09-13 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 42 |
| 2023-09-12 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 2 |
| 2023-09-11 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 6 |
| 2023-09-08 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-09-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-09-06 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 8 |
| 2023-09-05 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 3 |
| 2023-09-01 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 159 |
| 2023-08-31 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 120 |
| 2023-08-30 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 7 |
| 2023-08-29 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 3 |
| 2023-08-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 7 |
| 2023-08-25 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 6 |
| 2023-08-24 | $31.35 | $31.35 | $31.35 | $31.35 | $31.07 | 33 |
| 2023-08-23 | $31.35 | $31.35 | $31.35 | $31.35 | $31.07 | 103 |
| 2023-08-22 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 153 |
| 2023-08-21 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 14 |
| 2023-08-18 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 27 |
| 2023-08-17 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 2 |
| 2023-08-16 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 4 |
| 2023-08-15 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 2 |
| 2023-08-14 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 29 |
| 2023-08-11 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 2 |
| 2023-08-10 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 2 |
| 2023-08-09 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 3 |
| 2023-08-08 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 4 |
| 2023-08-07 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 19 |
| 2023-08-04 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 11 |
| 2023-08-03 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 104 |
| 2023-08-02 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 200 |
| 2023-08-01 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 334 |
| 2023-07-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 388 |
| 2023-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 65 |
| 2023-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 114 |
| 2023-07-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 13 |
| 2023-07-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 13 |
| 2023-07-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2 |
| 2023-07-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 43 |
| 2023-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 12 |
| 2023-07-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 137 |
| 2023-07-18 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 110 |
| 2023-07-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 140 |
| 2023-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 39 |
| 2023-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 12 |
| 2023-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 61 |
| 2023-07-11 | $31.65 | $32.16 | $31.65 | $32.00 | $32.00 | 1,347 |
| 2023-07-10 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 23 |
| 2023-07-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 33 |
| 2023-07-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 28 |
| 2023-07-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 27 |
| 2023-07-03 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 31 |
| 2023-06-30 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 11 |
| 2023-06-29 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 16 |
| 2023-06-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 9 |
| 2023-06-27 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 26 |
| 2023-06-26 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 10 |
| 2023-06-23 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 107 |
| 2023-06-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 26 |
| 2023-06-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 122 |
| 2023-06-20 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 130 |
| 2023-06-16 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 72 |
| 2023-06-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 103 |
| 2023-06-14 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 48 |
| 2023-06-13 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 25 |
| 2023-06-12 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 107 |
| 2023-06-09 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-06-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 17 |
| 2023-06-07 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 117 |
| 2023-06-06 | $27.45 | $27.45 | $27.36 | $27.36 | $27.36 | 2,218 |
| 2023-06-05 | $26.64 | $26.64 | $26.56 | $26.56 | $26.56 | 305 |
| 2023-06-02 | $26.56 | $26.60 | $26.56 | $26.60 | $26.32 | 367 |
| 2023-06-01 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 39 |
| 2023-05-31 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 6 |
| 2023-05-30 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 4 |
| 2023-05-26 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 1 |
| 2023-05-25 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 19 |
| 2023-05-24 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 29 |
| 2023-05-23 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 46 |
| 2023-05-22 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 41 |
| 2023-05-19 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 32 |
| 2023-05-18 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 10 |
| 2023-05-17 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 128 |
| 2023-05-16 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 1 |
| 2023-05-15 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 103 |
| 2023-05-12 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 3 |
| 2023-05-11 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 4 |
| 2023-05-10 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 27 |
| 2023-05-09 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 86 |
| 2023-05-08 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 70 |
| 2023-05-05 | $26.14 | $26.14 | $26.14 | $26.14 | $25.87 | 128 |
| 2023-05-04 | $26.15 | $26.15 | $26.14 | $26.14 | $25.87 | 368 |
| 2023-05-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.54 | 40 |
| 2023-05-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.54 | 26 |
| 2023-05-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.54 | 256 |
| 2023-04-28 | $30.47 | $30.47 | $30.47 | $30.47 | $30.15 | 227 |
| 2023-04-27 | $30.47 | $30.47 | $30.47 | $30.47 | $30.15 | 29 |
| 2023-04-26 | $30.47 | $30.47 | $30.47 | $30.47 | $30.15 | 84 |
| 2023-04-25 | $30.47 | $30.47 | $30.47 | $30.47 | $30.15 | 15 |
| 2023-04-24 | $30.47 | $30.47 | $30.47 | $30.47 | $30.15 | 148 |
| 2023-04-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 305 |
| 2023-04-20 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 79 |
| 2023-04-19 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 25 |
| 2023-04-18 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 87 |
| 2023-04-17 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 25 |
| 2023-04-14 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 78 |
| 2023-04-13 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 11 |
| 2023-04-12 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 67 |
| 2023-04-11 | $31.94 | $31.94 | $31.94 | $31.94 | $31.61 | 121 |
| 2023-04-10 | $32.41 | $32.41 | $32.41 | $32.41 | $32.07 | 207 |
| 2023-04-06 | $31.19 | $31.19 | $31.19 | $31.19 | $30.86 | 20 |
| 2023-04-05 | $31.19 | $31.19 | $31.19 | $31.19 | $30.86 | 13 |
| 2023-04-04 | $31.19 | $31.19 | $31.19 | $31.19 | $30.86 | 295 |
| 2023-04-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.67 | 457 |
| 2023-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.67 | 31 |
| 2023-03-30 | $33.02 | $33.02 | $32.00 | $32.00 | $31.67 | 365 |
| 2023-03-29 | $32.59 | $32.59 | $32.59 | $32.59 | $32.25 | 115 |
| 2023-03-28 | $30.95 | $30.95 | $30.95 | $30.95 | $30.63 | 536 |
| 2023-03-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.12 | 124 |
| 2023-03-24 | $32.34 | $32.34 | $32.34 | $32.34 | $32.00 | 5 |
| 2023-03-23 | $32.34 | $32.34 | $32.34 | $32.34 | $32.00 | 20 |
| 2023-03-22 | $32.34 | $32.34 | $32.34 | $32.34 | $32.00 | 13 |
| 2023-03-21 | $32.34 | $32.34 | $32.34 | $32.34 | $32.00 | 19 |
| 2023-03-20 | $32.34 | $32.34 | $32.34 | $32.34 | $32.00 | 640 |
| 2023-03-17 | $31.46 | $31.46 | $31.46 | $31.46 | $31.13 | 132 |
| 2023-03-16 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 17 |
| 2023-03-15 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 61 |
| 2023-03-14 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 117 |
| 2023-03-13 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 115 |
| 2023-03-10 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 585 |
| 2023-03-09 | $37.09 | $37.09 | $37.09 | $37.09 | $36.70 | 174 |
| 2023-03-08 | $37.09 | $37.09 | $37.09 | $37.09 | $36.45 | 38 |
| 2023-03-07 | $37.09 | $37.09 | $37.09 | $37.09 | $36.45 | 89 |
| 2023-03-06 | $37.09 | $37.09 | $37.09 | $37.09 | $36.45 | 15 |
| 2023-03-03 | $37.09 | $37.09 | $37.09 | $37.09 | $36.45 | 136 |
| 2023-03-02 | $36.15 | $37.09 | $36.15 | $37.09 | $36.45 | 685 |
| 2023-03-01 | $37.56 | $37.56 | $37.56 | $37.56 | $36.91 | 127 |
| 2023-02-28 | $37.56 | $37.56 | $37.56 | $37.56 | $36.91 | 34 |
| 2023-02-27 | $37.56 | $37.56 | $37.56 | $37.56 | $36.91 | 22 |
| 2023-02-24 | $37.56 | $37.56 | $37.56 | $37.56 | $36.91 | 150 |
| 2023-02-23 | $37.56 | $37.56 | $37.56 | $37.56 | $36.91 | 231 |
| 2023-02-22 | $37.62 | $37.62 | $37.62 | $37.62 | $36.97 | 822 |
| 2023-02-21 | $36.16 | $36.16 | $34.95 | $35.00 | $34.39 | 423 |
| 2023-02-17 | $36.98 | $36.98 | $36.98 | $36.98 | $36.34 | 113 |
| 2023-02-16 | $36.98 | $36.98 | $36.98 | $36.98 | $36.34 | 106 |
| 2023-02-15 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 41 |
| 2023-02-14 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 80 |
| 2023-02-13 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 31 |
| 2023-02-10 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 16 |
| 2023-02-09 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 39 |
| 2023-02-08 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 29 |
| 2023-02-07 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 116 |
| 2023-02-06 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 75 |
| 2023-02-03 | $36.27 | $36.27 | $36.27 | $36.27 | $35.64 | 50 |
| 2023-02-02 | $35.16 | $36.27 | $35.16 | $36.27 | $35.64 | 314 |
| 2023-02-01 | $35.83 | $35.83 | $34.83 | $34.83 | $34.23 | 922 |
| 2023-01-31 | $34.35 | $34.35 | $34.35 | $34.35 | $33.76 | 544 |
| 2023-01-30 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 15 |
| 2023-01-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 10 |
| 2023-01-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 5 |
| 2023-01-25 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 7 |
| 2023-01-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 0 |
| 2023-01-23 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 3 |
| 2023-01-20 | $32.93 | $32.93 | $32.93 | $32.93 | $32.36 | 60 |
| 2023-01-19 | $32.95 | $32.95 | $32.93 | $32.93 | $32.36 | 710 |
| 2023-01-18 | $35.22 | $35.22 | $35.22 | $35.22 | $34.61 | 238 |
| 2023-01-17 | $34.43 | $34.43 | $34.43 | $34.43 | $33.83 | 150 |
| 2023-01-13 | $34.94 | $34.94 | $34.00 | $34.00 | $34.00 | 309 |
| 2023-01-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 3 |
| 2023-01-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 279 |
| 2023-01-10 | $32.50 | $33.07 | $32.50 | $33.07 | $33.07 | 555 |
| 2023-01-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 56 |
| 2023-01-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 28 |
| 2023-01-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 169 |
| 2023-01-04 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 91 |
| 2023-01-03 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 510 |
| 2022-12-30 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 5 |
| 2022-12-29 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 5 |
| 2022-12-28 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 29 |
| 2022-12-27 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 318 |
| 2022-12-23 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 66 |
| 2022-12-22 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 1 |
| 2022-12-21 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 100 |
| 2022-12-20 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 1 |
| 2022-12-19 | $30.89 | $30.89 | $30.21 | $30.21 | $30.21 | 410 |
| 2022-12-16 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 140 |
| 2022-12-15 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 129 |
| 2022-12-14 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 165 |
| 2022-12-13 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 63 |
| 2022-12-12 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 1 |
| 2022-12-09 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 45 |
| 2022-12-08 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 3 |
| 2022-12-07 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2022-12-06 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 105 |
| 2022-12-05 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 122 |
| 2022-12-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 25 |
| 2022-12-01 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 123 |
| 2022-11-30 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 69 |
| 2022-11-29 | $30.00 | $30.38 | $30.00 | $30.38 | $30.38 | 1,011 |
| 2022-11-28 | $30.29 | $30.56 | $30.03 | $30.56 | $30.56 | 1,651 |
| 2022-11-25 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 249 |
| 2022-11-23 | $32.77 | $32.77 | $32.77 | $32.77 | $31.56 | 242 |
| 2022-11-22 | $32.80 | $33.32 | $32.77 | $32.77 | $31.56 | 1,283 |
| 2022-11-21 | $32.33 | $32.33 | $32.33 | $32.33 | $31.14 | 127 |
| 2022-11-18 | $31.70 | $31.70 | $31.70 | $31.70 | $30.53 | 33 |
| 2022-11-17 | $31.44 | $31.88 | $31.44 | $31.70 | $30.53 | 644 |
| 2022-11-16 | $32.77 | $32.77 | $32.27 | $32.27 | $31.08 | 211 |
| 2022-11-15 | $30.77 | $30.77 | $30.77 | $30.77 | $29.63 | 87 |
| 2022-11-14 | $30.77 | $30.77 | $30.77 | $30.77 | $29.63 | 106 |
| 2022-11-11 | $30.77 | $30.77 | $30.77 | $30.77 | $29.63 | 67 |
| 2022-11-10 | $30.77 | $30.77 | $30.77 | $30.77 | $29.63 | 21 |
| 2022-11-09 | $31.00 | $31.00 | $30.77 | $30.77 | $29.63 | 642 |
| 2022-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $29.86 | 201 |
| 2022-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.89 | 5 |
| 2022-11-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.89 | 111 |
| 2022-11-03 | $28.28 | $29.68 | $28.28 | $29.68 | $28.58 | 672 |
| 2022-11-02 | $26.80 | $26.80 | $26.80 | $26.80 | $25.81 | 161 |
| 2022-11-01 | $26.80 | $26.80 | $26.80 | $26.80 | $25.81 | 709 |
| 2022-10-31 | $27.41 | $27.41 | $27.04 | $27.04 | $26.04 | 737 |
| 2022-10-28 | $27.41 | $27.96 | $27.30 | $27.61 | $26.59 | 1,068 |
| 2022-10-27 | $26.64 | $26.64 | $26.64 | $26.64 | $25.66 | 393 |
| 2022-10-26 | $27.13 | $27.13 | $26.84 | $26.84 | $25.85 | 660 |
| 2022-10-25 | $26.47 | $26.93 | $26.38 | $26.93 | $25.94 | 406 |
| 2022-10-24 | $26.08 | $26.36 | $25.70 | $26.36 | $25.39 | 758 |
| 2022-10-21 | $26.69 | $26.69 | $26.69 | $26.69 | $25.70 | 5 |
| 2022-10-20 | $26.69 | $26.69 | $26.69 | $26.69 | $25.70 | 14 |
| 2022-10-19 | $26.69 | $26.69 | $26.69 | $26.69 | $25.70 | 131 |
| 2022-10-18 | $26.91 | $26.91 | $26.69 | $26.69 | $25.70 | 426 |
| 2022-10-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.08 | 240 |
| 2022-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.04 | 124 |
| 2022-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.04 | 102 |
| 2022-10-12 | $25.53 | $25.53 | $25.53 | $25.53 | $24.59 | 8 |
| 2022-10-11 | $25.53 | $25.53 | $25.53 | $25.53 | $24.59 | 245 |
| 2022-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.32 | 35 |
| 2022-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.32 | 102 |
| 2022-10-06 | $25.84 | $25.84 | $25.84 | $25.84 | $24.89 | 5 |
| 2022-10-05 | $25.84 | $25.84 | $25.84 | $25.84 | $24.89 | 20 |
| 2022-10-04 | $25.84 | $25.84 | $25.84 | $25.84 | $24.89 | 1,037 |
| 2022-10-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 13 |
| 2022-09-30 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 172 |
| 2022-09-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 36 |
| 2022-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 83 |
| 2022-09-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 114 |
| 2022-09-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 12 |
| 2022-09-23 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2022-09-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5 |
| 2022-09-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 8 |
| 2022-09-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2022-09-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 15 |
| 2022-09-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 198 |
| 2022-09-15 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 37 |
| 2022-09-14 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 152 |
| 2022-09-13 | $27.39 | $27.39 | $26.71 | $26.71 | $26.71 | 222 |
| 2022-09-12 | $27.48 | $27.48 | $27.47 | $27.47 | $27.47 | 218 |
| 2022-09-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 2 |
| 2022-09-08 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 49 |
| 2022-09-07 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 39 |
| 2022-09-06 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 5 |
| 2022-09-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 14 |
| 2022-09-01 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 100 |
| 2022-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 40 |
| 2022-08-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2022-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2022-08-26 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-08-25 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-08-24 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 2 |
| 2022-08-23 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 1 |
| 2022-08-22 | $29.20 | $30.12 | $29.20 | $29.56 | $29.56 | 452 |
| 2022-08-19 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 104 |
| 2022-08-18 | $31.15 | $31.15 | $31.15 | $31.15 | $30.88 | 51 |
| 2022-08-17 | $31.15 | $31.15 | $31.15 | $31.15 | $30.88 | 3 |
| 2022-08-16 | $31.15 | $31.15 | $31.15 | $31.15 | $30.88 | 20 |
| 2022-08-15 | $29.06 | $31.15 | $29.06 | $31.15 | $30.88 | 400 |
| 2022-08-12 | $30.30 | $30.30 | $30.30 | $30.30 | $30.04 | 68 |
| 2022-08-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.04 | 7 |
| 2022-08-10 | $30.30 | $30.30 | $30.30 | $30.30 | $30.04 | 0 |
| 2022-08-09 | $30.30 | $30.30 | $30.30 | $30.30 | $30.04 | 25 |
| 2022-08-08 | $30.30 | $30.30 | $30.30 | $30.30 | $30.04 | 107 |
| 2022-08-05 | $28.97 | $29.09 | $28.97 | $29.09 | $28.84 | 234 |
| 2022-08-04 | $29.36 | $29.36 | $29.36 | $29.36 | $29.11 | 6 |
| 2022-08-03 | $26.67 | $29.36 | $26.67 | $29.36 | $29.11 | 581 |
| 2022-08-02 | $26.68 | $26.68 | $26.68 | $26.68 | $26.45 | 5 |
| 2022-08-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.45 | 5 |
| 2022-07-29 | $26.68 | $26.68 | $26.68 | $26.68 | $26.45 | 217 |
| 2022-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.78 | 14 |
| 2022-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.78 | 106 |
| 2022-07-26 | $25.91 | $25.91 | $25.90 | $25.90 | $25.68 | 450 |
| 2022-07-25 | $26.22 | $26.22 | $26.22 | $26.22 | $26.00 | 15 |
| 2022-07-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.00 | 121 |
| 2022-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 101 |
| 2022-07-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.47 | 15 |
| 2022-07-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.47 | 105 |
| 2022-07-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.47 | 16 |
| 2022-07-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.47 | 122 |
| 2022-07-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 14 |
| 2022-07-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 0 |
| 2022-07-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 6 |
| 2022-07-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 0 |
| 2022-07-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 1 |
| 2022-07-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 0 |
| 2022-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 18 |
| 2022-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 15 |
| 2022-07-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 16 |
| 2022-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2022-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 8 |
| 2022-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 89 |
| 2022-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 6 |
| 2022-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 8 |
| 2022-06-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 19 |
| 2022-06-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2022-06-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 26 |
| 2022-06-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 210 |
| 2022-06-16 | $26.16 | $26.16 | $24.55 | $24.55 | $24.55 | 318 |
| 2022-06-15 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 23 |
| 2022-06-14 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 105 |
| 2022-06-13 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 3 |
| 2022-06-10 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-06-09 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-06-08 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 2 |
| 2022-06-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 207 |
| 2022-06-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 148 |
| 2022-06-03 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 25 |
| 2022-06-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 148 |
| 2022-06-01 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 19 |
| 2022-05-31 | $29.26 | $29.26 | $29.26 | $29.26 | $29.00 | 25 |
| 2022-05-27 | $29.26 | $29.26 | $29.26 | $29.26 | $29.00 | 15 |
| 2022-05-26 | $28.71 | $29.26 | $28.71 | $29.26 | $29.00 | 454 |
| 2022-05-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.07 | 183 |
| 2022-05-24 | $26.00 | $26.30 | $26.00 | $26.30 | $26.07 | 254 |
| 2022-05-23 | $27.46 | $27.46 | $26.63 | $26.63 | $26.40 | 204 |
| 2022-05-20 | $28.02 | $28.02 | $28.02 | $28.02 | $27.77 | 8 |
| 2022-05-19 | $28.02 | $28.02 | $28.02 | $28.02 | $27.77 | 13 |
| 2022-05-18 | $27.91 | $28.08 | $27.86 | $28.02 | $27.77 | 1,054 |
| 2022-05-17 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 14 |
| 2022-05-16 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 10 |
| 2022-05-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 11 |
| 2022-05-12 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 1 |
| 2022-05-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 1 |
| 2022-05-10 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 150 |
| 2022-05-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.30 | 0 |
| 2022-05-06 | $27.35 | $27.62 | $27.35 | $27.54 | $27.30 | 1,206 |
| 2022-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.28 | 103 |
| 2022-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.78 | 224 |
| 2022-05-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.46 | 4 |
| 2022-05-02 | $25.37 | $25.37 | $24.68 | $24.68 | $24.46 | 508 |
| 2022-04-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 26 |
| 2022-04-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 78 |
| 2022-04-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 8 |
| 2022-04-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 9 |
| 2022-04-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.37 | 121 |
| 2022-04-22 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 4 |
| 2022-04-21 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 60 |
| 2022-04-20 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 110 |
| 2022-04-19 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 1 |
| 2022-04-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 86 |
| 2022-04-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 4 |
| 2022-04-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 6 |
| 2022-04-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 9 |
| 2022-04-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 5 |
| 2022-04-08 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 2 |
| 2022-04-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 5 |
| 2022-04-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 27 |
| 2022-04-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 10 |
| 2022-04-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 131 |
| 2022-04-01 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 54 |
| 2022-03-31 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 16 |
| 2022-03-30 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 5 |
| 2022-03-29 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 23 |
| 2022-03-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 32 |
| 2022-03-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 16 |
| 2022-03-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 8 |
| 2022-03-23 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 203 |
| 2022-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 26 |
| 2022-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 18 |
| 2022-03-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 53 |
| 2022-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 5 |
| 2022-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 23 |
| 2022-03-15 | $29.56 | $29.56 | $29.00 | $29.00 | $28.74 | 310 |
| 2022-03-14 | $28.80 | $29.99 | $28.80 | $29.99 | $29.73 | 430 |
| 2022-03-11 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 11 |
| 2022-03-10 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 219 |
| 2022-03-09 | $28.71 | $28.71 | $28.71 | $28.71 | $28.23 | 1 |
| 2022-03-08 | $28.71 | $28.71 | $28.71 | $28.71 | $28.23 | 289 |
| 2022-03-07 | $28.85 | $28.85 | $28.85 | $28.85 | $28.37 | 147 |
| 2022-03-04 | $30.15 | $30.15 | $30.15 | $30.15 | $29.64 | 43 |
| 2022-03-03 | $30.15 | $30.15 | $30.15 | $30.15 | $29.64 | 120 |
| 2022-03-02 | $28.49 | $28.49 | $28.49 | $28.49 | $28.01 | 43 |
| 2022-03-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.01 | 155 |
| 2022-02-28 | $28.53 | $28.53 | $28.53 | $28.53 | $28.05 | 204 |
| 2022-02-25 | $27.22 | $27.74 | $26.34 | $27.43 | $26.97 | 1,426 |
| 2022-02-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.55 | 4 |
| 2022-02-23 | $26.65 | $27.00 | $26.65 | $27.00 | $26.55 | 903 |
| 2022-02-22 | $27.12 | $27.56 | $27.11 | $27.11 | $26.65 | 308 |
| 2022-02-18 | $27.25 | $27.90 | $27.25 | $27.90 | $27.43 | 314 |
| 2022-02-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 156 |
| 2022-02-16 | $30.13 | $30.13 | $29.05 | $29.05 | $28.56 | 554 |
| 2022-02-15 | $29.01 | $29.01 | $29.01 | $29.01 | $28.52 | 6 |
| 2022-02-14 | $29.01 | $29.01 | $29.01 | $29.01 | $28.52 | 114 |
| 2022-02-11 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 10 |
| 2022-02-10 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 0 |
| 2022-02-09 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 0 |
| 2022-02-08 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 0 |
| 2022-02-07 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 72 |
| 2022-02-04 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 3 |
| 2022-02-03 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 1 |
| 2022-02-02 | $29.44 | $29.44 | $29.44 | $29.44 | $28.95 | 125 |
| 2022-02-01 | $29.43 | $29.72 | $28.91 | $29.72 | $29.22 | 2,163 |
| 2022-01-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.27 | 0 |
| 2022-01-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.27 | 2 |
| 2022-01-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.27 | 4 |
| 2022-01-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.27 | 0 |
| 2022-01-25 | $29.45 | $29.46 | $28.75 | $28.75 | $28.27 | 404 |
| 2022-01-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.27 | 2 |
| 2022-01-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.27 | 113 |
| 2022-01-20 | $29.96 | $29.96 | $29.19 | $29.19 | $28.70 | 320 |
| 2022-01-19 | $30.29 | $30.29 | $30.29 | $30.29 | $29.78 | 145 |
| 2022-01-18 | $30.29 | $30.29 | $30.29 | $30.29 | $29.78 | 123 |
| 2022-01-14 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 4 |
| 2022-01-13 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 58 |
| 2022-01-12 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 4 |
| 2022-01-11 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 6 |
| 2022-01-10 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 5 |
| 2022-01-07 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 2 |
| 2022-01-06 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 3 |
| 2022-01-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 15 |
| 2022-01-04 | $30.72 | $30.72 | $30.72 | $30.72 | $30.20 | 7 |
| 2022-01-03 | $30.73 | $30.73 | $30.72 | $30.72 | $30.20 | 260 |
| 2021-12-31 | $30.33 | $30.33 | $30.33 | $30.33 | $29.82 | 1 |
| 2021-12-30 | $30.33 | $30.33 | $30.33 | $30.33 | $29.82 | 35 |
| 2021-12-29 | $30.33 | $30.33 | $30.33 | $30.33 | $29.82 | 14 |
| 2021-12-28 | $30.68 | $30.69 | $30.33 | $30.33 | $29.82 | 735 |
| 2021-12-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.78 | 122 |
| 2021-12-23 | $30.21 | $30.76 | $30.21 | $30.76 | $30.24 | 889 |
| 2021-12-22 | $29.72 | $29.72 | $29.72 | $29.72 | $29.22 | 12 |
| 2021-12-21 | $29.72 | $29.72 | $29.72 | $29.72 | $29.22 | 17 |
| 2021-12-20 | $31.67 | $31.67 | $29.72 | $29.72 | $29.22 | 422 |
| 2021-12-17 | $32.39 | $32.39 | $32.39 | $32.39 | $31.85 | 165 |
| 2021-12-16 | $32.10 | $32.39 | $32.10 | $32.39 | $31.85 | 410 |
| 2021-12-15 | $30.73 | $32.60 | $30.73 | $32.60 | $32.05 | 446 |
| 2021-12-14 | $31.26 | $31.26 | $31.26 | $31.26 | $30.73 | 39 |
| 2021-12-13 | $31.26 | $31.26 | $31.26 | $31.26 | $30.73 | 125 |
| 2021-12-10 | $31.26 | $31.26 | $31.26 | $31.26 | $30.73 | 46 |
| 2021-12-09 | $31.26 | $31.26 | $31.26 | $31.26 | $30.73 | 95 |
| 2021-12-08 | $31.26 | $31.26 | $31.26 | $31.26 | $30.73 | 199 |
| 2021-12-07 | $30.40 | $30.40 | $30.40 | $30.40 | $29.89 | 49 |
| 2021-12-06 | $30.40 | $30.40 | $30.40 | $30.40 | $29.89 | 24 |
| 2021-12-03 | $30.40 | $30.40 | $30.40 | $30.40 | $29.89 | 6 |
| 2021-12-02 | $30.40 | $30.40 | $30.40 | $30.40 | $29.89 | 121 |
| 2021-12-01 | $30.47 | $30.47 | $30.47 | $30.47 | $29.96 | 136 |
| 2021-11-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.48 | 50 |
| 2021-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.48 | 57 |
| 2021-11-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.48 | 309 |
| 2021-11-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.48 | 114 |
| 2021-11-23 | $30.73 | $30.73 | $30.73 | $30.73 | $30.21 | 13 |
| 2021-11-22 | $30.73 | $30.73 | $30.73 | $30.73 | $30.21 | 105 |
| 2021-11-19 | $30.73 | $30.73 | $30.73 | $30.73 | $30.21 | 11 |
| 2021-11-18 | $33.88 | $34.01 | $32.86 | $32.86 | $30.21 | 2,866 |
| 2021-11-17 | $32.62 | $33.37 | $32.62 | $33.37 | $30.68 | 457 |
| 2021-11-16 | $34.05 | $34.05 | $34.05 | $34.05 | $31.31 | 146 |
| 2021-11-15 | $34.85 | $35.22 | $34.05 | $34.05 | $31.31 | 1,220 |
| 2021-11-12 | $35.47 | $35.47 | $35.06 | $35.06 | $32.24 | 328 |
| 2021-11-11 | $35.06 | $35.06 | $35.06 | $35.06 | $32.24 | 220 |
| 2021-11-10 | $35.64 | $36.03 | $35.22 | $35.22 | $32.38 | 1,324 |
| 2021-11-09 | $35.40 | $35.40 | $35.00 | $35.00 | $32.18 | 1,036 |
| 2021-11-08 | $32.06 | $34.00 | $32.06 | $34.00 | $31.26 | 594 |
| 2021-11-05 | $30.77 | $30.77 | $30.77 | $30.77 | $28.29 | 8 |
| 2021-11-04 | $30.77 | $30.77 | $30.77 | $30.77 | $28.29 | 275 |
| 2021-11-03 | $30.29 | $32.05 | $30.29 | $32.05 | $29.47 | 922 |
| 2021-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.58 | 154 |
| 2021-11-01 | $28.74 | $30.77 | $28.74 | $30.77 | $28.29 | 708 |
| 2021-10-29 | $28.97 | $28.97 | $27.73 | $28.28 | $26.00 | 2,826 |
| 2021-10-28 | $32.19 | $32.19 | $32.19 | $32.19 | $29.60 | 118 |
| 2021-10-27 | $31.77 | $31.77 | $31.77 | $31.77 | $29.21 | 171 |
| 2021-10-26 | $33.10 | $33.10 | $33.10 | $33.10 | $30.43 | 293 |
| 2021-10-25 | $33.01 | $34.15 | $33.01 | $34.15 | $31.40 | 504 |
| 2021-10-22 | $33.09 | $33.09 | $33.09 | $33.09 | $30.43 | 2 |
| 2021-10-21 | $33.09 | $33.09 | $33.09 | $33.09 | $30.43 | 23 |
| 2021-10-20 | $33.09 | $33.09 | $33.09 | $33.09 | $30.43 | 23 |
| 2021-10-19 | $33.09 | $33.09 | $33.09 | $33.09 | $30.43 | 306 |
| 2021-10-18 | $32.71 | $33.63 | $32.71 | $32.98 | $30.32 | 4,178 |
| 2021-10-15 | $32.68 | $33.52 | $32.68 | $33.41 | $30.72 | 310 |
| 2021-10-14 | $31.96 | $32.80 | $31.96 | $32.80 | $30.16 | 237 |
| 2021-10-13 | $33.19 | $33.19 | $32.35 | $32.35 | $29.74 | 239 |
| 2021-10-12 | $34.02 | $34.02 | $34.02 | $34.02 | $31.28 | 102 |
| 2021-10-11 | $34.49 | $34.49 | $34.49 | $34.49 | $31.71 | 102 |
| 2021-10-08 | $34.97 | $34.97 | $34.97 | $34.97 | $32.15 | 104 |
| 2021-10-07 | $33.62 | $35.52 | $33.62 | $35.52 | $32.66 | 317 |
| 2021-10-06 | $33.22 | $33.22 | $33.22 | $33.22 | $30.54 | 29 |
| 2021-10-05 | $33.22 | $33.22 | $33.22 | $33.22 | $30.54 | 211 |
| 2021-10-04 | $35.75 | $35.75 | $35.75 | $35.75 | $32.87 | 221 |
| 2021-10-01 | $36.00 | $36.00 | $36.00 | $36.00 | $33.10 | 0 |
| 2021-09-30 | $36.00 | $36.00 | $36.00 | $36.00 | $33.10 | 24 |
| 2021-09-29 | $36.00 | $36.00 | $36.00 | $36.00 | $33.10 | 104 |
| 2021-09-28 | $36.87 | $36.87 | $36.87 | $36.87 | $33.90 | 12 |
| 2021-09-27 | $36.87 | $36.87 | $36.87 | $36.87 | $33.90 | 223 |
| 2021-09-24 | $35.90 | $35.90 | $35.90 | $35.90 | $33.01 | 19 |
| 2021-09-23 | $35.90 | $35.90 | $35.90 | $35.90 | $33.01 | 211 |
| 2021-09-22 | $34.47 | $34.47 | $34.47 | $34.47 | $31.69 | 519 |
| 2021-09-21 | $34.17 | $34.17 | $33.90 | $33.90 | $31.17 | 595 |
| 2021-09-20 | $32.19 | $32.19 | $32.19 | $32.19 | $29.60 | 32 |
| 2021-09-17 | $34.07 | $34.07 | $32.19 | $32.19 | $29.60 | 1,763 |
| 2021-09-16 | $34.48 | $34.48 | $34.48 | $34.48 | $31.70 | 135 |
| 2021-09-15 | $34.48 | $34.48 | $34.48 | $34.48 | $31.70 | 213 |
| 2021-09-14 | $33.55 | $34.16 | $33.31 | $33.50 | $30.80 | 2,231 |
| 2021-09-13 | $33.60 | $33.60 | $33.60 | $33.60 | $30.89 | 754 |
| 2021-09-10 | $37.29 | $38.00 | $34.93 | $34.93 | $32.12 | 914 |
| 2021-09-09 | $36.95 | $37.61 | $36.32 | $36.32 | $33.39 | 791 |
| 2021-09-08 | $36.64 | $37.35 | $35.95 | $36.53 | $33.59 | 1,476 |
| 2021-09-07 | $36.47 | $36.94 | $36.33 | $36.33 | $33.40 | 790 |
| 2021-09-03 | $36.75 | $36.75 | $36.75 | $36.75 | $33.79 | 4 |
| 2021-09-02 | $36.75 | $36.75 | $36.75 | $36.75 | $33.79 | 1 |
| 2021-09-01 | $35.74 | $36.75 | $35.74 | $36.75 | $33.79 | 604 |
| 2021-08-31 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 1 |
| 2021-08-30 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 33 |
| 2021-08-27 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 1 |
| 2021-08-26 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 14 |
| 2021-08-25 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 4 |
| 2021-08-24 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 4 |
| 2021-08-23 | $35.73 | $35.73 | $35.73 | $35.73 | $32.85 | 319 |
| 2021-08-20 | $35.21 | $35.21 | $35.21 | $35.21 | $32.37 | 7 |
| 2021-08-19 | $35.44 | $35.44 | $35.44 | $35.44 | $32.37 | 109 |
| 2021-08-18 | $36.36 | $36.36 | $35.45 | $35.45 | $32.38 | 336 |
| 2021-08-17 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 207 |
| 2021-08-16 | $38.00 | $38.00 | $38.00 | $38.00 | $34.71 | 105 |
| 2021-08-13 | $37.99 | $37.99 | $37.99 | $37.99 | $34.70 | 111 |
| 2021-08-12 | $37.99 | $37.99 | $37.99 | $37.99 | $34.70 | 37 |
| 2021-08-11 | $38.88 | $38.88 | $37.99 | $37.99 | $34.70 | 307 |
| 2021-08-10 | $39.27 | $39.27 | $39.27 | $39.27 | $35.87 | 104 |
| 2021-08-09 | $36.83 | $38.82 | $36.83 | $38.82 | $35.46 | 612 |
| 2021-08-06 | $36.94 | $36.94 | $36.94 | $36.94 | $33.74 | 41 |
| 2021-08-05 | $37.43 | $37.43 | $36.94 | $36.94 | $33.74 | 206 |
| 2021-08-04 | $37.06 | $37.06 | $37.06 | $37.06 | $33.86 | 33 |
| 2021-08-03 | $37.06 | $37.06 | $37.06 | $37.06 | $33.86 | 253 |
| 2021-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 94 |
| 2021-07-30 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 89 |
| 2021-07-29 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 9 |
| 2021-07-28 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 110 |
| 2021-07-27 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 70 |
| 2021-07-26 | $37.00 | $37.00 | $37.00 | $37.00 | $33.80 | 206 |
| 2021-07-23 | $39.07 | $39.07 | $38.12 | $38.12 | $34.82 | 206 |
| 2021-07-22 | $39.31 | $39.31 | $39.31 | $39.31 | $35.91 | 51 |
| 2021-07-21 | $39.31 | $39.31 | $39.31 | $39.31 | $35.91 | 103 |
| 2021-07-20 | $40.00 | $40.00 | $40.00 | $40.00 | $36.54 | 112 |
| 2021-07-19 | $40.89 | $40.89 | $40.89 | $40.89 | $37.35 | 10 |
| 2021-07-16 | $40.89 | $40.89 | $40.89 | $40.89 | $37.35 | 8 |
| 2021-07-15 | $41.60 | $41.60 | $40.89 | $40.89 | $37.35 | 492 |
| 2021-07-14 | $42.16 | $42.16 | $42.16 | $42.16 | $38.51 | 26 |
| 2021-07-13 | $42.16 | $42.16 | $42.16 | $42.16 | $38.51 | 503 |
| 2021-07-12 | $41.61 | $41.61 | $41.61 | $41.61 | $38.01 | 3 |
| 2021-07-09 | $41.61 | $41.61 | $41.61 | $41.61 | $38.01 | 49 |
| 2021-07-08 | $41.61 | $41.61 | $41.61 | $41.61 | $38.01 | 68 |
| 2021-07-07 | $43.40 | $43.40 | $41.61 | $41.61 | $38.01 | 2,142 |
| 2021-07-06 | $43.03 | $43.03 | $43.03 | $43.03 | $39.30 | 3 |
| 2021-07-02 | $43.03 | $43.03 | $43.03 | $43.03 | $39.30 | 2 |
| 2021-07-01 | $43.03 | $43.03 | $43.03 | $43.03 | $39.30 | 104 |
| 2021-06-30 | $42.88 | $42.88 | $42.88 | $42.88 | $39.17 | 102 |
| 2021-06-29 | $43.01 | $43.01 | $43.01 | $43.01 | $39.29 | 144 |
| 2021-06-28 | $42.62 | $43.10 | $42.62 | $43.01 | $39.29 | 1,337 |
| 2021-06-25 | $40.90 | $40.90 | $40.90 | $40.90 | $37.36 | 178 |
| 2021-06-24 | $41.00 | $41.00 | $40.65 | $40.90 | $37.36 | 1,064 |
| 2021-06-23 | $40.93 | $40.93 | $40.93 | $40.93 | $37.38 | 149 |
| 2021-06-22 | $40.52 | $40.52 | $40.52 | $40.52 | $37.01 | 226 |
| 2021-06-21 | $40.52 | $40.52 | $40.52 | $40.52 | $37.01 | 130 |
| 2021-06-18 | $40.02 | $40.02 | $40.02 | $40.02 | $36.56 | 108 |
| 2021-06-17 | $43.85 | $43.85 | $42.47 | $42.47 | $38.80 | 288 |
| 2021-06-16 | $46.09 | $46.09 | $44.70 | $44.70 | $40.83 | 284 |
| 2021-06-15 | $49.22 | $49.22 | $49.22 | $49.22 | $44.96 | 10 |
| 2021-06-14 | $49.22 | $49.22 | $49.22 | $49.22 | $44.96 | 291 |
| 2021-06-11 | $50.04 | $50.04 | $50.04 | $50.04 | $45.71 | 3 |
| 2021-06-10 | $50.04 | $50.04 | $50.04 | $50.04 | $45.71 | 13 |
| 2021-06-09 | $50.39 | $50.54 | $50.04 | $50.04 | $45.71 | 1,162 |
| 2021-06-08 | $51.70 | $51.70 | $51.70 | $51.70 | $47.23 | 5 |
| 2021-06-07 | $51.46 | $51.91 | $51.46 | $51.70 | $47.23 | 493 |
| 2021-06-04 | $47.75 | $47.75 | $47.75 | $47.75 | $43.62 | 20 |
| 2021-06-03 | $47.75 | $47.75 | $47.75 | $47.75 | $43.62 | 333 |
| 2021-06-02 | $46.49 | $46.96 | $46.32 | $46.96 | $42.90 | 808 |
| 2021-06-01 | $45.91 | $45.91 | $45.91 | $45.91 | $41.94 | 3 |
| 2021-05-28 | $45.72 | $45.93 | $45.72 | $45.91 | $41.94 | 439 |
| 2021-05-27 | $48.08 | $48.50 | $47.38 | $47.38 | $43.07 | 2,146 |
| 2021-05-26 | $44.92 | $46.60 | $44.92 | $46.60 | $42.35 | 338 |
| 2021-05-25 | $43.77 | $43.77 | $43.77 | $43.77 | $39.78 | 601 |
| 2021-05-24 | $42.46 | $43.80 | $42.46 | $43.80 | $39.81 | 311 |
| 2021-05-21 | $43.80 | $43.80 | $43.80 | $43.80 | $39.81 | 223 |
| 2021-05-20 | $42.96 | $42.96 | $42.96 | $42.96 | $39.05 | 113 |
| 2021-05-19 | $42.96 | $42.96 | $42.96 | $42.96 | $39.05 | 3 |
| 2021-05-18 | $42.96 | $42.96 | $42.96 | $42.96 | $39.05 | 6 |
| 2021-05-17 | $42.96 | $42.96 | $42.96 | $42.96 | $39.05 | 50 |
| 2021-05-14 | $42.96 | $42.96 | $42.96 | $42.96 | $39.05 | 30 |
| 2021-05-13 | $42.96 | $42.96 | $42.96 | $42.96 | $39.05 | 160 |
| 2021-05-12 | $44.31 | $44.31 | $43.16 | $43.16 | $39.23 | 302 |
| 2021-05-11 | $45.79 | $45.79 | $44.22 | $44.69 | $40.62 | 1,856 |
| 2021-05-10 | $47.38 | $47.38 | $47.38 | $47.38 | $43.07 | 130 |
| 2021-05-07 | $45.89 | $45.89 | $45.89 | $45.89 | $41.71 | 33 |
| 2021-05-06 | $45.89 | $45.89 | $45.89 | $45.89 | $41.71 | 54 |
| 2021-05-05 | $47.15 | $47.15 | $45.89 | $45.89 | $41.71 | 600 |
| 2021-05-04 | $47.40 | $47.40 | $45.50 | $47.15 | $42.86 | 869 |
| 2021-05-03 | $47.60 | $47.60 | $47.60 | $47.60 | $43.27 | 211 |
| 2021-04-30 | $44.73 | $44.73 | $44.73 | $44.73 | $40.66 | 63 |
| 2021-04-29 | $44.73 | $44.73 | $44.73 | $44.73 | $40.66 | 57 |
| 2021-04-28 | $42.25 | $44.73 | $42.25 | $44.73 | $40.66 | 405 |
| 2021-04-27 | $39.98 | $39.98 | $39.98 | $39.98 | $36.34 | 4 |
| 2021-04-26 | $39.98 | $39.98 | $39.98 | $39.98 | $36.34 | 45 |
| 2021-04-23 | $39.98 | $39.98 | $39.98 | $39.98 | $36.34 | 8 |
| 2021-04-22 | $39.98 | $39.98 | $39.98 | $39.98 | $36.34 | 1 |
| 2021-04-21 | $39.83 | $39.98 | $39.83 | $39.98 | $36.34 | 265 |
| 2021-04-20 | $39.37 | $39.40 | $39.37 | $39.40 | $35.81 | 203 |
| 2021-04-19 | $39.61 | $39.61 | $39.61 | $39.61 | $36.00 | 123 |
| 2021-04-16 | $40.50 | $40.50 | $40.36 | $40.36 | $36.68 | 257 |
| 2021-04-15 | $39.17 | $39.17 | $39.17 | $39.17 | $35.60 | 0 |
| 2021-04-14 | $39.17 | $39.17 | $39.17 | $39.17 | $35.60 | 53 |
| 2021-04-13 | $39.17 | $39.17 | $39.17 | $39.17 | $35.60 | 7 |
| 2021-04-12 | $40.39 | $40.49 | $39.17 | $39.17 | $35.60 | 413 |
| 2021-04-09 | $39.80 | $40.48 | $39.80 | $40.48 | $36.80 | 493 |
| 2021-04-08 | $38.92 | $38.92 | $38.92 | $38.92 | $35.38 | 0 |
| 2021-04-07 | $38.93 | $38.93 | $38.92 | $38.92 | $35.38 | 319 |
| 2021-04-06 | $37.66 | $40.00 | $37.66 | $40.00 | $36.36 | 909 |
| 2021-04-05 | $37.88 | $38.40 | $37.88 | $38.40 | $34.90 | 369 |
| 2021-04-01 | $36.92 | $36.92 | $36.92 | $36.92 | $33.56 | 1 |
| 2021-03-31 | $36.92 | $36.92 | $36.92 | $36.92 | $33.56 | 131 |
| 2021-03-30 | $36.89 | $36.89 | $36.89 | $36.89 | $33.53 | 202 |
| 2021-03-29 | $36.97 | $37.00 | $36.97 | $37.00 | $33.63 | 381 |
| 2021-03-26 | $36.89 | $36.89 | $36.89 | $36.89 | $33.53 | 49 |
| 2021-03-25 | $36.89 | $36.89 | $36.89 | $36.89 | $33.53 | 65 |
| 2021-03-24 | $36.89 | $36.89 | $36.89 | $36.89 | $33.53 | 134 |
| 2021-03-23 | $38.00 | $38.00 | $37.52 | $37.52 | $34.10 | 335 |
| 2021-03-22 | $39.28 | $39.28 | $39.28 | $39.28 | $35.70 | 174 |
| 2021-03-19 | $39.10 | $39.13 | $39.10 | $39.13 | $35.57 | 394 |
| 2021-03-18 | $39.48 | $39.48 | $39.48 | $39.48 | $35.89 | 108 |
| 2021-03-17 | $38.27 | $38.43 | $38.27 | $38.43 | $34.93 | 344 |
| 2021-03-16 | $37.99 | $37.99 | $37.99 | $37.99 | $34.53 | 19 |
| 2021-03-15 | $37.99 | $37.99 | $37.99 | $37.99 | $34.53 | 324 |
| 2021-03-12 | $36.73 | $36.73 | $36.73 | $36.73 | $33.39 | 5 |
| 2021-03-11 | $36.76 | $36.76 | $36.73 | $36.73 | $33.39 | 775 |
| 2021-03-10 | $37.01 | $37.01 | $37.01 | $37.01 | $33.46 | 102 |
| 2021-03-09 | $35.70 | $35.70 | $35.70 | $35.70 | $32.27 | 3 |
| 2021-03-08 | $35.70 | $35.70 | $35.70 | $35.70 | $32.27 | 1 |
| 2021-03-05 | $35.70 | $35.70 | $35.70 | $35.70 | $32.27 | 0 |
| 2021-03-04 | $36.40 | $36.40 | $35.70 | $35.70 | $32.27 | 220 |
| 2021-03-03 | $37.92 | $37.92 | $37.92 | $37.92 | $34.28 | 4 |
| 2021-03-02 | $37.92 | $37.92 | $37.92 | $37.92 | $34.28 | 111 |
| 2021-03-01 | $36.23 | $36.23 | $36.23 | $36.23 | $32.75 | 71 |
| 2021-02-26 | $36.23 | $36.23 | $36.23 | $36.23 | $32.75 | 1,060 |
| 2021-02-25 | $36.88 | $37.02 | $36.05 | $36.05 | $32.59 | 3,517 |
| 2021-02-24 | $37.05 | $37.05 | $37.05 | $37.05 | $33.49 | 132 |
| 2021-02-23 | $37.05 | $37.05 | $37.05 | $37.05 | $33.49 | 8 |
| 2021-02-22 | $36.20 | $37.05 | $35.87 | $37.05 | $33.49 | 337 |
| 2021-02-19 | $32.88 | $32.88 | $32.88 | $32.88 | $29.73 | 219 |
| 2021-02-18 | $32.88 | $32.88 | $32.88 | $32.88 | $29.73 | 0 |
| 2021-02-17 | $32.88 | $32.88 | $32.88 | $32.88 | $29.73 | 199 |
| 2021-02-16 | $35.13 | $35.13 | $34.27 | $34.27 | $30.98 | 389 |
| 2021-02-12 | $35.33 | $35.33 | $34.65 | $34.65 | $31.33 | 431 |
| 2021-02-11 | $34.82 | $34.82 | $34.82 | $34.82 | $31.48 | 109 |
| 2021-02-10 | $35.82 | $35.82 | $35.82 | $35.82 | $32.38 | 8 |
| 2021-02-09 | $35.03 | $35.82 | $35.03 | $35.82 | $32.38 | 1,156 |
| 2021-02-08 | $33.54 | $34.00 | $33.54 | $34.00 | $30.74 | 212 |
| 2021-02-05 | $34.92 | $34.92 | $33.54 | $33.54 | $30.32 | 412 |
| 2021-02-04 | $33.44 | $33.96 | $33.44 | $33.67 | $30.44 | 734 |
| 2021-02-03 | $31.52 | $31.52 | $31.52 | $31.52 | $28.49 | 194 |
| 2021-02-02 | $34.30 | $34.30 | $34.30 | $34.30 | $31.01 | 23 |
| 2021-02-01 | $34.30 | $34.30 | $34.30 | $34.30 | $31.01 | 31 |
| 2021-01-29 | $34.30 | $34.30 | $34.30 | $34.30 | $31.01 | 10 |
| 2021-01-28 | $34.30 | $34.30 | $34.30 | $34.30 | $31.01 | 63 |
| 2021-01-27 | $34.30 | $34.30 | $34.30 | $34.30 | $31.01 | 2,106 |
| 2021-01-26 | $33.56 | $33.56 | $33.56 | $33.56 | $30.34 | 101 |
| 2021-01-25 | $33.06 | $35.26 | $33.06 | $34.50 | $31.19 | 1,647 |
| 2021-01-22 | $33.19 | $33.47 | $32.75 | $33.47 | $30.26 | 401 |
| 2021-01-21 | $32.54 | $33.39 | $32.54 | $33.39 | $30.19 | 1,195 |
| 2021-01-20 | $33.02 | $33.02 | $33.02 | $33.02 | $29.85 | 3 |
| 2021-01-19 | $33.02 | $33.02 | $33.02 | $33.02 | $29.85 | 9 |
| 2021-01-15 | $32.88 | $33.04 | $32.85 | $33.02 | $29.85 | 5,146 |
| 2021-01-14 | $30.83 | $30.83 | $30.83 | $30.83 | $27.87 | 0 |
| 2021-01-13 | $30.83 | $30.83 | $30.83 | $30.83 | $27.87 | 1 |
| 2021-01-12 | $30.83 | $30.83 | $30.83 | $30.83 | $27.87 | 5 |
| 2021-01-11 | $30.83 | $30.83 | $30.83 | $30.83 | $27.87 | 199 |
| 2021-01-08 | $30.84 | $30.84 | $30.84 | $30.84 | $27.88 | 491 |
| 2021-01-07 | $30.15 | $30.15 | $30.15 | $30.15 | $27.26 | 0 |
| 2021-01-06 | $29.36 | $30.15 | $29.36 | $30.15 | $27.26 | 800 |
| 2021-01-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.22 | 0 |
| 2021-01-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.22 | 6 |
| 2020-12-31 | $29.00 | $29.00 | $29.00 | $29.00 | $26.22 | 0 |
| 2020-12-30 | $29.00 | $29.00 | $29.00 | $29.00 | $26.22 | 0 |
| 2020-12-29 | $29.00 | $29.00 | $29.00 | $29.00 | $26.22 | 52 |
| 2020-12-28 | $28.78 | $29.00 | $28.78 | $29.00 | $26.22 | 2,001 |
| 2020-12-24 | $28.29 | $28.29 | $28.29 | $28.29 | $25.57 | 105 |
| 2020-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.31 | 171 |
| 2020-12-22 | $28.62 | $28.62 | $28.00 | $28.00 | $25.31 | 247 |
| 2020-12-21 | $29.41 | $29.41 | $28.75 | $28.75 | $25.99 | 201 |
| 2020-12-18 | $29.26 | $29.26 | $29.26 | $29.26 | $26.45 | 101 |
| 2020-12-17 | $29.38 | $29.65 | $29.38 | $29.65 | $26.80 | 833 |
| 2020-12-16 | $28.08 | $28.08 | $27.89 | $27.89 | $25.21 | 250 |
| 2020-12-15 | $26.00 | $26.66 | $25.96 | $26.66 | $24.10 | 420 |
| 2020-12-14 | $27.21 | $27.21 | $25.79 | $25.79 | $23.31 | 332 |
| 2020-12-11 | $26.60 | $26.60 | $26.60 | $26.60 | $24.05 | 2 |
| 2020-12-10 | $26.60 | $26.60 | $26.60 | $26.60 | $24.05 | 101 |
| 2020-12-09 | $26.60 | $26.60 | $26.60 | $26.60 | $24.05 | 262 |
| 2020-12-08 | $25.54 | $25.54 | $25.54 | $25.54 | $23.09 | 242 |
| 2020-12-07 | $27.25 | $27.25 | $26.00 | $26.00 | $23.50 | 349 |
| 2020-12-04 | $26.83 | $26.83 | $26.83 | $26.83 | $24.25 | 180 |
| 2020-12-03 | $28.16 | $28.16 | $28.16 | $28.16 | $25.46 | 2 |
| 2020-12-02 | $28.16 | $28.16 | $28.16 | $28.16 | $25.46 | 201 |
| 2020-12-01 | $28.82 | $28.82 | $28.82 | $28.82 | $26.05 | 0 |
| 2020-11-30 | $28.82 | $28.82 | $28.82 | $28.82 | $26.05 | 1 |
| 2020-11-27 | $28.82 | $28.82 | $28.82 | $28.82 | $26.05 | 1 |
| 2020-11-25 | $28.82 | $28.82 | $28.82 | $28.82 | $26.05 | 126 |
| 2020-11-24 | $28.11 | $28.82 | $28.11 | $28.82 | $26.05 | 491 |
| 2020-11-23 | $27.77 | $28.97 | $27.77 | $28.97 | $26.19 | 1,033 |
| 2020-11-20 | $29.29 | $29.29 | $27.32 | $27.36 | $24.74 | 1,936 |
| 2020-11-19 | $30.40 | $31.69 | $30.18 | $31.28 | $26.26 | 3,623 |
| 2020-11-18 | $30.82 | $30.82 | $30.82 | $30.82 | $25.88 | 1 |
| 2020-11-17 | $30.08 | $31.18 | $29.91 | $30.82 | $25.88 | 2,750 |
| 2020-11-16 | $30.57 | $30.57 | $29.71 | $29.71 | $24.94 | 2,832 |
| 2020-11-13 | $28.73 | $28.73 | $28.73 | $28.73 | $24.12 | 215 |
| 2020-11-12 | $29.00 | $30.01 | $29.00 | $29.21 | $24.52 | 925 |
| 2020-11-11 | $27.53 | $27.53 | $27.53 | $27.53 | $23.11 | 2 |
| 2020-11-10 | $27.22 | $27.53 | $27.22 | $27.53 | $23.11 | 604 |
| 2020-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.83 | 200 |
| 2020-11-06 | $25.84 | $25.84 | $25.84 | $25.84 | $21.69 | 0 |
| 2020-11-05 | $25.84 | $25.84 | $25.84 | $25.84 | $21.69 | 1 |
| 2020-11-04 | $25.84 | $25.84 | $25.84 | $25.84 | $21.69 | 0 |
| 2020-11-03 | $25.71 | $26.42 | $25.71 | $25.84 | $21.69 | 2,482 |
| 2020-11-02 | $23.58 | $23.58 | $23.58 | $23.58 | $19.80 | 2 |
| 2020-10-30 | $23.58 | $23.58 | $23.58 | $23.58 | $19.80 | 0 |
| 2020-10-29 | $23.58 | $23.58 | $23.58 | $23.58 | $19.80 | 2 |
| 2020-10-28 | $23.58 | $23.58 | $23.58 | $23.58 | $19.80 | 4 |
| 2020-10-27 | $23.58 | $23.58 | $23.58 | $23.58 | $19.80 | 103 |
| 2020-10-26 | $22.44 | $22.44 | $22.44 | $22.44 | $18.84 | 5 |
| 2020-10-23 | $22.44 | $22.44 | $22.44 | $22.44 | $18.84 | 3 |
| 2020-10-22 | $22.44 | $22.44 | $22.44 | $22.44 | $18.84 | 606 |
| 2020-10-21 | $24.02 | $24.02 | $24.02 | $24.02 | $20.17 | 600 |
| 2020-10-20 | $24.75 | $24.75 | $24.02 | $24.02 | $20.17 | 600 |
| 2020-10-19 | $26.13 | $26.13 | $25.11 | $25.11 | $21.08 | 414 |
| 2020-10-16 | $25.81 | $25.81 | $25.47 | $25.47 | $21.38 | 207 |
| 2020-10-15 | $25.31 | $25.31 | $25.31 | $25.31 | $21.25 | 2 |
| 2020-10-14 | $25.31 | $25.31 | $25.31 | $25.31 | $21.25 | 202 |
| 2020-10-13 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 0 |
| 2020-10-12 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 0 |
| 2020-10-09 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 208 |
| 2020-10-08 | $24.13 | $24.13 | $24.13 | $24.13 | $20.26 | 208 |
| 2020-10-07 | $22.80 | $22.80 | $22.80 | $22.80 | $19.14 | 211 |
| 2020-10-06 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-10-05 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-10-02 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 12 |
| 2020-10-01 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-30 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-29 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-28 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-25 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-24 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 3 |
| 2020-09-23 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-22 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 5 |
| 2020-09-21 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 10 |
| 2020-09-18 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-17 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-16 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 45 |
| 2020-09-15 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 1 |
| 2020-09-14 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 0 |
| 2020-09-11 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 2 |
| 2020-09-10 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 12 |
| 2020-09-09 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 23 |
| 2020-09-08 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 6 |
| 2020-09-04 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 16 |
| 2020-09-03 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 19 |
| 2020-09-02 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 1 |
| 2020-09-01 | $21.32 | $21.32 | $21.32 | $21.32 | $17.90 | 22 |
| 2020-08-31 | $20.96 | $21.32 | $20.94 | $21.32 | $17.90 | 1,501 |
| 2020-08-28 | $22.40 | $22.40 | $22.40 | $22.40 | $18.81 | 5 |
| 2020-08-27 | $22.40 | $22.40 | $22.40 | $22.40 | $18.81 | 34 |
| 2020-08-26 | $22.40 | $22.40 | $22.40 | $22.40 | $18.81 | 0 |
| 2020-08-25 | $22.40 | $22.40 | $22.40 | $22.40 | $18.81 | 2 |
| 2020-08-24 | $22.40 | $22.40 | $22.40 | $22.40 | $18.81 | 0 |
| 2020-08-21 | $22.60 | $22.60 | $22.40 | $22.40 | $18.81 | 324 |
| 2020-08-20 | $21.50 | $21.75 | $21.50 | $21.75 | $18.11 | 290 |
| 2020-08-19 | $21.02 | $21.02 | $21.02 | $21.02 | $17.50 | 106 |
| 2020-08-18 | $20.05 | $20.05 | $20.05 | $20.05 | $16.69 | 104 |
| 2020-08-17 | $19.66 | $20.30 | $19.66 | $19.88 | $16.55 | 2,397 |
| 2020-08-14 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 0 |
| 2020-08-13 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 101 |
| 2020-08-12 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 4 |
| 2020-08-11 | $16.76 | $17.89 | $16.76 | $17.89 | $14.89 | 368 |
| 2020-08-10 | $16.07 | $16.07 | $16.07 | $16.07 | $13.38 | 126 |
| 2020-08-07 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-08-06 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-08-05 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-08-04 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 7 |
| 2020-08-03 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 35 |
| 2020-07-31 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-07-30 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-07-29 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-07-28 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 1 |
| 2020-07-27 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 4 |
| 2020-07-24 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 16 |
| 2020-07-23 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 200 |
| 2020-07-22 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-07-21 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-07-20 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 0 |
| 2020-07-17 | $13.98 | $13.98 | $13.98 | $13.98 | $11.64 | 200 |
| 2020-07-16 | $14.28 | $14.28 | $14.28 | $14.28 | $11.89 | 0 |
| 2020-07-15 | $14.28 | $14.28 | $14.28 | $14.28 | $11.89 | 268 |
| 2020-07-14 | $14.25 | $14.25 | $14.25 | $14.25 | $11.86 | 4 |
| 2020-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $11.86 | 100 |
| 2020-07-10 | $14.49 | $14.49 | $14.01 | $14.25 | $11.86 | 652 |
| 2020-07-09 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 1 |
| 2020-07-08 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-07-07 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-07-06 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-07-02 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-07-01 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-06-30 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-06-29 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 1,511 |
| 2020-06-26 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-06-25 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-06-24 | $16.16 | $16.16 | $16.16 | $16.16 | $13.45 | 0 |
| 2020-06-23 | $16.75 | $16.75 | $16.16 | $16.16 | $13.45 | 1,511 |
| 2020-06-22 | $16.76 | $16.76 | $16.76 | $16.76 | $13.95 | 2 |
| 2020-06-19 | $16.76 | $16.76 | $16.76 | $16.76 | $13.95 | 12 |
| 2020-06-18 | $16.76 | $16.76 | $16.76 | $16.76 | $13.95 | 682 |
| 2020-06-17 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 344 |
| 2020-06-16 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 0 |
| 2020-06-15 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 3 |
| 2020-06-12 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 0 |
| 2020-06-11 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 60 |
| 2020-06-10 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 100 |
| 2020-06-09 | $18.03 | $18.03 | $18.03 | $18.03 | $15.01 | 2 |
| 2020-06-08 | $18.03 | $18.03 | $18.03 | $18.03 | $15.01 | 1 |
| 2020-06-05 | $18.03 | $18.03 | $18.03 | $18.03 | $15.01 | 1 |
| 2020-06-04 | $18.03 | $18.03 | $18.03 | $18.03 | $15.01 | 0 |
| 2020-06-03 | $17.89 | $17.89 | $17.89 | $17.89 | $14.89 | 1 |
| 2020-06-02 | $18.03 | $18.03 | $18.03 | $18.03 | $14.89 | 5 |
| 2020-06-01 | $18.03 | $18.03 | $18.03 | $18.03 | $14.89 | 1 |
| 2020-05-29 | $18.03 | $18.03 | $18.03 | $18.03 | $14.89 | 0 |
| 2020-05-28 | $18.03 | $18.03 | $18.03 | $18.03 | $14.89 | 0 |
| 2020-05-27 | $18.03 | $18.03 | $18.03 | $18.03 | $14.89 | 1 |
| 2020-05-26 | $17.66 | $18.03 | $17.66 | $18.03 | $14.89 | 276 |
| 2020-05-22 | $15.36 | $15.36 | $15.36 | $15.36 | $12.69 | 0 |
| 2020-05-21 | $15.36 | $15.36 | $15.36 | $15.36 | $12.69 | 16 |
| 2020-05-20 | $15.36 | $15.36 | $15.36 | $15.36 | $12.69 | 509 |
| 2020-05-19 | $14.35 | $14.35 | $14.35 | $14.35 | $11.85 | 60 |
| 2020-05-18 | $14.35 | $14.35 | $14.35 | $14.35 | $11.85 | 0 |
| 2020-05-15 | $14.35 | $14.35 | $14.35 | $14.35 | $11.85 | 74 |
| 2020-05-14 | $14.35 | $14.35 | $14.35 | $14.35 | $11.85 | 601 |
| 2020-05-13 | $14.03 | $14.58 | $14.03 | $14.58 | $12.04 | 674 |
| 2020-05-12 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 100 |
| 2020-05-11 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-05-08 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-05-07 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-05-06 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-05-05 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-05-04 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 5 |
| 2020-05-01 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 13 |
| 2020-04-30 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 3 |
| 2020-04-29 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 1 |
| 2020-04-28 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-04-27 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-04-24 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 1 |
| 2020-04-23 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 40 |
| 2020-04-22 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 40 |
| 2020-04-21 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-04-20 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 50 |
| 2020-04-17 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-04-16 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 2 |
| 2020-04-15 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-04-14 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 0 |
| 2020-04-13 | $13.34 | $13.34 | $13.34 | $13.34 | $11.02 | 1 |
| 2020-04-09 | $11.64 | $13.34 | $11.64 | $13.34 | $11.02 | 459 |
| 2020-04-08 | $10.67 | $10.67 | $10.67 | $10.67 | $8.81 | 9 |
| 2020-04-07 | $10.67 | $10.67 | $10.67 | $10.67 | $8.81 | 0 |
| 2020-04-06 | $10.67 | $10.67 | $10.67 | $10.67 | $8.81 | 200 |
| 2020-04-03 | $11.64 | $11.64 | $11.64 | $11.64 | $9.62 | 14 |
| 2020-04-02 | $12.52 | $12.52 | $11.64 | $11.64 | $9.62 | 500 |
| 2020-04-01 | $12.64 | $12.64 | $12.64 | $12.64 | $10.44 | 0 |
| 2020-03-31 | $12.64 | $12.64 | $12.64 | $12.64 | $10.44 | 10 |
| 2020-03-30 | $12.64 | $12.64 | $12.64 | $12.64 | $10.44 | 20 |
| 2020-03-27 | $12.64 | $12.64 | $12.64 | $12.64 | $10.44 | 117 |
| 2020-03-26 | $12.64 | $12.64 | $12.64 | $12.64 | $10.44 | 116 |
| 2020-03-25 | $12.27 | $12.27 | $12.27 | $12.27 | $10.14 | 100 |
| 2020-03-24 | $12.27 | $12.27 | $12.27 | $12.27 | $10.14 | 164 |
| 2020-03-23 | $11.31 | $11.31 | $11.31 | $11.31 | $9.34 | 221 |
| 2020-03-20 | $11.61 | $11.65 | $11.61 | $11.65 | $9.62 | 354 |
| 2020-03-19 | $13.82 | $13.82 | $13.82 | $13.82 | $11.42 | 112 |
| 2020-03-18 | $13.82 | $13.82 | $13.82 | $13.82 | $11.42 | 3 |
| 2020-03-17 | $13.82 | $13.82 | $13.82 | $13.82 | $11.42 | 55 |
| 2020-03-16 | $13.82 | $13.82 | $13.82 | $13.82 | $11.42 | 188 |
| 2020-03-13 | $14.35 | $14.35 | $14.35 | $14.35 | $11.85 | 108 |
| 2020-03-12 | $14.94 | $14.94 | $13.37 | $13.80 | $11.40 | 648 |
| 2020-03-11 | $15.61 | $15.61 | $15.61 | $15.61 | $12.89 | 18 |
| 2020-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $12.89 | 103 |
| 2020-03-09 | $16.98 | $16.98 | $16.98 | $16.98 | $13.86 | 217 |
| 2020-03-06 | $17.40 | $17.40 | $17.40 | $17.40 | $14.20 | 100 |
| 2020-03-05 | $17.44 | $17.44 | $17.40 | $17.40 | $14.20 | 223 |
| 2020-03-04 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 0 |
| 2020-03-03 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 0 |
| 2020-03-02 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 0 |
| 2020-02-28 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 4 |
| 2020-02-27 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 0 |
| 2020-02-26 | $15.88 | $15.88 | $15.88 | $15.88 | $12.96 | 115 |
| 2020-02-25 | $16.00 | $16.00 | $15.65 | $15.65 | $12.77 | 341 |
| 2020-02-24 | $17.74 | $17.74 | $17.74 | $17.74 | $14.48 | 0 |
| 2020-02-21 | $17.74 | $17.74 | $17.74 | $17.74 | $14.48 | 1 |
| 2020-02-20 | $18.71 | $18.71 | $17.74 | $17.74 | $14.48 | 490 |
| 2020-02-19 | $18.00 | $18.00 | $17.74 | $17.74 | $14.48 | 640 |
| 2020-02-18 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 0 |
| 2020-02-14 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 70 |
| 2020-02-13 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 0 |
| 2020-02-12 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 0 |
| 2020-02-11 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 27 |
| 2020-02-10 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 0 |
| 2020-02-07 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 13 |
| 2020-02-06 | $20.52 | $20.52 | $20.52 | $20.52 | $16.75 | 215 |
| 2020-02-05 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 0 |
| 2020-02-04 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 0 |
| 2020-02-03 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 0 |
| 2020-01-31 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 15 |
| 2020-01-30 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 0 |
| 2020-01-29 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 100 |
| 2020-01-28 | $20.24 | $20.24 | $20.24 | $20.24 | $16.52 | 115 |
| 2020-01-27 | $20.21 | $21.08 | $18.68 | $20.24 | $16.52 | 5,762 |
| 2020-01-24 | $20.49 | $20.49 | $20.49 | $20.49 | $16.72 | 0 |
| 2020-01-23 | $20.49 | $20.49 | $20.49 | $20.49 | $16.72 | 0 |
| 2020-01-22 | $20.49 | $20.49 | $20.49 | $20.49 | $16.72 | 0 |
| 2020-01-21 | $20.49 | $20.49 | $20.49 | $20.49 | $16.72 | 0 |
| 2020-01-17 | $20.49 | $20.49 | $20.49 | $20.49 | $16.72 | 0 |
| 2020-01-16 | $19.90 | $20.63 | $19.90 | $20.49 | $16.72 | 560 |
| 2020-01-15 | $19.22 | $19.22 | $19.22 | $19.22 | $15.69 | 11 |
| 2020-01-14 | $19.22 | $19.22 | $19.22 | $19.22 | $15.69 | 0 |
| 2020-01-13 | $19.22 | $19.22 | $19.22 | $19.22 | $15.69 | 0 |
| 2020-01-10 | $19.22 | $19.22 | $19.22 | $19.22 | $15.69 | 260 |
| 2020-01-09 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 0 |
| 2020-01-08 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 0 |
| 2020-01-07 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 183 |
| 2020-01-06 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 25 |
| 2020-01-03 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 20 |
| 2020-01-02 | $20.20 | $20.20 | $20.20 | $20.20 | $16.49 | 92 |
| 2019-12-31 | $20.10 | $20.20 | $20.10 | $20.20 | $16.49 | 414 |
| 2019-12-30 | $20.05 | $20.10 | $20.05 | $20.10 | $16.40 | 400 |
| 2019-12-27 | $20.05 | $20.05 | $20.04 | $20.04 | $16.36 | 400 |
| 2019-12-26 | $20.04 | $20.04 | $20.04 | $20.04 | $16.36 | 100 |
| 2019-12-24 | $20.29 | $20.29 | $20.29 | $20.29 | $16.56 | 0 |
| 2019-12-23 | $20.30 | $20.30 | $20.29 | $20.29 | $16.56 | 950 |
| 2019-12-20 | $20.94 | $20.94 | $20.94 | $20.94 | $17.09 | 0 |
| 2019-12-19 | $20.94 | $20.94 | $20.94 | $20.94 | $17.09 | 0 |
| 2019-12-18 | $20.94 | $20.94 | $20.94 | $20.94 | $17.09 | 4 |
| 2019-12-17 | $20.94 | $20.94 | $20.94 | $20.94 | $17.09 | 0 |
| 2019-12-16 | $20.87 | $20.96 | $20.87 | $20.94 | $17.09 | 600 |
| 2019-12-13 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 3 |
| 2019-12-12 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 7 |
| 2019-12-11 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 27 |
| 2019-12-10 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-12-09 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-12-06 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-12-05 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 5 |
| 2019-12-04 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-12-03 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-12-02 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-11-29 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 96 |
| 2019-11-27 | $20.60 | $20.60 | $20.60 | $20.60 | $16.81 | 0 |
| 2019-11-26 | $20.59 | $20.60 | $20.59 | $20.60 | $16.81 | 208 |
| 2019-11-25 | $19.87 | $20.25 | $19.87 | $20.25 | $16.53 | 1,454 |
| 2019-11-22 | $19.87 | $19.87 | $19.87 | $19.87 | $16.22 | 2 |
| 2019-11-21 | $20.01 | $20.01 | $19.87 | $19.87 | $16.06 | 1,104 |
| 2019-11-20 | $20.04 | $20.04 | $20.04 | $20.04 | $16.20 | 0 |
| 2019-11-19 | $20.04 | $20.04 | $20.04 | $20.04 | $16.20 | 0 |
| 2019-11-18 | $20.04 | $20.04 | $20.04 | $20.04 | $16.20 | 301 |
| 2019-11-15 | $19.60 | $19.60 | $19.60 | $19.60 | $15.84 | 0 |
| 2019-11-14 | $19.60 | $19.60 | $19.60 | $19.60 | $15.84 | 0 |
| 2019-11-13 | $19.60 | $19.60 | $19.60 | $19.60 | $15.84 | 0 |
| 2019-11-12 | $19.60 | $19.60 | $19.60 | $19.60 | $15.84 | 0 |
| 2019-11-11 | $19.60 | $19.60 | $19.60 | $19.60 | $15.84 | 400 |
| 2019-11-08 | $19.36 | $19.36 | $19.36 | $19.36 | $15.65 | 0 |
| 2019-11-07 | $19.36 | $19.36 | $19.36 | $19.36 | $15.65 | 0 |
| 2019-11-06 | $19.36 | $19.36 | $19.36 | $19.36 | $15.65 | 0 |
| 2019-11-05 | $18.88 | $19.36 | $18.88 | $19.36 | $15.65 | 919 |
| 2019-11-04 | $19.81 | $19.81 | $18.81 | $18.81 | $15.21 | 400 |
| 2019-11-01 | $18.18 | $18.18 | $18.18 | $18.18 | $14.70 | 1 |
| 2019-10-31 | $18.35 | $18.35 | $17.96 | $18.18 | $14.70 | 551 |
| 2019-10-30 | $21.25 | $21.25 | $21.25 | $21.25 | $17.18 | 400 |
| 2019-10-29 | $21.14 | $21.14 | $21.14 | $21.14 | $17.09 | 100 |
| 2019-10-28 | $20.81 | $20.81 | $20.81 | $20.81 | $16.82 | 100 |
| 2019-10-25 | $20.86 | $20.86 | $20.86 | $20.86 | $16.86 | 250 |
| 2019-10-24 | $21.11 | $21.11 | $21.11 | $21.11 | $17.07 | 0 |
| 2019-10-23 | $21.01 | $21.11 | $21.01 | $21.11 | $17.07 | 355 |
| 2019-10-22 | $19.62 | $19.62 | $19.62 | $19.62 | $15.86 | 0 |
| 2019-10-21 | $19.62 | $19.62 | $19.62 | $19.62 | $15.86 | 0 |
| 2019-10-18 | $19.62 | $19.62 | $19.62 | $19.62 | $15.86 | 0 |
| 2019-10-17 | $19.62 | $19.62 | $19.62 | $19.62 | $15.86 | 0 |
| 2019-10-16 | $19.62 | $19.62 | $19.62 | $19.62 | $15.86 | 0 |
| 2019-10-15 | $20.44 | $20.54 | $19.62 | $19.62 | $15.86 | 600 |
| 2019-10-14 | $19.98 | $19.98 | $19.98 | $19.98 | $16.15 | 0 |
| 2019-10-11 | $19.98 | $19.98 | $19.98 | $19.98 | $16.15 | 0 |
| 2019-10-10 | $19.98 | $19.98 | $19.98 | $19.98 | $16.15 | 0 |
| 2019-10-09 | $19.98 | $19.98 | $19.98 | $19.98 | $16.15 | 0 |
| 2019-10-08 | $19.98 | $19.98 | $19.98 | $19.98 | $16.15 | 638 |
| 2019-10-07 | $19.61 | $19.61 | $19.61 | $19.61 | $15.85 | 638 |
| 2019-10-04 | $19.58 | $19.58 | $19.58 | $19.58 | $15.83 | 0 |
| 2019-10-03 | $19.58 | $19.58 | $19.58 | $19.58 | $15.83 | 0 |
| 2019-10-02 | $19.58 | $19.58 | $19.58 | $19.58 | $15.83 | 100 |
| 2019-10-01 | $20.45 | $20.45 | $20.45 | $20.45 | $16.53 | 19 |
| 2019-09-30 | $20.45 | $20.45 | $20.45 | $20.45 | $16.53 | 0 |
| 2019-09-27 | $20.45 | $20.45 | $20.45 | $20.45 | $16.53 | 0 |
| 2019-09-26 | $20.45 | $20.45 | $20.45 | $20.45 | $16.53 | 101 |
| 2019-09-25 | $20.04 | $20.04 | $20.04 | $20.04 | $16.20 | 0 |
| 2019-09-24 | $20.04 | $20.04 | $20.04 | $20.04 | $16.20 | 0 |
| 2019-09-23 | $20.04 | $20.04 | $20.04 | $20.04 | $16.20 | 0 |
| 2019-09-20 | $19.84 | $20.04 | $19.84 | $20.04 | $16.20 | 201 |
| 2019-09-19 | $20.68 | $20.68 | $20.68 | $20.68 | $16.72 | 0 |
| 2019-09-18 | $20.68 | $20.68 | $20.68 | $20.68 | $16.72 | 0 |
| 2019-09-17 | $20.68 | $20.68 | $20.68 | $20.68 | $16.72 | 0 |
| 2019-09-16 | $20.75 | $20.75 | $20.68 | $20.68 | $16.72 | 220 |
| 2019-09-13 | $20.61 | $20.82 | $20.61 | $20.78 | $16.80 | 302 |
| 2019-09-12 | $20.75 | $20.75 | $20.75 | $20.75 | $16.77 | 102 |
| 2019-09-11 | $20.75 | $20.75 | $20.75 | $20.75 | $16.77 | 154 |
| 2019-09-10 | $20.25 | $20.25 | $20.03 | $20.18 | $16.31 | 950 |
| 2019-09-09 | $19.33 | $19.33 | $19.33 | $19.33 | $15.63 | 127 |
| 2019-09-06 | $19.33 | $19.33 | $19.33 | $19.33 | $15.63 | 37 |
| 2019-09-05 | $19.33 | $19.33 | $19.33 | $19.33 | $15.63 | 0 |
| 2019-09-04 | $19.33 | $19.33 | $19.33 | $19.33 | $15.63 | 0 |
| 2019-09-03 | $19.33 | $19.33 | $19.33 | $19.33 | $15.63 | 0 |
| 2019-08-30 | $19.33 | $19.33 | $19.33 | $19.33 | $15.63 | 101 |
| 2019-08-29 | $19.04 | $19.04 | $19.04 | $19.04 | $15.39 | 32 |
| 2019-08-28 | $19.04 | $19.04 | $19.04 | $19.04 | $15.39 | 0 |
| 2019-08-27 | $19.04 | $19.04 | $19.04 | $19.04 | $15.39 | 0 |
| 2019-08-26 | $19.04 | $19.04 | $19.04 | $19.04 | $15.39 | 0 |
| 2019-08-23 | $18.85 | $18.85 | $18.85 | $18.85 | $15.24 | 10 |
| 2019-08-22 | $19.04 | $19.04 | $19.04 | $19.04 | $15.24 | 0 |
| 2019-08-21 | $19.06 | $19.06 | $19.04 | $19.04 | $15.24 | 400 |
| 2019-08-20 | $19.23 | $19.23 | $19.23 | $19.23 | $15.39 | 138 |
| 2019-08-19 | $19.25 | $19.25 | $19.23 | $19.23 | $15.39 | 300 |
| 2019-08-16 | $19.06 | $19.06 | $19.06 | $19.06 | $15.25 | 0 |
| 2019-08-15 | $19.06 | $19.06 | $19.06 | $19.06 | $15.25 | 22 |
| 2019-08-14 | $19.06 | $19.06 | $19.06 | $19.06 | $15.25 | 100 |
| 2019-08-13 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 22 |
| 2019-08-12 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 1 |
| 2019-08-09 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-08-08 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-08-07 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-08-06 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-08-05 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-08-02 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-08-01 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-07-31 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-07-30 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-07-29 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-07-26 | $18.40 | $18.40 | $18.40 | $18.40 | $14.73 | 0 |
| 2019-07-25 | $18.60 | $18.60 | $18.40 | $18.40 | $14.73 | 200 |
| 2019-07-24 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 0 |
| 2019-07-23 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 0 |
| 2019-07-22 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 0 |
| 2019-07-19 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 0 |
| 2019-07-18 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 6 |
| 2019-07-17 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 0 |
| 2019-07-16 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 2 |
| 2019-07-15 | $17.72 | $17.72 | $17.72 | $17.72 | $14.18 | 2 |
| 2019-07-12 | $16.97 | $17.72 | $16.97 | $17.72 | $14.18 | 300 |
| 2019-07-11 | $16.96 | $16.96 | $16.96 | $16.96 | $13.57 | 0 |
| 2019-07-10 | $16.96 | $16.96 | $16.96 | $16.96 | $13.57 | 108 |
| 2019-07-09 | $16.96 | $16.96 | $16.96 | $16.96 | $13.57 | 0 |
| 2019-07-08 | $17.38 | $17.47 | $16.45 | $16.96 | $13.57 | 1,012 |
| 2019-07-05 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 0 |
| 2019-07-03 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 0 |
| 2019-07-02 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 0 |
| 2019-07-01 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 0 |
| 2019-06-28 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 0 |
| 2019-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 55 |
| 2019-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 0 |
| 2019-06-25 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 2 |
| 2019-06-24 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 2 |
| 2019-06-21 | $17.05 | $17.05 | $17.05 | $17.05 | $13.65 | 192 |
| 2019-06-20 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 126 |
| 2019-06-19 | $17.30 | $17.30 | $16.77 | $16.77 | $13.42 | 307 |
| 2019-06-18 | $17.39 | $17.39 | $17.39 | $17.39 | $13.92 | 0 |
| 2019-06-17 | $17.39 | $17.39 | $17.39 | $17.39 | $13.92 | 100 |
| 2019-06-14 | $16.35 | $16.35 | $16.35 | $16.35 | $13.09 | 0 |
| 2019-06-13 | $16.35 | $16.35 | $16.35 | $16.35 | $13.09 | 0 |
| 2019-06-12 | $16.35 | $16.35 | $16.35 | $16.35 | $13.09 | 0 |
| 2019-06-11 | $16.35 | $16.35 | $16.35 | $16.35 | $13.09 | 159 |
| 2019-06-10 | $16.91 | $16.91 | $16.91 | $16.91 | $13.53 | 102 |
| 2019-06-07 | $17.77 | $17.77 | $17.77 | $17.77 | $14.22 | 0 |
| 2019-06-06 | $17.77 | $17.77 | $17.77 | $17.77 | $14.22 | 0 |
| 2019-06-05 | $17.77 | $17.77 | $17.77 | $17.77 | $14.22 | 101 |
| 2019-06-04 | $17.13 | $17.13 | $17.13 | $17.13 | $13.71 | 100 |
| 2019-06-03 | $17.30 | $17.30 | $17.30 | $17.30 | $13.85 | 0 |
| 2019-05-31 | $17.30 | $17.30 | $17.30 | $17.30 | $13.71 | 100 |
| 2019-05-30 | $18.03 | $18.03 | $18.03 | $18.03 | $14.29 | 0 |
| 2019-05-29 | $18.03 | $18.03 | $18.03 | $18.03 | $14.29 | 0 |
| 2019-05-28 | $18.50 | $18.50 | $18.03 | $18.03 | $14.29 | 403 |
| 2019-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 0 |
| 2019-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 0 |
| 2019-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 29 |
| 2019-05-21 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 0 |
| 2019-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 153 |
| 2019-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 0 |
| 2019-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 1 |
| 2019-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.27 | 154 |
| 2019-05-14 | $18.13 | $18.13 | $18.13 | $18.13 | $14.37 | 0 |
| 2019-05-13 | $18.13 | $18.13 | $18.13 | $18.13 | $14.37 | 103 |
| 2019-05-10 | $19.58 | $19.58 | $19.58 | $19.58 | $15.52 | 2 |
| 2019-05-09 | $19.58 | $19.58 | $19.58 | $19.58 | $15.52 | 10 |
| 2019-05-08 | $19.58 | $19.58 | $19.58 | $19.58 | $15.52 | 1 |
| 2019-05-07 | $19.58 | $19.58 | $19.58 | $19.58 | $15.52 | 2 |
| 2019-05-06 | $19.58 | $19.58 | $19.58 | $19.58 | $15.52 | 1 |
| 2019-05-03 | $19.81 | $19.81 | $19.58 | $19.58 | $15.52 | 309 |
| 2019-05-02 | $19.14 | $19.25 | $19.07 | $19.25 | $15.26 | 308 |
| 2019-05-01 | $22.11 | $22.11 | $20.32 | $20.32 | $16.10 | 821 |
| 2019-04-30 | $24.56 | $24.56 | $24.56 | $24.56 | $19.46 | 0 |
| 2019-04-29 | $24.56 | $24.56 | $24.56 | $24.56 | $19.46 | 0 |
| 2019-04-26 | $24.56 | $24.56 | $24.56 | $24.56 | $19.46 | 100 |
| 2019-04-25 | $24.56 | $24.56 | $24.56 | $24.56 | $19.46 | 0 |
| 2019-04-24 | $24.56 | $24.56 | $24.56 | $24.56 | $19.46 | 100 |
| 2019-04-23 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 0 |
| 2019-04-22 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 1 |
| 2019-04-18 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 0 |
| 2019-04-17 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 0 |
| 2019-04-16 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 1 |
| 2019-04-15 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 7 |
| 2019-04-12 | $24.25 | $24.25 | $24.25 | $24.25 | $19.22 | 0 |
| 2019-04-11 | $24.26 | $24.34 | $24.25 | $24.25 | $19.22 | 357 |
| 2019-04-10 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 1 |
| 2019-04-09 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 1 |
| 2019-04-08 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 0 |
| 2019-04-05 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 0 |
| 2019-04-04 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 0 |
| 2019-04-03 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 0 |
| 2019-04-02 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 0 |
| 2019-04-01 | $23.15 | $23.15 | $23.15 | $23.15 | $18.35 | 155 |
| 2019-03-29 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 8 |
| 2019-03-28 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 5 |
| 2019-03-27 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-26 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-25 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-22 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-21 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-20 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-19 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 200 |
| 2019-03-18 | $23.08 | $23.08 | $23.08 | $23.08 | $18.29 | 0 |
| 2019-03-15 | $23.14 | $23.14 | $23.08 | $23.08 | $18.29 | 200 |
| 2019-03-14 | $24.16 | $24.16 | $24.16 | $24.16 | $19.15 | 0 |
| 2019-03-13 | $24.16 | $24.16 | $24.16 | $24.16 | $19.15 | 0 |
| 2019-03-12 | $24.16 | $24.16 | $24.16 | $24.16 | $19.15 | 0 |
| 2019-03-11 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 0 |
| 2019-03-08 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 0 |
| 2019-03-07 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 0 |
| 2019-03-06 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 0 |
| 2019-03-05 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 0 |
| 2019-03-04 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 12 |
| 2019-03-01 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 1 |
| 2019-02-28 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 250 |
| 2019-02-27 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 0 |
| 2019-02-26 | $24.16 | $24.16 | $24.16 | $24.16 | $19.01 | 101 |
| 2019-02-25 | $22.16 | $22.16 | $22.16 | $22.16 | $17.44 | 1 |
| 2019-02-22 | $22.16 | $22.16 | $22.16 | $22.16 | $17.44 | 1 |
| 2019-02-21 | $22.16 | $22.16 | $22.16 | $22.16 | $17.44 | 600 |
| 2019-02-20 | $22.16 | $22.16 | $22.16 | $22.16 | $17.44 | 600 |
| 2019-02-19 | $20.74 | $20.74 | $20.74 | $20.74 | $16.32 | 7,400 |
| 2019-02-15 | $20.74 | $20.74 | $20.74 | $20.74 | $16.32 | 0 |
| 2019-02-14 | $20.74 | $20.74 | $20.74 | $20.74 | $16.32 | 0 |
| 2019-02-13 | $20.74 | $20.74 | $20.74 | $20.74 | $16.32 | 0 |
| 2019-02-12 | $21.36 | $21.69 | $20.12 | $20.74 | $16.32 | 7,400 |
| 2019-02-11 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 10 |
| 2019-02-08 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 0 |
| 2019-02-07 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 0 |
| 2019-02-06 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 0 |
| 2019-02-05 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 0 |
| 2019-02-04 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 43 |
| 2019-02-01 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 0 |
| 2019-01-31 | $20.28 | $20.28 | $20.28 | $20.28 | $15.96 | 100 |
| 2019-01-30 | $20.74 | $20.74 | $20.74 | $20.74 | $16.32 | 100 |
| 2019-01-29 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 0 |
| 2019-01-28 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 2 |
| 2019-01-25 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 0 |
| 2019-01-24 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 0 |
| 2019-01-23 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 0 |
| 2019-01-22 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 100 |
| 2019-01-18 | $19.92 | $19.92 | $19.92 | $19.92 | $15.68 | 100 |
| 2019-01-17 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 0 |
| 2019-01-16 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 0 |
| 2019-01-15 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 10 |
| 2019-01-14 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 2 |
| 2019-01-11 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 0 |
| 2019-01-10 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 0 |
| 2019-01-09 | $19.72 | $19.72 | $19.72 | $19.72 | $15.52 | 110 |
| 2019-01-08 | $19.13 | $19.13 | $19.13 | $19.13 | $15.06 | 0 |
| 2019-01-07 | $19.13 | $19.13 | $19.13 | $19.13 | $15.06 | 0 |
| 2019-01-04 | $19.13 | $19.13 | $19.13 | $19.13 | $15.06 | 0 |
| 2019-01-03 | $19.13 | $19.13 | $19.13 | $19.13 | $15.06 | 200 |
| 2019-01-02 | $18.40 | $18.40 | $18.40 | $18.40 | $14.48 | 1 |
| 2018-12-31 | $18.40 | $18.40 | $18.40 | $18.40 | $14.48 | 184 |
| 2018-12-28 | $19.42 | $19.42 | $18.59 | $18.75 | $14.76 | 396 |
| 2018-12-27 | $19.34 | $19.34 | $19.34 | $19.34 | $15.22 | 0 |
| 2018-12-26 | $19.34 | $19.34 | $19.34 | $19.34 | $15.22 | 0 |
| 2018-12-24 | $19.34 | $19.34 | $19.34 | $19.34 | $15.22 | 0 |
| 2018-12-21 | $19.34 | $19.34 | $19.34 | $19.34 | $15.22 | 0 |
| 2018-12-20 | $19.34 | $19.34 | $19.34 | $19.34 | $15.22 | 0 |
| 2018-12-19 | $19.34 | $19.34 | $19.34 | $19.34 | $15.22 | 1 |
| 2018-12-18 | $20.23 | $20.23 | $19.34 | $19.34 | $15.22 | 351 |
| 2018-12-17 | $19.68 | $19.68 | $19.68 | $19.68 | $15.49 | 32 |
| 2018-12-14 | $19.68 | $19.68 | $19.68 | $19.68 | $15.49 | 0 |
| 2018-12-13 | $19.68 | $19.68 | $19.68 | $19.68 | $15.49 | 0 |
| 2018-12-12 | $19.68 | $19.68 | $19.68 | $19.68 | $15.49 | 0 |
| 2018-12-11 | $19.68 | $19.68 | $19.68 | $19.68 | $15.49 | 0 |
| 2018-12-10 | $20.31 | $20.31 | $19.68 | $19.68 | $15.49 | 200 |
| 2018-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $17.31 | 0 |
| 2018-12-06 | $20.88 | $20.88 | $20.88 | $20.88 | $16.43 | 100 |
| 2018-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $17.31 | 0 |
| 2018-12-03 | $22.00 | $22.00 | $22.00 | $22.00 | $17.31 | 0 |
| 2018-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $17.31 | 0 |
| 2018-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $16.48 | 100 |
| 2018-11-28 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-27 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-26 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-23 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 35 |
| 2018-11-21 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-20 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-19 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-16 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-15 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 35 |
| 2018-11-14 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 0 |
| 2018-11-13 | $21.56 | $21.56 | $21.56 | $21.56 | $16.15 | 400 |
| 2018-11-12 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-09 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-08 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-07 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-06 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-05 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-02 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-11-01 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-31 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-30 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-29 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-26 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-25 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-24 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-23 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 0 |
| 2018-10-22 | $20.81 | $20.81 | $20.81 | $20.81 | $15.58 | 200 |
| 2018-10-19 | $21.06 | $21.06 | $21.06 | $21.06 | $15.77 | 0 |
| 2018-10-18 | $21.06 | $21.06 | $21.06 | $21.06 | $15.77 | 0 |
| 2018-10-17 | $21.06 | $21.06 | $21.06 | $21.06 | $15.77 | 200 |
| 2018-10-16 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-15 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-12 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-11 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-10 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-09 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-08 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-05 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-04 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-03 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-10-01 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 100 |
| 2018-09-28 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-27 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-26 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-25 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 89 |
| 2018-09-24 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-21 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-20 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-19 | $22.24 | $22.24 | $22.24 | $22.24 | $16.66 | 0 |
| 2018-09-18 | $22.15 | $22.24 | $22.15 | $22.24 | $16.66 | 1,122 |
| 2018-09-17 | $22.20 | $22.20 | $22.20 | $22.20 | $16.63 | 0 |
| 2018-09-14 | $22.20 | $22.20 | $22.20 | $22.20 | $16.63 | 0 |
| 2018-09-13 | $22.35 | $22.35 | $22.20 | $22.20 | $16.63 | 300 |
| 2018-09-12 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 0 |
| 2018-09-11 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 101 |
| 2018-09-10 | $21.65 | $21.65 | $21.65 | $21.65 | $16.21 | 9 |
| 2018-09-07 | $21.65 | $21.65 | $21.65 | $21.65 | $16.21 | 5 |
| 2018-09-06 | $21.65 | $21.65 | $21.65 | $21.65 | $16.21 | 0 |
| 2018-09-05 | $21.65 | $21.65 | $21.65 | $21.65 | $16.21 | 100 |
| 2018-09-04 | $21.95 | $21.95 | $21.95 | $21.95 | $16.44 | 0 |
| 2018-08-31 | $21.95 | $21.95 | $21.95 | $21.95 | $16.44 | 0 |
| 2018-08-30 | $21.95 | $21.95 | $21.95 | $21.95 | $16.44 | 0 |
| 2018-08-29 | $21.95 | $21.95 | $21.95 | $21.95 | $16.44 | 0 |
| 2018-08-28 | $21.95 | $21.95 | $21.95 | $21.95 | $16.44 | 0 |
| 2018-08-27 | $21.95 | $21.95 | $21.95 | $21.95 | $16.44 | 300 |
| 2018-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $16.48 | 105 |
| 2018-08-23 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-08-22 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 0 |
| 2018-08-21 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 20 |
| 2018-08-20 | $21.75 | $21.75 | $21.75 | $21.75 | $16.16 | 0 |
| 2018-08-17 | $21.75 | $21.75 | $21.75 | $21.75 | $16.16 | 0 |
| 2018-08-16 | $21.75 | $21.75 | $21.75 | $21.75 | $16.16 | 100 |
| 2018-08-15 | $21.30 | $21.30 | $21.30 | $21.30 | $15.83 | 0 |
| 2018-08-14 | $21.30 | $21.30 | $21.30 | $21.30 | $15.83 | 0 |
| 2018-08-13 | $21.30 | $21.30 | $21.30 | $21.30 | $15.83 | 0 |
| 2018-08-10 | $21.30 | $21.30 | $21.30 | $21.30 | $15.83 | 0 |
| 2018-08-09 | $21.30 | $21.30 | $21.30 | $21.30 | $15.83 | 0 |
| 2018-08-08 | $21.30 | $21.30 | $21.30 | $21.30 | $15.83 | 0 |
| 2018-08-07 | $20.55 | $21.30 | $20.55 | $21.30 | $15.83 | 601 |
| 2018-08-06 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 0 |
| 2018-08-03 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 0 |
| 2018-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 0 |
| 2018-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 100 |
| 2018-07-31 | $20.05 | $20.05 | $20.05 | $20.05 | $14.90 | 200 |
| 2018-07-30 | $20.05 | $20.05 | $20.05 | $20.05 | $14.90 | 100 |
| 2018-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $14.86 | 100 |
| 2018-07-26 | $20.55 | $20.55 | $20.55 | $20.55 | $15.27 | 0 |
| 2018-07-25 | $20.55 | $20.55 | $20.55 | $20.55 | $15.27 | 0 |
| 2018-07-24 | $20.55 | $20.55 | $20.55 | $20.55 | $15.27 | 100 |
| 2018-07-23 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-20 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-19 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 1 |
| 2018-07-18 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-17 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-16 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-13 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-12 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-11 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-10 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-09 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-06 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-05 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-03 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-07-02 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-06-29 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 0 |
| 2018-06-28 | $21.80 | $21.80 | $21.80 | $21.80 | $16.20 | 100 |
| 2018-06-27 | $22.05 | $22.05 | $21.70 | $21.70 | $16.12 | 300 |
| 2018-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $16.35 | 0 |
| 2018-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $16.35 | 0 |
| 2018-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $16.35 | 0 |
| 2018-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $16.35 | 0 |
| 2018-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $16.35 | 0 |
| 2018-06-19 | $21.70 | $22.00 | $21.70 | $22.00 | $16.35 | 270 |
| 2018-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $16.35 | 101 |
| 2018-06-15 | $21.40 | $21.40 | $21.40 | $21.40 | $15.90 | 0 |
| 2018-06-14 | $21.40 | $21.40 | $21.40 | $21.40 | $15.90 | 200 |
| 2018-06-13 | $21.45 | $21.45 | $21.45 | $21.45 | $15.94 | 200 |
| 2018-06-12 | $21.65 | $21.65 | $21.65 | $21.65 | $16.09 | 1 |
| 2018-06-11 | $21.35 | $21.65 | $21.35 | $21.65 | $16.09 | 508 |
| 2018-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 5 |
| 2018-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 1 |
| 2018-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $15.60 | 0 |
| 2018-06-05 | $19.75 | $21.00 | $19.75 | $21.00 | $15.60 | 800 |
| 2018-06-04 | $20.20 | $20.20 | $20.20 | $20.20 | $15.01 | 0 |
| 2018-06-01 | $20.20 | $20.20 | $20.20 | $20.20 | $15.01 | 0 |
| 2018-05-31 | $20.40 | $20.40 | $20.20 | $20.20 | $15.01 | 221 |
| 2018-05-30 | $20.20 | $20.45 | $20.20 | $20.45 | $15.20 | 250 |
| 2018-05-29 | $20.35 | $20.60 | $20.35 | $20.60 | $15.31 | 220 |
| 2018-05-25 | $20.11 | $20.11 | $20.11 | $20.11 | $14.94 | 18 |
| 2018-05-24 | $20.10 | $20.11 | $20.10 | $20.11 | $14.94 | 509 |
| 2018-05-23 | $19.60 | $19.60 | $19.60 | $19.60 | $14.56 | 200 |
| 2018-05-22 | $20.30 | $20.30 | $20.30 | $20.30 | $15.08 | 0 |
| 2018-05-21 | $20.30 | $20.30 | $20.30 | $20.30 | $14.96 | 2 |
| 2018-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $14.96 | 130 |
| 2018-05-17 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 0 |
| 2018-05-16 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 1 |
| 2018-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 2 |
| 2018-05-14 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 6 |
| 2018-05-11 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 0 |
| 2018-05-10 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 0 |
| 2018-05-09 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 1 |
| 2018-05-08 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 0 |
| 2018-05-07 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 0 |
| 2018-05-04 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 101 |
| 2018-05-03 | $19.30 | $19.30 | $19.05 | $19.10 | $14.07 | 300 |
| 2018-05-02 | $19.40 | $19.75 | $19.25 | $19.75 | $14.55 | 501 |
| 2018-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 0 |
| 2018-04-30 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 0 |
| 2018-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 101 |
| 2018-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $13.26 | 0 |
| 2018-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $13.26 | 0 |
| 2018-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $13.26 | 0 |
| 2018-04-23 | $18.00 | $18.00 | $18.00 | $18.00 | $13.26 | 0 |
| 2018-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $13.26 | 200 |
| 2018-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 0 |
| 2018-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 0 |
| 2018-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 0 |
| 2018-04-16 | $18.50 | $18.50 | $18.50 | $18.50 | $13.63 | 100 |
| 2018-04-13 | $18.10 | $18.10 | $18.10 | $18.10 | $13.34 | 150 |
| 2018-04-12 | $19.20 | $19.20 | $19.20 | $19.20 | $14.15 | 0 |
| 2018-04-11 | $19.20 | $19.20 | $19.20 | $19.20 | $14.15 | 3 |
| 2018-04-10 | $19.20 | $19.20 | $19.20 | $19.20 | $14.15 | 0 |
| 2018-04-09 | $19.20 | $19.20 | $19.20 | $19.20 | $14.15 | 0 |
| 2018-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $14.15 | 200 |
| 2018-04-05 | $19.45 | $19.45 | $19.45 | $19.45 | $14.33 | 0 |
| 2018-04-04 | $19.45 | $19.45 | $19.45 | $19.45 | $14.33 | 0 |
| 2018-04-03 | $19.45 | $19.45 | $19.45 | $19.45 | $14.33 | 300 |
| 2018-04-02 | $20.05 | $20.05 | $19.30 | $19.30 | $14.22 | 434 |
| 2018-03-29 | $20.30 | $20.30 | $20.30 | $20.30 | $14.96 | 107 |
| 2018-03-28 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 0 |
| 2018-03-27 | $19.35 | $19.35 | $19.35 | $19.35 | $14.26 | 500 |
| 2018-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $13.93 | 0 |
| 2018-03-23 | $19.35 | $19.35 | $18.90 | $18.90 | $13.93 | 504 |
| 2018-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 0 |
| 2018-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 0 |
| 2018-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 0 |
| 2018-03-19 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 0 |
| 2018-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $15.11 | 100 |
| 2018-03-15 | $20.90 | $20.90 | $20.90 | $20.90 | $15.40 | 0 |
| 2018-03-14 | $20.90 | $20.90 | $20.90 | $20.90 | $15.40 | 0 |
| 2018-03-13 | $20.90 | $20.90 | $20.90 | $20.90 | $15.40 | 0 |
| 2018-03-12 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 0 |
| 2018-03-09 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 0 |
| 2018-03-08 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 0 |
| 2018-03-07 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 0 |
| 2018-03-06 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 0 |
| 2018-03-05 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 0 |
| 2018-03-02 | $20.90 | $20.90 | $20.90 | $20.90 | $15.28 | 500 |
| 2018-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 0 |
| 2018-02-28 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 0 |
| 2018-02-27 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 0 |
| 2018-02-26 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 0 |
| 2018-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $15.35 | 100 |
| 2018-02-22 | $20.95 | $20.95 | $20.95 | $20.95 | $15.31 | 69 |
| 2018-02-21 | $20.95 | $20.95 | $20.95 | $20.95 | $15.31 | 100 |
| 2018-02-20 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-16 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-15 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-14 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-13 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-12 | $21.00 | $21.30 | $21.00 | $21.30 | $15.57 | 200 |
| 2018-02-09 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-08 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-07 | $21.30 | $21.30 | $21.30 | $21.30 | $15.57 | 0 |
| 2018-02-06 | $20.95 | $21.30 | $20.95 | $21.30 | $15.57 | 300 |
| 2018-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $16.08 | 0 |
| 2018-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $16.08 | 10 |
| 2018-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $16.08 | 100 |
| 2018-01-31 | $22.35 | $22.35 | $22.35 | $22.35 | $16.34 | 130 |
| 2018-01-30 | $23.62 | $23.62 | $23.62 | $23.62 | $17.27 | 0 |
| 2018-01-29 | $23.62 | $23.62 | $23.62 | $23.62 | $17.27 | 0 |
| 2018-01-26 | $23.62 | $23.62 | $23.62 | $23.62 | $17.27 | 50 |
| 2018-01-25 | $23.62 | $23.62 | $23.62 | $23.62 | $17.27 | 0 |
| 2018-01-24 | $23.62 | $23.62 | $23.62 | $23.62 | $17.27 | 130 |
| 2018-01-23 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 0 |
| 2018-01-22 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 0 |
| 2018-01-19 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 0 |
| 2018-01-18 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 20 |
| 2018-01-17 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 0 |
| 2018-01-16 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 0 |
| 2018-01-12 | $23.70 | $23.70 | $23.70 | $23.70 | $17.32 | 0 |
| 2018-01-11 | $23.20 | $23.70 | $23.20 | $23.70 | $17.32 | 664 |
| 2018-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $16.26 | 0 |
| 2018-01-09 | $22.45 | $22.45 | $22.10 | $22.25 | $16.26 | 420 |
| 2018-01-08 | $22.85 | $22.85 | $22.85 | $22.85 | $16.70 | 0 |
| 2018-01-05 | $22.85 | $22.85 | $22.85 | $22.85 | $16.70 | 0 |
| 2018-01-04 | $22.85 | $22.85 | $22.85 | $22.85 | $16.70 | 0 |
| 2018-01-03 | $22.85 | $22.85 | $22.85 | $22.85 | $16.70 | 0 |
| 2018-01-02 | $22.48 | $23.10 | $22.48 | $22.85 | $16.70 | 505 |
| 2017-12-29 | $23.35 | $23.35 | $23.35 | $23.35 | $17.07 | 0 |
| 2017-12-28 | $23.35 | $23.35 | $23.35 | $23.35 | $17.07 | 0 |
| 2017-12-27 | $23.35 | $23.35 | $23.35 | $23.35 | $17.07 | 0 |
| 2017-12-26 | $23.35 | $23.35 | $23.35 | $23.35 | $17.07 | 0 |
| 2017-12-22 | $23.75 | $23.75 | $23.35 | $23.35 | $17.07 | 315 |
| 2017-12-21 | $23.95 | $23.95 | $23.95 | $23.95 | $17.51 | 0 |
| 2017-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $17.51 | 0 |
| 2017-12-19 | $23.95 | $23.95 | $23.95 | $23.95 | $17.51 | 0 |
| 2017-12-18 | $23.75 | $23.95 | $23.75 | $23.95 | $17.51 | 297 |
| 2017-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $17.18 | 0 |
| 2017-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $17.18 | 0 |
| 2017-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $17.18 | 0 |
| 2017-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $17.18 | 204 |
| 2017-12-11 | $23.90 | $23.90 | $23.70 | $23.70 | $17.32 | 307 |
| 2017-12-08 | $24.11 | $24.11 | $24.11 | $24.11 | $17.62 | 6 |
| 2017-12-07 | $24.11 | $24.11 | $24.11 | $24.11 | $17.62 | 0 |
| 2017-12-06 | $24.11 | $24.11 | $24.11 | $24.11 | $17.62 | 0 |
| 2017-12-05 | $24.11 | $24.11 | $24.11 | $24.11 | $17.62 | 0 |
| 2017-12-04 | $24.11 | $24.11 | $24.11 | $24.11 | $17.62 | 0 |
| 2017-12-01 | $24.10 | $24.11 | $24.10 | $24.11 | $17.62 | 200 |
| 2017-11-30 | $24.95 | $24.95 | $24.95 | $24.95 | $18.24 | 0 |
| 2017-11-29 | $24.15 | $24.95 | $24.15 | $24.95 | $18.24 | 432 |
| 2017-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $16.81 | 0 |
| 2017-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $16.81 | 0 |
| 2017-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $16.81 | 180 |
| 2017-11-22 | $23.41 | $23.41 | $23.41 | $23.41 | $17.11 | 0 |
| 2017-11-21 | $23.55 | $23.55 | $23.55 | $23.55 | $17.21 | 0 |
| 2017-11-20 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 50 |
| 2017-11-17 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-16 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-15 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-14 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-13 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-10 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-09 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-08 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 0 |
| 2017-11-07 | $23.55 | $23.55 | $23.55 | $23.55 | $17.11 | 100 |
| 2017-11-06 | $24.95 | $24.95 | $24.95 | $24.95 | $18.13 | 0 |
| 2017-11-03 | $24.95 | $24.95 | $24.95 | $24.95 | $18.13 | 0 |
| 2017-11-02 | $24.95 | $24.95 | $24.95 | $24.95 | $18.13 | 0 |
| 2017-11-01 | $24.95 | $24.95 | $24.95 | $24.95 | $18.13 | 200 |
| 2017-10-31 | $24.40 | $24.40 | $24.40 | $24.40 | $17.73 | 13 |
| 2017-10-30 | $24.40 | $24.40 | $24.40 | $24.40 | $17.73 | 0 |
| 2017-10-27 | $24.40 | $24.40 | $24.40 | $24.40 | $17.73 | 0 |
| 2017-10-26 | $24.40 | $24.40 | $24.40 | $24.40 | $17.73 | 0 |
| 2017-10-25 | $24.40 | $24.40 | $24.40 | $24.40 | $17.73 | 10 |
| 2017-10-24 | $24.40 | $24.40 | $24.40 | $24.40 | $17.73 | 0 |
| 2017-10-23 | $24.25 | $24.40 | $24.25 | $24.40 | $17.73 | 200 |
| 2017-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 0 |
| 2017-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 0 |
| 2017-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 499 |
| 2017-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 0 |
| 2017-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 1 |
| 2017-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 0 |
| 2017-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 1 |
| 2017-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 0 |
| 2017-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 1 |
| 2017-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $17.44 | 35 |
| 2017-10-06 | $25.35 | $25.80 | $24.00 | $24.00 | $17.44 | 600 |
| 2017-10-05 | $27.10 | $27.10 | $26.90 | $26.90 | $19.54 | 600 |
| 2017-10-04 | $26.90 | $26.90 | $26.90 | $26.90 | $19.54 | 100 |
| 2017-10-03 | $26.40 | $26.40 | $26.40 | $26.40 | $19.18 | 0 |
| 2017-10-02 | $26.40 | $26.40 | $26.40 | $26.40 | $19.18 | 0 |
| 2017-09-29 | $26.40 | $26.40 | $26.40 | $26.40 | $19.18 | 0 |
| 2017-09-28 | $26.40 | $26.40 | $26.40 | $26.40 | $19.18 | 100 |
| 2017-09-27 | $25.00 | $26.35 | $25.00 | $26.35 | $19.14 | 1,100 |
| 2017-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $18.16 | 101 |
| 2017-09-25 | $25.30 | $25.30 | $25.30 | $25.30 | $18.38 | 0 |
| 2017-09-22 | $25.30 | $25.30 | $25.30 | $25.30 | $18.38 | 0 |
| 2017-09-21 | $25.30 | $25.30 | $25.30 | $25.30 | $18.38 | 0 |
| 2017-09-20 | $25.30 | $25.30 | $25.30 | $25.30 | $18.38 | 0 |
| 2017-09-19 | $25.30 | $25.30 | $25.30 | $25.30 | $18.38 | 0 |
| 2017-09-18 | $24.70 | $25.30 | $24.70 | $25.30 | $18.38 | 400 |
| 2017-09-15 | $24.90 | $24.90 | $24.90 | $24.90 | $18.09 | 0 |
| 2017-09-14 | $24.90 | $24.90 | $24.90 | $24.90 | $18.09 | 4 |
| 2017-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $18.09 | 20 |
| 2017-09-12 | $24.90 | $24.90 | $24.90 | $24.90 | $18.09 | 1 |
| 2017-09-11 | $24.90 | $24.90 | $24.90 | $24.90 | $18.09 | 200 |
| 2017-09-08 | $24.75 | $24.90 | $24.75 | $24.90 | $18.09 | 200 |
| 2017-09-07 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-09-06 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-09-05 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 6 |
| 2017-09-01 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-08-31 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-08-30 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-08-29 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-08-28 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-08-25 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 0 |
| 2017-08-24 | $23.95 | $23.95 | $23.95 | $23.95 | $17.40 | 100 |
| 2017-08-23 | $24.20 | $24.20 | $24.20 | $24.20 | $17.58 | 0 |
| 2017-08-22 | $24.20 | $24.20 | $24.20 | $24.20 | $17.58 | 0 |
| 2017-08-21 | $24.20 | $24.20 | $24.20 | $24.20 | $17.58 | 0 |
| 2017-08-18 | $24.20 | $24.20 | $24.20 | $24.20 | $17.48 | 0 |
| 2017-08-17 | $24.20 | $24.20 | $24.20 | $24.20 | $17.48 | 0 |
| 2017-08-16 | $24.20 | $24.20 | $24.20 | $24.20 | $17.48 | 400 |
| 2017-08-15 | $24.85 | $24.85 | $24.85 | $24.85 | $17.95 | 10 |
| 2017-08-14 | $24.85 | $24.85 | $24.85 | $24.85 | $17.95 | 2 |
| 2017-08-11 | $24.50 | $24.85 | $24.50 | $24.85 | $17.95 | 834 |
| 2017-08-10 | $25.35 | $25.35 | $25.35 | $25.35 | $18.31 | 0 |
| 2017-08-09 | $25.35 | $25.35 | $25.35 | $25.35 | $18.31 | 0 |
| 2017-08-08 | $25.55 | $25.55 | $25.35 | $25.35 | $18.31 | 300 |
| 2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $16.61 | 0 |
| 2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $16.61 | 300 |
| 2017-08-03 | $24.35 | $24.35 | $24.35 | $24.35 | $17.59 | 0 |
| 2017-08-02 | $24.25 | $24.35 | $24.15 | $24.35 | $17.59 | 1,148 |
| 2017-08-01 | $23.50 | $24.60 | $23.50 | $24.60 | $17.77 | 500 |
| 2017-07-31 | $22.40 | $22.40 | $22.40 | $22.40 | $16.18 | 5 |
| 2017-07-28 | $22.40 | $22.40 | $22.40 | $22.40 | $16.18 | 100 |
| 2017-07-27 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-26 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 4 |
| 2017-07-25 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 40 |
| 2017-07-24 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-21 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-20 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-19 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-18 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-17 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 100 |
| 2017-07-14 | $21.70 | $21.70 | $21.70 | $21.70 | $15.67 | 0 |
| 2017-07-13 | $21.70 | $21.70 | $21.70 | $21.70 | $15.67 | 0 |
| 2017-07-12 | $21.25 | $21.70 | $21.25 | $21.70 | $15.67 | 329 |
| 2017-07-11 | $21.55 | $21.55 | $21.55 | $21.55 | $15.57 | 0 |
| 2017-07-10 | $21.58 | $21.58 | $21.20 | $21.55 | $15.57 | 600 |
| 2017-07-07 | $24.15 | $24.15 | $22.85 | $22.85 | $16.50 | 794 |
| 2017-07-06 | $24.75 | $24.75 | $24.75 | $24.75 | $17.88 | 100 |
| 2017-07-05 | $24.75 | $24.75 | $24.75 | $24.75 | $17.88 | 56 |
| 2017-07-03 | $24.75 | $24.75 | $24.75 | $24.75 | $17.88 | 0 |
| 2017-06-30 | $24.75 | $24.75 | $24.75 | $24.75 | $17.88 | 100 |
| 2017-06-29 | $23.60 | $23.60 | $23.60 | $23.60 | $17.05 | 100 |
| 2017-06-28 | $24.50 | $24.50 | $24.50 | $24.50 | $17.70 | 0 |
| 2017-06-27 | $24.50 | $24.50 | $24.50 | $24.50 | $17.70 | 0 |
| 2017-06-26 | $24.15 | $24.50 | $24.15 | $24.50 | $17.70 | 300 |
| 2017-06-23 | $23.40 | $23.40 | $23.40 | $23.40 | $16.90 | 3 |
| 2017-06-22 | $23.40 | $23.40 | $23.40 | $23.40 | $16.90 | 0 |
| 2017-06-21 | $24.15 | $24.15 | $23.65 | $23.65 | $17.08 | 250 |
| 2017-06-20 | $24.70 | $24.70 | $24.70 | $24.70 | $17.84 | 0 |
| 2017-06-19 | $24.70 | $24.70 | $24.70 | $24.70 | $17.84 | 0 |
| 2017-06-16 | $24.70 | $24.70 | $24.70 | $24.70 | $17.84 | 111 |
| 2017-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $18.27 | 0 |
| 2017-06-14 | $25.30 | $25.30 | $25.30 | $25.30 | $18.27 | 0 |
| 2017-06-13 | $26.05 | $26.05 | $25.30 | $25.30 | $18.27 | 519 |
| 2017-06-12 | $25.50 | $25.55 | $25.10 | $25.55 | $18.45 | 870 |
| 2017-06-09 | $24.90 | $25.95 | $24.90 | $25.95 | $18.74 | 552 |
| 2017-06-08 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-06-07 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 17 |
| 2017-06-06 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-06-05 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-06-02 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-06-01 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-05-31 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-05-30 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-05-26 | $24.25 | $24.25 | $24.25 | $24.25 | $17.52 | 0 |
| 2017-05-25 | $24.15 | $24.25 | $24.15 | $24.25 | $17.52 | 201 |
| 2017-05-24 | $23.15 | $23.15 | $23.15 | $23.15 | $16.72 | 0 |
| 2017-05-23 | $23.15 | $23.15 | $23.15 | $23.15 | $16.72 | 100 |
| 2017-05-22 | $23.20 | $23.20 | $23.20 | $23.20 | $16.76 | 100 |
| 2017-05-19 | $23.15 | $23.15 | $22.70 | $22.70 | $16.32 | 2,600 |
| 2017-05-18 | $23.80 | $23.80 | $23.30 | $23.30 | $16.75 | 301 |
| 2017-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $17.43 | 0 |
| 2017-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $17.43 | 100 |
| 2017-05-15 | $25.75 | $25.75 | $25.75 | $25.75 | $18.51 | 0 |
| 2017-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $18.51 | 0 |
| 2017-05-11 | $25.75 | $25.75 | $25.75 | $25.75 | $18.51 | 0 |
| 2017-05-10 | $25.95 | $25.95 | $25.75 | $25.75 | $18.51 | 234 |
| 2017-05-09 | $25.45 | $26.00 | $25.45 | $26.00 | $18.69 | 490 |
| 2017-05-08 | $25.50 | $25.50 | $25.50 | $25.50 | $18.33 | 4 |
| 2017-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $18.33 | 0 |
| 2017-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $18.33 | 41 |
| 2017-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $18.33 | 0 |
| 2017-05-02 | $24.45 | $25.50 | $24.45 | $25.50 | $18.33 | 1,100 |
| 2017-05-01 | $23.65 | $23.65 | $23.35 | $23.35 | $16.78 | 304 |
| 2017-04-28 | $23.95 | $23.95 | $23.95 | $23.95 | $17.22 | 0 |
| 2017-04-27 | $23.95 | $23.95 | $23.95 | $23.95 | $17.22 | 0 |
| 2017-04-26 | $23.95 | $23.95 | $23.95 | $23.95 | $17.22 | 26 |
| 2017-04-25 | $23.95 | $23.95 | $23.95 | $23.95 | $17.22 | 0 |
| 2017-04-24 | $23.95 | $23.95 | $23.95 | $23.95 | $17.22 | 0 |
| 2017-04-21 | $23.95 | $23.95 | $23.95 | $23.95 | $17.22 | 290 |
| 2017-04-20 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-19 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-18 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-17 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-13 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-12 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-11 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-10 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 0 |
| 2017-04-07 | $23.75 | $23.75 | $23.75 | $23.75 | $17.07 | 100 |
| 2017-04-06 | $24.25 | $24.25 | $24.25 | $24.25 | $17.43 | 8 |
| 2017-04-05 | $24.25 | $24.25 | $24.25 | $24.25 | $17.43 | 0 |
| 2017-04-04 | $24.25 | $24.25 | $24.25 | $24.25 | $17.43 | 0 |
| 2017-04-03 | $24.25 | $24.25 | $24.25 | $24.25 | $17.43 | 0 |
| 2017-03-31 | $23.65 | $24.25 | $23.65 | $24.25 | $17.43 | 305 |
| 2017-03-30 | $23.35 | $23.35 | $23.35 | $23.35 | $16.78 | 7 |
| 2017-03-29 | $23.35 | $23.35 | $23.35 | $23.35 | $16.78 | 105 |
| 2017-03-28 | $23.05 | $23.05 | $23.05 | $23.05 | $16.57 | 0 |
| 2017-03-27 | $23.35 | $23.35 | $23.05 | $23.05 | $16.57 | 464 |
| 2017-03-24 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 0 |
| 2017-03-23 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 4 |
| 2017-03-22 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 0 |
| 2017-03-21 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 0 |
| 2017-03-20 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 0 |
| 2017-03-17 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 0 |
| 2017-03-16 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 0 |
| 2017-03-15 | $22.70 | $22.70 | $22.70 | $22.70 | $16.32 | 100 |
| 2017-03-14 | $22.47 | $22.80 | $22.35 | $22.80 | $16.39 | 450 |
| 2017-03-13 | $22.55 | $22.55 | $22.40 | $22.45 | $16.14 | 710 |
| 2017-03-10 | $22.95 | $22.95 | $22.95 | $22.95 | $16.50 | 0 |
| 2017-03-09 | $22.95 | $22.95 | $22.95 | $22.95 | $16.50 | 0 |
| 2017-03-08 | $22.95 | $22.95 | $22.95 | $22.95 | $16.50 | 0 |
| 2017-03-07 | $22.95 | $22.95 | $22.95 | $22.95 | $16.42 | 0 |
| 2017-03-06 | $23.20 | $23.20 | $22.95 | $22.95 | $16.42 | 200 |
| 2017-03-03 | $23.10 | $23.10 | $23.10 | $23.10 | $16.52 | 117 |
| 2017-03-02 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 0 |
| 2017-03-01 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 39 |
| 2017-02-28 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 0 |
| 2017-02-27 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 196 |
| 2017-02-24 | $23.55 | $23.55 | $23.35 | $23.35 | $16.70 | 218 |
| 2017-02-23 | $23.35 | $23.35 | $23.35 | $23.35 | $16.70 | 130 |
| 2017-02-22 | $24.10 | $25.40 | $24.10 | $24.60 | $17.60 | 1,196 |
| 2017-02-21 | $22.60 | $22.60 | $22.60 | $22.60 | $16.17 | 0 |
| 2017-02-17 | $22.60 | $22.60 | $22.60 | $22.60 | $16.17 | 0 |
| 2017-02-16 | $22.60 | $22.60 | $22.60 | $22.60 | $16.17 | 0 |
| 2017-02-15 | $22.60 | $22.60 | $22.60 | $22.60 | $16.17 | 102 |
| 2017-02-14 | $22.75 | $22.75 | $22.75 | $22.75 | $16.27 | 280 |
| 2017-02-13 | $22.75 | $22.75 | $22.75 | $22.75 | $16.27 | 100 |
| 2017-02-10 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 0 |
| 2017-02-09 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 140 |
| 2017-02-08 | $21.70 | $21.70 | $21.70 | $21.70 | $15.52 | 0 |
| 2017-02-07 | $21.70 | $21.70 | $21.70 | $21.70 | $15.52 | 0 |
| 2017-02-06 | $21.45 | $21.70 | $21.45 | $21.70 | $15.52 | 200 |
| 2017-02-03 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 0 |
| 2017-02-02 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 19 |
| 2017-02-01 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 0 |
| 2017-01-31 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 0 |
| 2017-01-30 | $21.65 | $21.65 | $21.65 | $21.65 | $15.49 | 100 |
| 2017-01-27 | $22.95 | $22.95 | $22.95 | $22.95 | $16.42 | 0 |
| 2017-01-26 | $22.95 | $22.95 | $22.95 | $22.95 | $16.42 | 10 |
| 2017-01-25 | $22.45 | $22.95 | $22.45 | $22.95 | $16.42 | 536 |
| 2017-01-24 | $22.65 | $22.65 | $22.65 | $22.65 | $16.20 | 238 |
| 2017-01-23 | $22.90 | $22.90 | $22.90 | $22.90 | $16.38 | 20 |
| 2017-01-20 | $22.90 | $22.90 | $22.90 | $22.90 | $16.38 | 30 |
| 2017-01-19 | $22.90 | $22.90 | $22.90 | $22.90 | $16.38 | 0 |
| 2017-01-18 | $22.90 | $22.90 | $22.90 | $22.90 | $16.38 | 0 |
| 2017-01-17 | $23.20 | $23.20 | $22.90 | $22.90 | $16.38 | 456 |
| 2017-01-13 | $23.19 | $23.19 | $23.19 | $23.19 | $16.59 | 0 |
| 2017-01-12 | $23.19 | $23.19 | $23.19 | $23.19 | $16.59 | 0 |
| 2017-01-11 | $23.10 | $23.19 | $23.10 | $23.19 | $16.59 | 911 |
| 2017-01-10 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 0 |
| 2017-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 0 |
| 2017-01-06 | $23.20 | $23.20 | $23.20 | $23.20 | $16.59 | 121 |
| 2017-01-05 | $23.60 | $23.60 | $23.60 | $23.60 | $16.88 | 180 |
| 2017-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $17.17 | 120 |
| 2017-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $16.88 | 12 |
| 2016-12-30 | $23.60 | $23.60 | $23.60 | $23.60 | $16.88 | 0 |
| 2016-12-29 | $23.60 | $23.60 | $23.60 | $23.60 | $16.88 | 0 |
| 2016-12-28 | $23.60 | $23.60 | $23.60 | $23.60 | $16.88 | 0 |
| 2016-12-27 | $23.90 | $23.90 | $23.60 | $23.60 | $16.88 | 265 |
| 2016-12-23 | $24.00 | $24.00 | $23.35 | $23.50 | $16.81 | 624 |
| 2016-12-22 | $24.35 | $24.35 | $24.35 | $24.35 | $17.42 | 0 |
| 2016-12-21 | $24.00 | $24.41 | $24.00 | $24.35 | $17.42 | 1,852 |
| 2016-12-20 | $24.11 | $24.11 | $24.11 | $24.11 | $17.24 | 24 |
| 2016-12-19 | $24.11 | $24.11 | $24.11 | $24.11 | $17.24 | 101 |
| 2016-12-16 | $23.65 | $23.65 | $23.65 | $23.65 | $16.92 | 1 |
| 2016-12-15 | $23.65 | $23.70 | $23.65 | $23.65 | $16.92 | 1,312 |
| 2016-12-14 | $23.90 | $23.90 | $23.70 | $23.70 | $16.95 | 1,424 |
| 2016-12-13 | $24.30 | $24.40 | $24.05 | $24.05 | $17.20 | 901 |
| 2016-12-12 | $23.60 | $23.95 | $23.60 | $23.95 | $17.13 | 341 |
| 2016-12-09 | $22.90 | $23.30 | $22.90 | $23.30 | $16.67 | 2,331 |
| 2016-12-08 | $22.55 | $22.55 | $22.55 | $22.55 | $16.13 | 0 |
| 2016-12-07 | $22.55 | $22.55 | $22.55 | $22.55 | $16.13 | 176 |
| 2016-12-06 | $22.05 | $22.20 | $22.05 | $22.20 | $15.88 | 1,438 |
| 2016-12-05 | $21.60 | $21.60 | $21.60 | $21.60 | $15.45 | 90 |
| 2016-12-02 | $21.60 | $21.60 | $21.60 | $21.60 | $15.45 | 0 |
| 2016-12-01 | $21.60 | $21.60 | $21.60 | $21.60 | $15.45 | 0 |
| 2016-11-30 | $21.60 | $21.60 | $21.60 | $21.60 | $15.45 | 176 |
| 2016-11-29 | $21.75 | $21.75 | $21.75 | $21.75 | $15.56 | 0 |
| 2016-11-28 | $21.75 | $21.75 | $21.75 | $21.75 | $15.56 | 0 |
| 2016-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $15.56 | 325 |
| 2016-11-23 | $22.70 | $22.70 | $22.70 | $22.70 | $16.24 | 0 |
| 2016-11-22 | $22.70 | $22.70 | $22.70 | $22.70 | $16.24 | 0 |
| 2016-11-21 | $22.70 | $22.70 | $22.70 | $22.70 | $16.24 | 0 |
| 2016-11-18 | $22.11 | $22.75 | $21.75 | $22.70 | $15.51 | 1,461 |
| 2016-11-17 | $21.70 | $21.70 | $21.70 | $21.70 | $14.82 | 0 |
| 2016-11-16 | $21.70 | $21.70 | $21.70 | $21.70 | $14.82 | 0 |
| 2016-11-15 | $21.70 | $21.70 | $21.70 | $21.70 | $14.82 | 0 |
| 2016-11-14 | $21.70 | $21.70 | $21.70 | $21.70 | $14.82 | 100 |
| 2016-11-11 | $21.70 | $21.70 | $21.70 | $21.70 | $14.82 | 5 |
| 2016-11-10 | $21.30 | $21.75 | $21.30 | $21.70 | $14.82 | 941 |
| 2016-11-09 | $20.65 | $20.65 | $20.65 | $20.65 | $14.11 | 100 |
| 2016-11-08 | $19.65 | $19.65 | $19.65 | $19.65 | $13.43 | 0 |
| 2016-11-07 | $19.65 | $19.65 | $19.65 | $19.65 | $13.43 | 103 |
| 2016-11-04 | $19.20 | $19.20 | $19.20 | $19.20 | $13.12 | 0 |
| 2016-11-03 | $19.20 | $19.20 | $19.20 | $19.20 | $13.12 | 0 |
| 2016-11-02 | $18.85 | $19.20 | $18.85 | $19.20 | $13.12 | 275 |
| 2016-11-01 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-31 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-28 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 5 |
| 2016-10-27 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-26 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-25 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-24 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-21 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-20 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 0 |
| 2016-10-19 | $18.04 | $18.04 | $18.04 | $18.04 | $12.33 | 320 |
| 2016-10-18 | $17.53 | $17.53 | $17.53 | $17.53 | $11.98 | 80 |
| 2016-10-17 | $17.53 | $17.53 | $17.53 | $17.53 | $11.98 | 0 |
| 2016-10-14 | $17.53 | $17.53 | $17.53 | $17.53 | $11.98 | 0 |
| 2016-10-13 | $17.53 | $17.53 | $17.53 | $17.53 | $11.98 | 0 |
| 2016-10-12 | $17.53 | $17.53 | $17.53 | $17.53 | $11.98 | 0 |
| 2016-10-11 | $17.53 | $17.53 | $17.53 | $17.53 | $11.98 | 351 |
| 2016-10-10 | $18.94 | $18.94 | $17.04 | $18.00 | $12.30 | 2,506 |
| 2016-10-07 | $19.63 | $19.63 | $19.63 | $19.63 | $13.42 | 0 |
| 2016-10-06 | $19.63 | $19.63 | $19.63 | $19.63 | $13.42 | 0 |
| 2016-10-05 | $19.63 | $19.63 | $19.63 | $19.63 | $13.42 | 200 |
| 2016-10-04 | $19.89 | $19.89 | $19.89 | $19.89 | $13.59 | 0 |
| 2016-10-03 | $19.89 | $19.89 | $19.89 | $19.89 | $13.59 | 0 |
| 2016-09-30 | $19.89 | $19.89 | $19.89 | $19.89 | $13.59 | 0 |
| 2016-09-29 | $19.89 | $19.89 | $19.89 | $19.89 | $13.59 | 200 |
| 2016-09-28 | $19.89 | $19.90 | $19.89 | $19.90 | $13.60 | 332 |
| 2016-09-27 | $20.32 | $20.32 | $20.32 | $20.32 | $13.88 | 0 |
| 2016-09-26 | $20.32 | $20.32 | $20.32 | $20.32 | $13.88 | 296 |
| 2016-09-23 | $20.11 | $20.11 | $20.11 | $20.11 | $13.74 | 100 |
| 2016-09-22 | $20.42 | $20.42 | $20.42 | $20.42 | $13.95 | 100 |
| 2016-09-21 | $19.45 | $19.45 | $19.45 | $19.45 | $13.29 | 0 |
| 2016-09-20 | $19.45 | $19.45 | $19.45 | $19.45 | $13.29 | 10 |
| 2016-09-19 | $19.45 | $19.45 | $19.45 | $19.45 | $13.29 | 0 |
| 2016-09-16 | $19.45 | $19.45 | $19.45 | $19.45 | $13.29 | 200 |
| 2016-09-15 | $18.94 | $18.94 | $18.94 | $18.94 | $12.94 | 200 |
| 2016-09-14 | $19.61 | $19.61 | $19.61 | $19.61 | $13.40 | 100 |
| 2016-09-13 | $19.66 | $19.66 | $19.66 | $19.66 | $13.43 | 1 |
| 2016-09-12 | $19.05 | $19.66 | $19.05 | $19.66 | $13.43 | 553 |
| 2016-09-09 | $19.85 | $19.85 | $19.85 | $19.85 | $13.56 | 144 |
| 2016-09-08 | $19.50 | $19.50 | $19.50 | $19.50 | $13.32 | 0 |
| 2016-09-07 | $19.50 | $19.50 | $19.50 | $19.50 | $13.32 | 0 |
| 2016-09-06 | $19.50 | $19.50 | $19.50 | $19.50 | $13.32 | 0 |
| 2016-09-02 | $19.50 | $19.50 | $19.50 | $19.50 | $13.32 | 200 |
| 2016-09-01 | $19.90 | $19.90 | $19.90 | $19.90 | $13.60 | 0 |
| 2016-08-31 | $19.89 | $19.90 | $19.75 | $19.90 | $13.60 | 400 |
| 2016-08-30 | $20.08 | $20.08 | $20.08 | $20.08 | $13.72 | 0 |
| 2016-08-29 | $20.08 | $20.08 | $20.08 | $20.08 | $13.72 | 0 |
| 2016-08-26 | $20.08 | $20.08 | $20.08 | $20.08 | $13.72 | 0 |
| 2016-08-25 | $20.08 | $20.08 | $20.08 | $20.08 | $13.72 | 6 |
| 2016-08-24 | $20.08 | $20.08 | $20.08 | $20.08 | $13.72 | 0 |
| 2016-08-23 | $20.08 | $20.08 | $20.08 | $20.08 | $13.72 | 85 |
| 2016-08-22 | $20.19 | $20.19 | $20.19 | $20.19 | $13.80 | 0 |
| 2016-08-19 | $20.19 | $20.19 | $20.19 | $20.19 | $13.72 | 0 |
| 2016-08-18 | $20.19 | $20.19 | $20.19 | $20.19 | $13.72 | 0 |
| 2016-08-17 | $20.19 | $20.19 | $20.19 | $20.19 | $13.72 | 158 |
| 2016-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $13.59 | 104 |
| 2016-08-15 | $20.79 | $20.85 | $20.79 | $20.85 | $14.17 | 512 |
| 2016-08-12 | $20.42 | $20.42 | $20.42 | $20.42 | $13.88 | 0 |
| 2016-08-11 | $20.42 | $20.42 | $20.42 | $20.42 | $13.88 | 17 |
| 2016-08-10 | $20.42 | $20.42 | $20.42 | $20.42 | $13.88 | 2 |
| 2016-08-09 | $20.42 | $20.42 | $20.42 | $20.42 | $13.88 | 80 |
| 2016-08-08 | $20.39 | $20.42 | $20.10 | $20.42 | $13.88 | 600 |
| 2016-08-05 | $19.94 | $19.94 | $19.94 | $19.94 | $13.55 | 0 |
| 2016-08-04 | $19.94 | $19.94 | $19.94 | $19.94 | $13.55 | 0 |
| 2016-08-03 | $20.00 | $20.00 | $19.94 | $19.94 | $13.55 | 645 |
| 2016-08-02 | $21.72 | $21.72 | $20.10 | $20.10 | $13.66 | 1,319 |
| 2016-08-01 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-29 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-28 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-27 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-26 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-25 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-22 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-21 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-20 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 1 |
| 2016-07-19 | $18.51 | $18.51 | $18.51 | $18.51 | $12.58 | 0 |
| 2016-07-18 | $18.39 | $18.60 | $18.33 | $18.51 | $12.58 | 7,261 |
| 2016-07-15 | $18.91 | $18.91 | $18.91 | $18.91 | $12.85 | 0 |
| 2016-07-14 | $18.91 | $18.91 | $18.91 | $18.91 | $12.85 | 0 |
| 2016-07-13 | $18.91 | $18.91 | $18.91 | $18.91 | $12.85 | 0 |
| 2016-07-12 | $18.77 | $18.91 | $18.77 | $18.91 | $12.85 | 200 |
| 2016-07-11 | $17.90 | $17.90 | $17.90 | $17.90 | $12.16 | 0 |
| 2016-07-08 | $17.90 | $17.90 | $17.90 | $17.90 | $12.16 | 0 |
| 2016-07-07 | $17.90 | $17.90 | $17.90 | $17.90 | $12.16 | 0 |
| 2016-07-06 | $17.90 | $17.90 | $17.90 | $17.90 | $12.16 | 0 |
| 2016-07-05 | $17.90 | $17.90 | $17.90 | $17.90 | $12.16 | 0 |
| 2016-07-01 | $17.90 | $17.90 | $17.90 | $17.90 | $12.16 | 0 |
| 2016-06-30 | $17.86 | $17.90 | $17.66 | $17.90 | $12.16 | 507 |
| 2016-06-29 | $17.07 | $17.07 | $17.07 | $17.07 | $11.60 | 0 |
| 2016-06-28 | $17.07 | $17.07 | $17.07 | $17.07 | $11.60 | 0 |
| 2016-06-27 | $17.07 | $17.07 | $17.07 | $17.07 | $11.60 | 114 |
| 2016-06-24 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 2 |
| 2016-06-23 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 2 |
| 2016-06-22 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 0 |
| 2016-06-21 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 0 |
| 2016-06-20 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 0 |
| 2016-06-17 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 2 |
| 2016-06-16 | $18.20 | $18.20 | $18.20 | $18.20 | $12.37 | 2 |
| 2016-06-15 | $18.23 | $18.23 | $18.20 | $18.20 | $12.37 | 200 |
| 2016-06-14 | $17.93 | $18.02 | $17.90 | $17.90 | $12.16 | 700 |
| 2016-06-13 | $18.23 | $18.23 | $17.93 | $17.93 | $12.18 | 301 |
| 2016-06-10 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 5 |
| 2016-06-09 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 4 |
| 2016-06-08 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 0 |
| 2016-06-07 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 0 |
| 2016-06-06 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 0 |
| 2016-06-03 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 0 |
| 2016-06-02 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 0 |
| 2016-06-01 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 0 |
| 2016-05-31 | $18.53 | $18.53 | $18.53 | $18.53 | $12.59 | 314 |
| 2016-05-27 | $18.51 | $18.56 | $18.51 | $18.56 | $12.61 | 232 |
| 2016-05-26 | $18.15 | $18.15 | $18.15 | $18.15 | $12.33 | 0 |
| 2016-05-25 | $18.15 | $18.15 | $18.15 | $18.15 | $12.33 | 0 |
| 2016-05-24 | $18.15 | $18.15 | $18.15 | $18.15 | $12.33 | 200 |
| 2016-05-23 | $17.85 | $17.85 | $17.85 | $17.85 | $12.13 | 0 |
| 2016-05-20 | $17.85 | $17.85 | $17.85 | $17.85 | $12.07 | 0 |
| 2016-05-19 | $17.85 | $17.85 | $17.85 | $17.85 | $12.07 | 0 |
| 2016-05-18 | $17.85 | $17.85 | $17.85 | $17.85 | $12.07 | 8 |
| 2016-05-17 | $17.85 | $17.85 | $17.85 | $17.85 | $12.07 | 2 |
| 2016-05-16 | $18.04 | $18.04 | $17.85 | $17.85 | $12.07 | 300 |
| 2016-05-13 | $18.50 | $18.50 | $18.50 | $18.50 | $12.50 | 0 |
| 2016-05-12 | $18.50 | $18.50 | $18.50 | $18.50 | $12.50 | 0 |
| 2016-05-11 | $18.50 | $18.50 | $18.50 | $18.50 | $12.50 | 0 |
| 2016-05-10 | $18.50 | $18.50 | $18.50 | $18.50 | $12.50 | 0 |
| 2016-05-09 | $18.40 | $18.50 | $18.40 | $18.50 | $12.50 | 300 |
| 2016-05-06 | $18.13 | $18.13 | $18.13 | $18.13 | $12.25 | 0 |
| 2016-05-05 | $18.13 | $18.13 | $18.13 | $18.13 | $12.25 | 0 |
| 2016-05-04 | $18.12 | $18.13 | $18.12 | $18.13 | $12.25 | 200 |
| 2016-05-03 | $18.00 | $18.00 | $16.90 | $17.88 | $12.09 | 800 |
| 2016-05-02 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 0 |
| 2016-04-29 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 0 |
| 2016-04-28 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 0 |
| 2016-04-27 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 0 |
| 2016-04-26 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 0 |
| 2016-04-25 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 0 |
| 2016-04-22 | $18.90 | $18.90 | $18.90 | $18.90 | $12.78 | 100 |
| 2016-04-21 | $18.93 | $18.93 | $18.93 | $18.93 | $12.80 | 100 |
| 2016-04-20 | $18.76 | $19.11 | $18.76 | $19.11 | $12.92 | 550 |
| 2016-04-19 | $19.30 | $19.30 | $19.30 | $19.30 | $13.05 | 0 |
| 2016-04-18 | $19.30 | $19.30 | $19.30 | $19.30 | $13.05 | 2 |
| 2016-04-15 | $19.30 | $19.30 | $19.30 | $19.30 | $13.05 | 0 |
| 2016-04-14 | $19.30 | $19.30 | $19.30 | $19.30 | $13.05 | 0 |
| 2016-04-13 | $19.30 | $19.30 | $19.30 | $19.30 | $13.05 | 200 |
| 2016-04-12 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 0 |
| 2016-04-11 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 0 |
| 2016-04-08 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 0 |
| 2016-04-07 | $19.91 | $20.00 | $18.98 | $18.98 | $12.83 | 2,800 |
| 2016-04-06 | $20.15 | $20.15 | $20.15 | $20.15 | $13.62 | 100 |
| 2016-04-05 | $20.41 | $20.41 | $20.37 | $20.37 | $13.77 | 300 |
| 2016-04-04 | $20.92 | $20.92 | $20.92 | $20.92 | $14.14 | 100 |
| 2016-04-01 | $21.41 | $21.41 | $21.41 | $21.41 | $14.47 | 0 |
| 2016-03-31 | $21.41 | $21.41 | $21.41 | $21.41 | $14.47 | 0 |
| 2016-03-30 | $21.41 | $21.41 | $21.41 | $21.41 | $14.47 | 100 |
| 2016-03-29 | $20.42 | $20.42 | $20.42 | $20.42 | $13.80 | 0 |
| 2016-03-28 | $20.42 | $20.42 | $20.42 | $20.42 | $13.80 | 1 |
| 2016-03-24 | $20.42 | $20.42 | $20.42 | $20.42 | $13.80 | 105 |
| 2016-03-23 | $20.21 | $20.21 | $20.17 | $20.17 | $13.63 | 204 |
| 2016-03-22 | $21.20 | $21.20 | $21.20 | $21.20 | $14.33 | 0 |
| 2016-03-21 | $21.20 | $21.20 | $21.20 | $21.20 | $14.33 | 0 |
| 2016-03-18 | $21.62 | $21.73 | $21.20 | $21.20 | $14.33 | 500 |
| 2016-03-17 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 0 |
| 2016-03-16 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 0 |
| 2016-03-15 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 0 |
| 2016-03-14 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 0 |
| 2016-03-11 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 6 |
| 2016-03-10 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 0 |
| 2016-03-09 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 0 |
| 2016-03-08 | $20.62 | $20.62 | $20.62 | $20.62 | $13.94 | 200 |
| 2016-03-07 | $20.45 | $20.45 | $20.45 | $20.45 | $13.82 | 0 |
| 2016-03-04 | $20.45 | $20.45 | $20.45 | $20.45 | $13.82 | 0 |
| 2016-03-03 | $20.53 | $20.54 | $20.53 | $20.54 | $13.82 | 284 |
| 2016-03-02 | $19.92 | $20.23 | $19.92 | $20.23 | $13.61 | 200 |
| 2016-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.78 | 0 |
| 2016-02-29 | $19.00 | $19.00 | $19.00 | $19.00 | $12.78 | 0 |
| 2016-02-26 | $19.00 | $19.00 | $19.00 | $19.00 | $12.78 | 100 |
| 2016-02-25 | $19.30 | $19.30 | $19.30 | $19.30 | $12.99 | 84 |
| 2016-02-24 | $19.30 | $19.30 | $19.30 | $19.30 | $12.99 | 0 |
| 2016-02-23 | $19.30 | $19.30 | $19.30 | $19.30 | $12.99 | 100 |
| 2016-02-22 | $18.55 | $18.55 | $18.55 | $18.55 | $12.48 | 0 |
| 2016-02-19 | $18.55 | $18.55 | $18.55 | $18.55 | $12.48 | 0 |
| 2016-02-18 | $18.55 | $18.55 | $18.55 | $18.55 | $12.48 | 250 |
| 2016-02-17 | $18.63 | $18.63 | $18.63 | $18.63 | $12.53 | 100 |
| 2016-02-16 | $17.77 | $17.77 | $17.77 | $17.77 | $11.96 | 0 |
| 2016-02-12 | $17.65 | $17.78 | $17.65 | $17.77 | $11.96 | 722 |
| 2016-02-11 | $17.52 | $17.71 | $17.52 | $17.71 | $11.92 | 200 |
| 2016-02-10 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-09 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-08 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-05 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-04 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-03 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-02 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-02-01 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-29 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-28 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-27 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-26 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-25 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-22 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-21 | $18.42 | $18.42 | $18.42 | $18.42 | $12.39 | 0 |
| 2016-01-20 | $18.55 | $18.55 | $18.00 | $18.42 | $12.39 | 500 |
| 2016-01-19 | $19.50 | $19.50 | $19.50 | $19.50 | $13.12 | 0 |
| 2016-01-15 | $19.50 | $19.50 | $19.50 | $19.50 | $13.12 | 0 |
| 2016-01-14 | $19.50 | $19.50 | $19.50 | $19.50 | $13.12 | 0 |
| 2016-01-13 | $19.50 | $19.50 | $19.50 | $19.50 | $13.12 | 0 |
| 2016-01-12 | $19.50 | $19.50 | $19.50 | $19.50 | $13.12 | 0 |
| 2016-01-11 | $19.30 | $19.50 | $19.30 | $19.50 | $13.12 | 900 |
| 2016-01-08 | $19.50 | $19.50 | $19.50 | $19.50 | $13.12 | 100 |
| 2016-01-07 | $20.45 | $20.45 | $20.45 | $20.45 | $13.76 | 0 |
| 2016-01-06 | $20.45 | $20.45 | $20.45 | $20.45 | $13.76 | 100 |
| 2016-01-05 | $21.50 | $21.50 | $21.50 | $21.50 | $14.47 | 0 |
| 2016-01-04 | $21.50 | $21.50 | $21.50 | $21.50 | $14.47 | 0 |
| 2015-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $14.47 | 0 |
| 2015-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $14.47 | 0 |
| 2015-12-29 | $21.50 | $21.50 | $21.50 | $21.50 | $14.47 | 0 |
| 2015-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $14.47 | 500 |
| 2015-12-24 | $21.09 | $21.09 | $21.09 | $21.09 | $14.19 | 85 |
| 2015-12-23 | $21.09 | $21.09 | $21.09 | $21.09 | $14.19 | 15 |
| 2015-12-22 | $21.09 | $21.09 | $21.09 | $21.09 | $14.19 | 0 |
| 2015-12-21 | $21.09 | $21.09 | $21.09 | $21.09 | $14.19 | 0 |
| 2015-12-18 | $21.09 | $21.09 | $21.09 | $21.09 | $14.19 | 100 |
| 2015-12-17 | $22.17 | $22.17 | $22.17 | $22.17 | $14.92 | 0 |
| 2015-12-16 | $22.17 | $22.17 | $22.17 | $22.17 | $14.92 | 0 |
| 2015-12-15 | $21.84 | $22.17 | $21.84 | $22.17 | $14.92 | 301 |
| 2015-12-14 | $22.00 | $22.00 | $21.68 | $21.68 | $14.59 | 205 |
| 2015-12-11 | $22.85 | $22.85 | $22.25 | $22.25 | $14.97 | 404 |
| 2015-12-10 | $23.13 | $23.13 | $23.13 | $23.13 | $15.56 | 0 |
| 2015-12-09 | $23.13 | $23.13 | $23.13 | $23.13 | $15.56 | 0 |
| 2015-12-08 | $23.13 | $23.13 | $23.13 | $23.13 | $15.56 | 100 |
| 2015-12-07 | $24.10 | $24.10 | $24.10 | $24.10 | $16.21 | 0 |
| 2015-12-04 | $24.10 | $24.10 | $24.10 | $24.10 | $16.21 | 0 |
| 2015-12-03 | $24.10 | $24.10 | $24.10 | $24.10 | $16.21 | 0 |
| 2015-12-02 | $24.07 | $24.10 | $24.07 | $24.10 | $16.21 | 200 |
| 2015-12-01 | $24.31 | $24.31 | $24.31 | $24.31 | $16.36 | 0 |
| 2015-11-30 | $24.31 | $24.31 | $24.31 | $24.31 | $16.36 | 0 |
| 2015-11-27 | $24.01 | $24.31 | $24.01 | $24.31 | $16.36 | 200 |
| 2015-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $15.47 | 0 |
| 2015-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $15.47 | 0 |
| 2015-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $15.47 | 0 |
| 2015-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $15.41 | 0 |
| 2015-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $15.41 | 0 |
| 2015-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $15.41 | 0 |
| 2015-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $15.41 | 200 |
| 2015-11-16 | $22.50 | $23.16 | $22.50 | $23.16 | $15.52 | 451 |
| 2015-11-13 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-12 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-11 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-10 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-09 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-06 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-05 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-04 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-03 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-11-02 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-30 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-29 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-28 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-27 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-26 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-23 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-22 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-21 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-20 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-19 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-16 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-15 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 0 |
| 2015-10-14 | $22.55 | $22.55 | $22.55 | $22.55 | $15.11 | 250 |
| 2015-10-13 | $23.01 | $23.01 | $23.01 | $23.01 | $15.42 | 0 |
| 2015-10-12 | $23.00 | $23.01 | $22.71 | $23.01 | $15.42 | 800 |
| 2015-10-09 | $23.46 | $23.46 | $23.46 | $23.46 | $15.72 | 0 |
| 2015-10-08 | $23.46 | $23.46 | $23.46 | $23.46 | $15.72 | 0 |
| 2015-10-07 | $23.45 | $23.46 | $23.45 | $23.46 | $15.72 | 579 |
| 2015-10-06 | $23.51 | $23.51 | $23.20 | $23.20 | $15.54 | 600 |
| 2015-10-05 | $22.42 | $22.42 | $22.42 | $22.42 | $15.02 | 19 |
| 2015-10-02 | $22.42 | $22.42 | $22.42 | $22.42 | $15.02 | 100 |
| 2015-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $15.21 | 100 |
| 2015-09-30 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-29 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-28 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-25 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-24 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-23 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-22 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-21 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 0 |
| 2015-09-18 | $23.80 | $23.80 | $23.80 | $23.80 | $15.95 | 84 |
| 2015-09-17 | $23.77 | $23.86 | $23.77 | $23.80 | $15.95 | 2,000 |
| 2015-09-16 | $23.49 | $23.61 | $22.90 | $23.61 | $15.82 | 2,348 |
| 2015-09-15 | $23.56 | $23.56 | $23.56 | $23.56 | $15.79 | 301 |
| 2015-09-14 | $23.63 | $23.63 | $23.63 | $23.63 | $15.83 | 106 |
| 2015-09-11 | $23.38 | $23.38 | $23.38 | $23.38 | $15.67 | 6 |
| 2015-09-10 | $23.38 | $23.38 | $23.38 | $23.38 | $15.67 | 100 |
| 2015-09-09 | $23.63 | $23.63 | $23.37 | $23.39 | $15.67 | 2,752 |
| 2015-09-08 | $23.15 | $23.77 | $23.15 | $23.77 | $15.93 | 1,900 |
| 2015-09-04 | $23.16 | $23.16 | $23.16 | $23.16 | $15.52 | 0 |
| 2015-09-03 | $23.16 | $23.16 | $23.16 | $23.16 | $15.52 | 0 |
| 2015-09-02 | $23.16 | $23.16 | $23.16 | $23.16 | $15.52 | 0 |
| 2015-09-01 | $23.16 | $23.16 | $23.16 | $23.16 | $15.52 | 100 |
| 2015-08-31 | $23.30 | $23.30 | $23.16 | $23.16 | $15.52 | 301 |
| 2015-08-28 | $23.56 | $23.56 | $23.56 | $23.56 | $15.78 | 0 |
| 2015-08-27 | $23.56 | $23.56 | $23.56 | $23.56 | $15.78 | 0 |
| 2015-08-26 | $23.56 | $23.56 | $23.56 | $23.56 | $15.78 | 0 |
| 2015-08-25 | $23.56 | $23.56 | $23.56 | $23.56 | $15.78 | 0 |
| 2015-08-24 | $23.56 | $23.56 | $23.56 | $23.56 | $15.78 | 22 |
| 2015-08-21 | $23.65 | $23.65 | $23.65 | $23.65 | $15.78 | 0 |
| 2015-08-20 | $23.65 | $23.65 | $23.65 | $23.65 | $15.78 | 0 |
| 2015-08-19 | $23.65 | $23.65 | $23.65 | $23.65 | $15.78 | 0 |
| 2015-08-18 | $23.65 | $23.65 | $23.65 | $23.65 | $15.78 | 200 |
| 2015-08-17 | $22.97 | $22.97 | $22.97 | $22.97 | $15.33 | 100 |
| 2015-08-14 | $23.05 | $23.23 | $23.05 | $23.23 | $15.50 | 200 |
| 2015-08-13 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-12 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-11 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-10 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-07 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-06 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-05 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-04 | $21.98 | $21.98 | $21.98 | $21.98 | $14.67 | 0 |
| 2015-08-03 | $22.01 | $22.01 | $21.98 | $21.98 | $14.67 | 300 |
| 2015-07-31 | $22.75 | $22.75 | $22.75 | $22.75 | $15.18 | 0 |
| 2015-07-30 | $22.75 | $22.75 | $22.75 | $22.75 | $15.18 | 0 |
| 2015-07-29 | $22.75 | $22.75 | $22.75 | $22.75 | $15.18 | 100 |
| 2015-07-28 | $22.40 | $22.40 | $22.31 | $22.31 | $14.89 | 200 |
| 2015-07-27 | $22.50 | $22.50 | $22.31 | $22.31 | $14.89 | 200 |
| 2015-07-24 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 0 |
| 2015-07-23 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 0 |
| 2015-07-22 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 0 |
| 2015-07-21 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 12 |
| 2015-07-20 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 0 |
| 2015-07-17 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 26 |
| 2015-07-16 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 0 |
| 2015-07-15 | $23.03 | $23.03 | $23.03 | $23.03 | $15.37 | 500 |
| 2015-07-14 | $22.73 | $22.73 | $22.73 | $22.73 | $15.17 | 0 |
| 2015-07-13 | $22.75 | $22.75 | $22.70 | $22.73 | $15.17 | 792 |
| 2015-07-10 | $22.40 | $22.40 | $22.40 | $22.40 | $14.95 | 0 |
| 2015-07-09 | $22.40 | $22.40 | $22.40 | $22.40 | $14.95 | 201 |
| 2015-07-08 | $22.05 | $22.20 | $22.05 | $22.20 | $14.82 | 200 |
| 2015-07-07 | $21.62 | $21.62 | $21.62 | $21.62 | $14.43 | 10 |
| 2015-07-06 | $21.62 | $21.62 | $21.62 | $21.62 | $14.43 | 10 |
| 2015-07-02 | $21.71 | $21.78 | $21.62 | $21.62 | $14.43 | 725 |
| 2015-07-01 | $21.50 | $21.68 | $21.50 | $21.68 | $14.47 | 210 |
| 2015-06-30 | $21.62 | $21.62 | $21.62 | $21.62 | $14.43 | 10 |
Haverty Furniture Cos. Inc - Class A (HVT-A) News Headlines
Recent Haverty Furniture Cos. Inc - Class A (HVT-A) News
Similar Companies to Haverty Furniture Cos. Inc - Class A (HVT-A) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |