Insurance Australia Group Ltd (IAUGY) Exchange: PINK
Data as of May 3, 2024
$20.26 ($0.00) 0.00%
Insurance Australia Group Ltd - Daily Information
Click for more stock information on Insurance Australia Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $20.26 |
| Previous Close | $20.26 |
| High | $20.26 |
| Low | $20.26 |
| Adjusted Open | $20.26 |
| Previous Adjusted Close | $20.26 |
| Adjusted High | $20.26 |
| Adjusted Low | $20.26 |
About Insurance Australia Group Ltd (IAUGY)
No Description Available
Invest in Insurance Australia Group Ltd (IAUGY)
Historical Stock Data for Insurance Australia Group Ltd (IAUGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 162 |
| 2024-04-11 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 221 |
| 2024-04-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 252 |
| 2024-04-09 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 150 |
| 2024-04-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 484 |
| 2024-04-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 806 |
| 2024-04-04 | $20.78 | $20.78 | $20.75 | $20.75 | $20.75 | 806 |
| 2024-04-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 113 |
| 2024-04-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1,435 |
| 2024-04-01 | $21.04 | $21.18 | $20.76 | $20.76 | $20.76 | 1,435 |
| 2024-03-28 | $20.29 | $20.63 | $20.29 | $20.63 | $20.63 | 1,580 |
| 2024-03-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 244 |
| 2024-03-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 361 |
| 2024-03-25 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 1,743 |
| 2024-03-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1,114 |
| 2024-03-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 268 |
| 2024-03-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 63 |
| 2024-03-19 | $20.09 | $20.55 | $20.09 | $20.55 | $20.55 | 2,851 |
| 2024-03-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 283 |
| 2024-03-15 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 232 |
| 2024-03-14 | $20.21 | $20.49 | $20.21 | $20.49 | $20.49 | 1,133 |
| 2024-03-13 | $21.33 | $21.33 | $20.11 | $21.17 | $21.17 | 883 |
| 2024-03-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 2,392 |
| 2024-03-11 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 2,392 |
| 2024-03-08 | $20.52 | $20.56 | $20.52 | $20.56 | $20.56 | 473 |
| 2024-03-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 81 |
| 2024-03-06 | $20.68 | $20.68 | $19.90 | $19.90 | $19.90 | 293 |
| 2024-03-05 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 367 |
| 2024-03-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 85 |
| 2024-03-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 10 |
| 2024-02-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 75 |
| 2024-02-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 118 |
| 2024-02-27 | $19.96 | $19.96 | $19.40 | $19.40 | $19.40 | 900 |
| 2024-02-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 30 |
| 2024-02-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 353 |
| 2024-02-22 | $19.17 | $19.64 | $19.17 | $19.64 | $19.32 | 841 |
| 2024-02-21 | $18.97 | $19.90 | $18.97 | $19.02 | $18.71 | 2,070 |
| 2024-02-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.24 | 470 |
| 2024-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.18 | 173 |
| 2024-02-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.25 | 166 |
| 2024-02-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.25 | 147 |
| 2024-02-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.40 | 357 |
| 2024-02-12 | $20.35 | $20.95 | $20.35 | $20.38 | $20.05 | 1,922 |
| 2024-02-09 | $20.39 | $20.39 | $20.27 | $20.37 | $20.37 | 1,930 |
| 2024-02-08 | $20.53 | $20.63 | $20.51 | $20.51 | $20.51 | 1,972 |
| 2024-02-07 | $20.19 | $20.20 | $20.15 | $20.20 | $20.20 | 3,127 |
| 2024-02-06 | $19.99 | $20.09 | $19.99 | $20.09 | $20.09 | 5,642 |
| 2024-02-05 | $19.82 | $19.83 | $19.64 | $19.83 | $19.83 | 6,235 |
| 2024-02-02 | $19.81 | $19.94 | $19.81 | $19.94 | $19.94 | 3,177 |
| 2024-02-01 | $19.76 | $19.89 | $19.55 | $19.89 | $19.89 | 2,916 |
| 2024-01-31 | $20.04 | $20.07 | $19.58 | $19.69 | $19.69 | 2,576 |
| 2024-01-30 | $19.45 | $19.61 | $19.44 | $19.48 | $19.48 | 6,602 |
| 2024-01-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 3,688 |
| 2024-01-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,292 |
| 2024-01-25 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 31 |
| 2024-01-24 | $19.33 | $19.34 | $19.33 | $19.34 | $19.34 | 310 |
| 2024-01-23 | $19.46 | $19.55 | $19.46 | $19.55 | $19.55 | 410 |
| 2024-01-22 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 406 |
| 2024-01-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 171 |
| 2024-01-18 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 210 |
| 2024-01-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 329 |
| 2024-01-16 | $18.50 | $18.62 | $18.50 | $18.62 | $18.62 | 634 |
| 2024-01-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 636 |
| 2024-01-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 695 |
| 2024-01-10 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 336 |
| 2024-01-09 | $19.69 | $19.82 | $19.39 | $19.56 | $19.56 | 3,542 |
| 2024-01-08 | $19.53 | $19.53 | $18.98 | $19.53 | $19.53 | 3,763 |
| 2024-01-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 563 |
| 2024-01-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 219 |
| 2024-01-03 | $18.05 | $18.63 | $18.05 | $18.63 | $18.63 | 971 |
| 2024-01-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1,127 |
| 2023-12-29 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 288 |
| 2023-12-28 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 269 |
| 2023-12-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 128 |
| 2023-12-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 185 |
| 2023-12-22 | $19.03 | $19.69 | $19.03 | $19.69 | $19.69 | 1,253 |
| 2023-12-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 340 |
| 2023-12-20 | $19.04 | $19.27 | $19.00 | $19.00 | $19.00 | 866 |
| 2023-12-19 | $18.38 | $18.40 | $18.38 | $18.40 | $18.40 | 1,445 |
| 2023-12-18 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 464 |
| 2023-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 692 |
| 2023-12-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 263 |
| 2023-12-13 | $18.15 | $18.78 | $18.15 | $18.35 | $18.35 | 5,465 |
| 2023-12-12 | $19.29 | $19.30 | $19.29 | $19.30 | $19.30 | 4,664 |
| 2023-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2023-12-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 77 |
| 2023-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 64 |
| 2023-12-06 | $20.31 | $20.31 | $19.25 | $19.25 | $19.25 | 2,471 |
| 2023-12-05 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 51 |
| 2023-12-04 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 194 |
| 2023-12-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 54 |
| 2023-11-30 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 552 |
| 2023-11-29 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 191 |
| 2023-11-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 222 |
| 2023-11-27 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 39 |
| 2023-11-24 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 125 |
| 2023-11-22 | $19.30 | $19.31 | $19.30 | $19.31 | $19.31 | 978 |
| 2023-11-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 302 |
| 2023-11-20 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 382 |
| 2023-11-17 | $18.37 | $18.45 | $18.37 | $18.45 | $18.45 | 753 |
| 2023-11-16 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 125 |
| 2023-11-15 | $19.11 | $19.12 | $19.11 | $19.12 | $19.12 | 706 |
| 2023-11-14 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 202 |
| 2023-11-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 321 |
| 2023-11-10 | $18.38 | $18.44 | $18.38 | $18.44 | $18.44 | 644 |
| 2023-11-09 | $18.69 | $18.69 | $18.31 | $18.31 | $18.31 | 698 |
| 2023-11-08 | $18.38 | $18.48 | $18.38 | $18.48 | $18.48 | 1,221 |
| 2023-11-07 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 267 |
| 2023-11-06 | $18.51 | $19.11 | $18.51 | $19.11 | $19.11 | 752 |
| 2023-11-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 46 |
| 2023-11-02 | $18.94 | $18.94 | $18.81 | $18.81 | $18.81 | 838 |
| 2023-11-01 | $18.20 | $18.34 | $18.20 | $18.34 | $18.34 | 1,797 |
| 2023-10-31 | $17.87 | $17.99 | $17.87 | $17.99 | $17.99 | 84,325 |
| 2023-10-30 | $17.46 | $18.02 | $17.46 | $18.02 | $18.02 | 3,934 |
| 2023-10-27 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 180 |
| 2023-10-26 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 308 |
| 2023-10-25 | $18.04 | $18.04 | $17.78 | $18.04 | $18.04 | 1,941 |
| 2023-10-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1,357 |
| 2023-10-23 | $17.89 | $18.16 | $17.89 | $17.89 | $17.89 | 1,997 |
| 2023-10-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 159 |
| 2023-10-19 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 375 |
| 2023-10-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 120 |
| 2023-10-17 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 416 |
| 2023-10-16 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 303 |
| 2023-10-13 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 214 |
| 2023-10-12 | $17.85 | $17.85 | $17.36 | $17.36 | $17.36 | 861 |
| 2023-10-11 | $17.12 | $17.18 | $17.12 | $17.18 | $17.18 | 554 |
| 2023-10-10 | $17.94 | $17.94 | $17.60 | $17.60 | $17.60 | 1,631 |
| 2023-10-09 | $17.43 | $17.55 | $17.43 | $17.55 | $17.55 | 1,318 |
| 2023-10-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 1,258 |
| 2023-10-05 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 174 |
| 2023-10-04 | $17.01 | $17.48 | $17.01 | $17.48 | $17.48 | 528 |
| 2023-10-03 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 134 |
| 2023-10-02 | $17.94 | $17.94 | $17.44 | $17.44 | $17.44 | 659 |
| 2023-09-29 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 213 |
| 2023-09-28 | $18.46 | $18.70 | $18.46 | $18.70 | $18.70 | 1,014 |
| 2023-09-27 | $17.47 | $17.86 | $17.47 | $17.86 | $17.86 | 2,139 |
| 2023-09-26 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 381 |
| 2023-09-25 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 144 |
| 2023-09-22 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 419 |
| 2023-09-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 95 |
| 2023-09-20 | $18.47 | $19.06 | $18.47 | $19.06 | $19.06 | 563 |
| 2023-09-19 | $18.01 | $18.59 | $18.01 | $18.14 | $18.14 | 1,037 |
| 2023-09-18 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 530 |
| 2023-09-15 | $18.21 | $18.22 | $18.21 | $18.22 | $18.22 | 510 |
| 2023-09-14 | $18.46 | $18.80 | $18.46 | $18.60 | $18.60 | 920 |
| 2023-09-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 98 |
| 2023-09-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 210 |
| 2023-09-11 | $18.25 | $18.26 | $18.25 | $18.26 | $18.26 | 2,006 |
| 2023-09-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 1,574 |
| 2023-09-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 755 |
| 2023-09-06 | $17.87 | $18.15 | $17.87 | $18.15 | $18.15 | 1,995 |
| 2023-09-05 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 539 |
| 2023-09-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 64 |
| 2023-08-31 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 365 |
| 2023-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 90 |
| 2023-08-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.72 | 632 |
| 2023-08-28 | $17.87 | $17.87 | $17.87 | $17.87 | $17.59 | 1,127 |
| 2023-08-25 | $17.66 | $18.23 | $17.66 | $18.23 | $17.94 | 3,618 |
| 2023-08-24 | $19.05 | $19.05 | $18.62 | $18.62 | $18.33 | 2,687 |
| 2023-08-23 | $18.49 | $18.88 | $18.49 | $18.51 | $18.22 | 2,521 |
| 2023-08-22 | $17.95 | $18.43 | $17.95 | $18.43 | $18.14 | 1,353 |
| 2023-08-21 | $18.05 | $18.55 | $18.05 | $18.55 | $18.25 | 2,080 |
| 2023-08-18 | $18.01 | $18.51 | $18.01 | $18.51 | $18.22 | 921 |
| 2023-08-17 | $18.96 | $18.96 | $18.36 | $18.36 | $18.07 | 1,249 |
| 2023-08-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.99 | 1,070 |
| 2023-08-15 | $18.47 | $18.80 | $18.47 | $18.80 | $18.50 | 1,107 |
| 2023-08-14 | $19.18 | $19.73 | $19.18 | $19.73 | $19.42 | 767 |
| 2023-08-11 | $20.33 | $20.33 | $20.33 | $20.33 | $20.01 | 133 |
| 2023-08-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.01 | 150 |
| 2023-08-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.90 | 73 |
| 2023-08-08 | $19.30 | $19.30 | $19.07 | $19.20 | $18.90 | 615 |
| 2023-08-07 | $19.28 | $19.28 | $19.28 | $19.28 | $18.98 | 50 |
| 2023-08-04 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 885 |
| 2023-08-03 | $19.70 | $19.70 | $19.45 | $19.45 | $19.45 | 765 |
| 2023-08-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 2,382 |
| 2023-08-01 | $18.94 | $19.20 | $18.94 | $19.20 | $19.20 | 303 |
| 2023-07-31 | $19.11 | $19.69 | $19.11 | $19.69 | $19.69 | 376 |
| 2023-07-28 | $19.25 | $19.79 | $19.25 | $19.79 | $19.79 | 577 |
| 2023-07-27 | $20.10 | $20.10 | $19.84 | $19.84 | $19.84 | 997 |
| 2023-07-26 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 339 |
| 2023-07-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 95 |
| 2023-07-24 | $20.08 | $20.08 | $19.51 | $19.92 | $19.92 | 909 |
| 2023-07-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 311 |
| 2023-07-20 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 923 |
| 2023-07-19 | $19.53 | $19.60 | $19.37 | $19.37 | $19.37 | 1,787 |
| 2023-07-18 | $19.31 | $19.52 | $19.03 | $19.03 | $19.03 | 1,585 |
| 2023-07-17 | $19.48 | $19.48 | $18.42 | $18.42 | $18.42 | 689 |
| 2023-07-14 | $19.37 | $19.64 | $19.37 | $19.64 | $19.64 | 1,458 |
| 2023-07-13 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 298 |
| 2023-07-12 | $19.50 | $19.72 | $19.50 | $19.50 | $19.50 | 537 |
| 2023-07-11 | $18.78 | $19.13 | $18.78 | $18.78 | $18.78 | 1,824 |
| 2023-07-10 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 581 |
| 2023-07-07 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 455 |
| 2023-07-06 | $19.05 | $19.05 | $18.73 | $18.73 | $18.73 | 529 |
| 2023-07-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 302 |
| 2023-07-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,574 |
| 2023-06-30 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 569 |
| 2023-06-29 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 250 |
| 2023-06-28 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 939 |
| 2023-06-27 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1,198 |
| 2023-06-26 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 175 |
| 2023-06-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 111 |
| 2023-06-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 699 |
| 2023-06-21 | $18.68 | $19.10 | $18.68 | $19.10 | $19.10 | 1,114 |
| 2023-06-20 | $19.10 | $19.10 | $18.91 | $19.09 | $19.09 | 16,802 |
| 2023-06-16 | $18.83 | $19.10 | $18.83 | $19.10 | $19.10 | 2,520 |
| 2023-06-15 | $18.59 | $18.59 | $18.28 | $18.28 | $18.28 | 706 |
| 2023-06-14 | $17.83 | $17.90 | $17.72 | $17.90 | $17.90 | 1,187 |
| 2023-06-13 | $17.30 | $17.30 | $17.06 | $17.06 | $17.06 | 657 |
| 2023-06-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 34 |
| 2023-06-09 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 284 |
| 2023-06-08 | $16.89 | $16.91 | $16.73 | $16.73 | $16.73 | 1,436 |
| 2023-06-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 104 |
| 2023-06-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2023-06-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 94 |
| 2023-06-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 272 |
| 2023-06-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 516 |
| 2023-05-31 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 114 |
| 2023-05-30 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 142 |
| 2023-05-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 174 |
| 2023-05-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 71 |
| 2023-05-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 45 |
| 2023-05-23 | $16.91 | $17.32 | $16.76 | $16.76 | $16.76 | 1,230 |
| 2023-05-22 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 78 |
| 2023-05-19 | $17.26 | $17.26 | $17.12 | $17.12 | $17.12 | 285 |
| 2023-05-18 | $16.43 | $16.43 | $16.20 | $16.34 | $16.34 | 1,164 |
| 2023-05-17 | $15.99 | $16.04 | $15.78 | $15.78 | $15.78 | 1,361 |
| 2023-05-16 | $16.14 | $16.34 | $16.14 | $16.34 | $16.34 | 612 |
| 2023-05-15 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 94 |
| 2023-05-12 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 145 |
| 2023-05-11 | $16.09 | $16.17 | $16.09 | $16.17 | $16.17 | 1,064 |
| 2023-05-10 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 570 |
| 2023-05-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 904 |
| 2023-05-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 189 |
| 2023-05-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 183 |
| 2023-05-04 | $16.24 | $16.49 | $16.24 | $16.30 | $16.30 | 935 |
| 2023-05-03 | $16.67 | $16.67 | $16.13 | $16.13 | $16.13 | 399 |
| 2023-05-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 257 |
| 2023-05-01 | $16.08 | $16.59 | $16.08 | $16.08 | $16.08 | 1,113 |
| 2023-04-28 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 53 |
| 2023-04-27 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 1,245 |
| 2023-04-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 688 |
| 2023-04-25 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 190 |
| 2023-04-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 190 |
| 2023-04-21 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 288 |
| 2023-04-20 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 99 |
| 2023-04-19 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 331 |
| 2023-04-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 218 |
| 2023-04-17 | $16.37 | $16.37 | $16.09 | $16.09 | $16.09 | 493 |
| 2023-04-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 46 |
| 2023-04-13 | $16.62 | $16.85 | $16.62 | $16.85 | $16.85 | 879 |
| 2023-04-12 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 394 |
| 2023-04-11 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 60 |
| 2023-04-10 | $16.30 | $16.41 | $16.30 | $16.41 | $16.41 | 330 |
| 2023-04-06 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 173 |
| 2023-04-05 | $16.25 | $16.56 | $16.25 | $16.56 | $16.56 | 673 |
| 2023-04-04 | $16.26 | $16.32 | $16.18 | $16.18 | $16.18 | 1,416 |
| 2023-04-03 | $15.70 | $15.86 | $15.70 | $15.86 | $15.86 | 710 |
| 2023-03-31 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 20 |
| 2023-03-30 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 219 |
| 2023-03-29 | $15.68 | $15.68 | $15.28 | $15.29 | $15.29 | 1,441 |
| 2023-03-28 | $15.04 | $15.26 | $15.04 | $15.15 | $15.15 | 1,954 |
| 2023-03-27 | $15.13 | $15.13 | $14.97 | $14.97 | $14.97 | 610 |
| 2023-03-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 96 |
| 2023-03-23 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 93 |
| 2023-03-22 | $15.10 | $15.55 | $15.10 | $15.28 | $15.28 | 1,682 |
| 2023-03-21 | $15.23 | $15.25 | $15.07 | $15.12 | $15.12 | 2,693 |
| 2023-03-20 | $15.10 | $15.10 | $14.90 | $14.90 | $14.90 | 868 |
| 2023-03-17 | $15.68 | $15.71 | $15.46 | $15.46 | $15.46 | 4,034 |
| 2023-03-16 | $14.91 | $15.40 | $14.91 | $14.93 | $14.93 | 3,047 |
| 2023-03-15 | $15.61 | $15.61 | $15.29 | $15.29 | $15.29 | 1,162 |
| 2023-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 380 |
| 2023-03-13 | $15.86 | $15.86 | $15.26 | $15.26 | $15.26 | 6,253 |
| 2023-03-10 | $15.69 | $15.83 | $15.69 | $15.76 | $15.76 | 437 |
| 2023-03-09 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 374 |
| 2023-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 266 |
| 2023-03-07 | $15.46 | $15.73 | $15.46 | $15.50 | $15.50 | 1,909 |
| 2023-03-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 175 |
| 2023-03-03 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 219 |
| 2023-03-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 370 |
| 2023-03-01 | $15.54 | $15.66 | $15.49 | $15.53 | $15.53 | 6,812 |
| 2023-02-28 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 692 |
| 2023-02-27 | $15.74 | $15.75 | $15.71 | $15.71 | $15.71 | 1,716 |
| 2023-02-24 | $15.77 | $15.77 | $15.51 | $15.51 | $15.51 | 561 |
| 2023-02-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 409 |
| 2023-02-22 | $16.02 | $16.02 | $15.84 | $15.84 | $15.84 | 1,250 |
| 2023-02-21 | $16.54 | $16.54 | $16.54 | $16.54 | $16.32 | 21 |
| 2023-02-17 | $16.18 | $16.54 | $16.18 | $16.54 | $16.32 | 1,040 |
| 2023-02-16 | $15.98 | $15.98 | $15.98 | $15.98 | $15.77 | 205 |
| 2023-02-15 | $16.41 | $16.58 | $16.41 | $16.58 | $16.36 | 636 |
| 2023-02-14 | $16.38 | $16.38 | $16.38 | $16.38 | $16.17 | 177 |
| 2023-02-13 | $17.19 | $17.19 | $17.05 | $17.05 | $16.83 | 1,700 |
| 2023-02-10 | $16.26 | $16.26 | $16.03 | $16.03 | $15.82 | 476 |
| 2023-02-09 | $16.03 | $16.03 | $16.03 | $16.03 | $15.82 | 1,252 |
| 2023-02-08 | $16.49 | $16.49 | $16.09 | $16.09 | $15.88 | 1,108 |
| 2023-02-07 | $16.11 | $16.11 | $15.81 | $15.81 | $15.60 | 728 |
| 2023-02-06 | $15.58 | $15.75 | $15.50 | $15.75 | $15.54 | 1,121 |
| 2023-02-03 | $16.48 | $16.49 | $16.09 | $16.49 | $16.28 | 746 |
| 2023-02-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.09 | 1,573 |
| 2023-02-01 | $17.15 | $17.45 | $17.15 | $17.18 | $16.96 | 3,175 |
| 2023-01-31 | $17.96 | $17.96 | $17.96 | $17.96 | $17.72 | 167 |
| 2023-01-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.72 | 153 |
| 2023-01-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.72 | 37 |
| 2023-01-26 | $18.10 | $18.10 | $17.96 | $17.96 | $17.72 | 2,427 |
| 2023-01-25 | $17.69 | $17.69 | $17.54 | $17.54 | $17.54 | 1,618 |
| 2023-01-24 | $17.41 | $17.64 | $17.41 | $17.64 | $17.64 | 1,048 |
| 2023-01-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1,363 |
| 2023-01-20 | $17.26 | $17.27 | $17.11 | $17.11 | $17.11 | 1,720 |
| 2023-01-19 | $16.95 | $17.06 | $16.95 | $17.06 | $17.06 | 848 |
| 2023-01-18 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 546 |
| 2023-01-17 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 32 |
| 2023-01-13 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 430 |
| 2023-01-12 | $16.71 | $16.71 | $16.66 | $16.66 | $16.66 | 838 |
| 2023-01-11 | $16.41 | $16.46 | $16.12 | $16.42 | $16.42 | 3,795 |
| 2023-01-10 | $15.97 | $16.15 | $15.97 | $16.15 | $16.15 | 2,963 |
| 2023-01-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 313 |
| 2023-01-06 | $15.41 | $16.15 | $15.41 | $16.15 | $16.15 | 2,968 |
| 2023-01-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 169 |
| 2023-01-04 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 85 |
| 2023-01-03 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 76 |
| 2022-12-30 | $16.53 | $16.53 | $15.74 | $16.04 | $16.04 | 790 |
| 2022-12-29 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 59 |
| 2022-12-28 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 213 |
| 2022-12-27 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 655 |
| 2022-12-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 227 |
| 2022-12-22 | $15.38 | $15.80 | $15.38 | $15.68 | $15.68 | 833 |
| 2022-12-21 | $15.70 | $15.71 | $15.47 | $15.47 | $15.47 | 2,481 |
| 2022-12-20 | $15.04 | $15.49 | $15.04 | $15.06 | $15.06 | 5,233 |
| 2022-12-19 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 549 |
| 2022-12-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 717 |
| 2022-12-15 | $15.80 | $15.80 | $15.75 | $15.75 | $15.75 | 541 |
| 2022-12-14 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 56 |
| 2022-12-13 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 275 |
| 2022-12-12 | $15.62 | $15.96 | $15.62 | $15.96 | $15.96 | 865 |
| 2022-12-09 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 1,684 |
| 2022-12-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 521 |
| 2022-12-07 | $15.77 | $15.89 | $15.77 | $15.89 | $15.89 | 1,476 |
| 2022-12-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 314 |
| 2022-12-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 319 |
| 2022-12-02 | $15.37 | $15.88 | $15.37 | $15.54 | $15.54 | 1,760 |
| 2022-12-01 | $15.88 | $15.96 | $15.70 | $15.91 | $15.91 | 1,100 |
| 2022-11-30 | $15.50 | $16.15 | $15.50 | $16.15 | $16.15 | 5,168 |
| 2022-11-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 373 |
| 2022-11-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 41 |
| 2022-11-25 | $16.01 | $16.25 | $16.01 | $16.25 | $16.25 | 533 |
| 2022-11-23 | $15.72 | $16.20 | $15.72 | $16.20 | $16.20 | 971 |
| 2022-11-22 | $15.65 | $16.24 | $15.65 | $16.24 | $16.24 | 538 |
| 2022-11-21 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 207 |
| 2022-11-18 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 484 |
| 2022-11-17 | $16.06 | $16.06 | $16.03 | $16.03 | $16.03 | 1,883 |
| 2022-11-16 | $15.46 | $15.90 | $15.46 | $15.75 | $15.75 | 1,457 |
| 2022-11-15 | $15.95 | $16.40 | $15.95 | $16.40 | $16.40 | 1,400 |
| 2022-11-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 439 |
| 2022-11-11 | $15.95 | $16.44 | $15.95 | $16.05 | $16.05 | 1,072 |
| 2022-11-10 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 263 |
| 2022-11-09 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 606 |
| 2022-11-08 | $15.65 | $16.09 | $15.65 | $16.03 | $16.03 | 2,668 |
| 2022-11-07 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 2,527 |
| 2022-11-04 | $15.63 | $15.99 | $15.43 | $15.80 | $15.80 | 1,342 |
| 2022-11-03 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 169 |
| 2022-11-02 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 403 |
| 2022-11-01 | $16.06 | $16.06 | $15.77 | $15.77 | $15.77 | 989 |
| 2022-10-31 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 293 |
| 2022-10-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 166 |
| 2022-10-27 | $15.24 | $15.71 | $15.24 | $15.71 | $15.71 | 1,012 |
| 2022-10-26 | $15.72 | $15.72 | $15.54 | $15.54 | $15.54 | 443 |
| 2022-10-25 | $15.40 | $15.40 | $15.03 | $15.38 | $15.38 | 3,494 |
| 2022-10-24 | $15.24 | $15.24 | $14.85 | $15.24 | $15.24 | 1,985 |
| 2022-10-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 193 |
| 2022-10-20 | $14.66 | $15.01 | $14.66 | $15.01 | $15.01 | 846 |
| 2022-10-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 1,365 |
| 2022-10-18 | $15.15 | $15.33 | $15.15 | $15.33 | $15.33 | 4,749 |
| 2022-10-17 | $15.23 | $15.40 | $15.15 | $15.15 | $15.15 | 2,821 |
| 2022-10-14 | $15.20 | $15.36 | $15.05 | $15.05 | $15.05 | 2,059 |
| 2022-10-13 | $14.12 | $14.80 | $14.12 | $14.56 | $14.56 | 2,235 |
| 2022-10-12 | $14.46 | $14.77 | $14.36 | $14.77 | $14.77 | 2,621 |
| 2022-10-11 | $14.69 | $14.90 | $14.41 | $14.74 | $14.74 | 7,822 |
| 2022-10-10 | $14.42 | $15.07 | $14.42 | $14.52 | $14.52 | 1,806 |
| 2022-10-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,118 |
| 2022-10-06 | $15.46 | $15.46 | $15.05 | $15.20 | $15.20 | 1,104 |
| 2022-10-05 | $14.77 | $15.86 | $14.77 | $15.21 | $15.21 | 3,373 |
| 2022-10-04 | $15.30 | $15.60 | $15.30 | $15.57 | $15.57 | 18,577 |
| 2022-10-03 | $15.13 | $15.41 | $14.78 | $14.78 | $14.78 | 1,302 |
| 2022-09-30 | $14.42 | $15.12 | $14.42 | $14.42 | $14.42 | 5,370 |
| 2022-09-29 | $14.28 | $14.67 | $14.28 | $14.28 | $14.28 | 8,143 |
| 2022-09-28 | $14.55 | $14.74 | $14.20 | $14.73 | $14.73 | 30,123 |
| 2022-09-27 | $14.08 | $14.20 | $13.90 | $14.13 | $14.13 | 95,896 |
| 2022-09-26 | $13.86 | $14.50 | $13.79 | $13.79 | $13.79 | 5,612 |
| 2022-09-23 | $13.99 | $14.54 | $13.89 | $13.89 | $13.89 | 5,343 |
| 2022-09-22 | $14.39 | $14.44 | $14.25 | $14.27 | $14.27 | 3,904 |
| 2022-09-21 | $14.50 | $14.75 | $14.50 | $14.51 | $14.51 | 3,468 |
| 2022-09-20 | $14.97 | $14.97 | $14.50 | $14.50 | $14.50 | 1,512 |
| 2022-09-19 | $14.99 | $14.99 | $14.68 | $14.68 | $14.68 | 701 |
| 2022-09-16 | $15.16 | $15.33 | $15.00 | $15.00 | $15.00 | 4,436 |
| 2022-09-15 | $15.02 | $15.53 | $14.83 | $14.83 | $14.83 | 710 |
| 2022-09-14 | $15.44 | $15.80 | $15.44 | $15.45 | $15.45 | 2,300 |
| 2022-09-13 | $15.66 | $15.66 | $15.23 | $15.23 | $15.23 | 1,082 |
| 2022-09-12 | $16.22 | $16.50 | $15.78 | $15.78 | $15.78 | 1,926 |
| 2022-09-09 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 174 |
| 2022-09-08 | $16.01 | $16.01 | $15.17 | $15.17 | $15.17 | 1,302 |
| 2022-09-07 | $15.55 | $15.60 | $15.12 | $15.60 | $15.60 | 4,071 |
| 2022-09-06 | $16.01 | $16.01 | $15.13 | $15.13 | $15.13 | 1,208 |
| 2022-09-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 521 |
| 2022-09-01 | $15.32 | $15.53 | $15.32 | $15.32 | $15.32 | 1,202 |
| 2022-08-31 | $15.32 | $15.88 | $15.32 | $15.88 | $15.88 | 618 |
| 2022-08-30 | $15.96 | $15.96 | $15.63 | $15.76 | $15.76 | 3,295 |
| 2022-08-29 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 195 |
| 2022-08-26 | $15.90 | $15.90 | $15.69 | $15.69 | $15.69 | 451 |
| 2022-08-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 85 |
| 2022-08-24 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 396 |
| 2022-08-23 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 539 |
| 2022-08-22 | $15.09 | $15.60 | $15.09 | $15.53 | $15.53 | 3,113 |
| 2022-08-19 | $15.60 | $15.60 | $15.11 | $15.11 | $15.11 | 745 |
| 2022-08-18 | $16.01 | $16.01 | $15.76 | $15.76 | $15.63 | 475 |
| 2022-08-17 | $15.97 | $15.97 | $15.79 | $15.79 | $15.66 | 448 |
| 2022-08-16 | $15.89 | $15.89 | $15.55 | $15.55 | $15.42 | 1,001 |
| 2022-08-15 | $16.17 | $16.17 | $15.35 | $15.35 | $15.22 | 1,523 |
| 2022-08-12 | $16.04 | $16.90 | $16.04 | $16.47 | $16.34 | 1,729 |
| 2022-08-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.19 | 268 |
| 2022-08-10 | $16.22 | $16.66 | $15.88 | $16.33 | $16.19 | 1,352 |
| 2022-08-09 | $16.01 | $16.01 | $15.70 | $15.70 | $15.57 | 2,445 |
| 2022-08-08 | $15.67 | $15.67 | $15.67 | $15.67 | $15.54 | 280 |
| 2022-08-05 | $15.97 | $15.97 | $15.67 | $15.67 | $15.54 | 614 |
| 2022-08-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.83 | 703 |
| 2022-08-03 | $16.00 | $16.00 | $15.84 | $15.84 | $15.71 | 716 |
| 2022-08-02 | $15.56 | $15.56 | $15.45 | $15.45 | $15.32 | 1,495 |
| 2022-08-01 | $15.71 | $15.71 | $15.42 | $15.42 | $15.29 | 1,141 |
| 2022-07-29 | $15.55 | $15.55 | $15.45 | $15.45 | $15.32 | 1,486 |
| 2022-07-28 | $15.78 | $15.78 | $15.78 | $15.78 | $15.65 | 135 |
| 2022-07-27 | $15.59 | $15.78 | $15.59 | $15.78 | $15.65 | 988 |
| 2022-07-26 | $15.53 | $15.53 | $15.12 | $15.33 | $15.20 | 4,686 |
| 2022-07-25 | $15.45 | $15.45 | $15.24 | $15.24 | $15.12 | 672 |
| 2022-07-22 | $14.56 | $14.74 | $14.51 | $14.51 | $14.39 | 2,386 |
| 2022-07-21 | $14.69 | $14.69 | $14.51 | $14.69 | $14.57 | 5,136 |
| 2022-07-20 | $14.69 | $15.30 | $14.69 | $14.69 | $14.57 | 44,610 |
| 2022-07-19 | $14.94 | $15.20 | $14.81 | $14.92 | $14.80 | 13,280 |
| 2022-07-18 | $14.80 | $15.19 | $14.80 | $15.19 | $15.07 | 3,459 |
| 2022-07-15 | $14.74 | $15.15 | $14.74 | $15.08 | $14.96 | 2,444 |
| 2022-07-14 | $15.17 | $15.17 | $14.69 | $14.98 | $14.86 | 24,948 |
| 2022-07-13 | $14.42 | $15.00 | $14.42 | $15.00 | $14.88 | 37,322 |
| 2022-07-12 | $14.92 | $15.27 | $14.92 | $15.13 | $15.01 | 169,706 |
| 2022-07-11 | $14.75 | $15.11 | $14.66 | $14.99 | $14.87 | 22,214 |
| 2022-07-08 | $15.13 | $15.28 | $14.89 | $15.28 | $15.28 | 8,957 |
| 2022-07-07 | $14.90 | $15.38 | $14.90 | $15.14 | $15.14 | 30,597 |
| 2022-07-06 | $14.86 | $15.21 | $14.65 | $15.11 | $15.11 | 97,743 |
| 2022-07-05 | $14.39 | $14.69 | $14.21 | $14.69 | $14.69 | 6,814 |
| 2022-07-01 | $14.75 | $15.04 | $14.75 | $14.99 | $14.99 | 3,895 |
| 2022-06-30 | $15.17 | $15.31 | $15.12 | $15.22 | $15.22 | 7,996 |
| 2022-06-29 | $15.54 | $15.74 | $15.29 | $15.72 | $15.72 | 21,095 |
| 2022-06-28 | $15.60 | $15.60 | $15.08 | $15.08 | $15.08 | 85,299 |
| 2022-06-27 | $15.20 | $15.35 | $15.20 | $15.30 | $15.30 | 18,919 |
| 2022-06-24 | $15.36 | $15.51 | $15.00 | $15.26 | $15.26 | 4,157 |
| 2022-06-23 | $15.35 | $15.47 | $15.10 | $15.47 | $15.47 | 32,320 |
| 2022-06-22 | $15.07 | $15.22 | $14.95 | $15.05 | $15.05 | 106,083 |
| 2022-06-21 | $14.62 | $15.27 | $14.62 | $15.13 | $15.13 | 13,946 |
| 2022-06-17 | $14.60 | $14.81 | $14.35 | $14.35 | $14.35 | 19,186 |
| 2022-06-16 | $14.65 | $14.80 | $14.42 | $14.79 | $14.79 | 66,502 |
| 2022-06-15 | $14.48 | $15.48 | $14.48 | $15.42 | $15.42 | 125,098 |
| 2022-06-14 | $14.07 | $14.72 | $14.07 | $14.68 | $14.68 | 41,480 |
| 2022-06-13 | $14.60 | $14.60 | $14.04 | $14.35 | $14.35 | 44,396 |
| 2022-06-10 | $14.62 | $14.69 | $14.49 | $14.69 | $14.69 | 224,511 |
| 2022-06-09 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 187 |
| 2022-06-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-06-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 400 |
| 2022-06-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2022-06-03 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-06-02 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-06-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-31 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1 |
| 2022-05-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 37 |
| 2022-05-26 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-24 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-23 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-20 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-19 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 59 |
| 2022-05-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-13 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-12 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-11 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-10 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-09 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 82 |
| 2022-05-05 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2022-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-05-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-04-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2022-04-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-04-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2022-04-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 74 |
| 2022-04-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-14 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-13 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 11 |
| 2022-04-12 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-11 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-08 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 60 |
| 2022-04-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-04-05 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 42 |
| 2022-04-04 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 5 |
| 2022-04-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-31 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-30 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-29 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-28 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1 |
| 2022-03-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-23 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-17 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1 |
| 2022-03-16 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-15 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-14 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-11 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-10 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-09 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-08 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-04 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-03-03 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 71 |
| 2022-03-02 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 542 |
| 2022-03-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 59 |
| 2022-02-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-02-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 27 |
| 2022-02-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-02-23 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 201 |
| 2022-02-22 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
| 2022-02-18 | $17.08 | $17.08 | $17.08 | $17.08 | $16.86 | 0 |
| 2022-02-17 | $17.08 | $17.08 | $17.08 | $17.08 | $16.86 | 0 |
| 2022-02-16 | $17.08 | $17.08 | $17.08 | $17.08 | $16.86 | 1 |
| 2022-02-15 | $17.08 | $17.08 | $17.08 | $17.08 | $16.86 | 190 |
| 2022-02-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 4 |
| 2022-02-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 0 |
| 2022-02-01 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 5 |
| 2022-01-31 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 4 |
| 2022-01-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.72 | 157 |
| 2022-01-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 1 |
| 2022-01-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 44 |
| 2022-01-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 19 |
| 2022-01-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 36 |
| 2022-01-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 0 |
| 2022-01-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 8 |
| 2022-01-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 136 |
| 2022-01-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2022-01-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 107 |
| 2022-01-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2022-01-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 0 |
| 2022-01-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.15 | 468 |
| 2021-12-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 59 |
| 2021-12-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 0 |
| 2021-12-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 0 |
| 2021-12-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 59 |
| 2021-12-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 0 |
| 2021-12-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 55 |
| 2021-12-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.21 | 240 |
| 2021-12-21 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 57 |
| 2021-12-20 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-17 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-16 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-15 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-14 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-13 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-10 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 32 |
| 2021-12-09 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 69 |
| 2021-12-08 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 10 |
| 2021-12-07 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 0 |
| 2021-12-06 | $15.32 | $15.32 | $15.32 | $15.32 | $15.13 | 600 |
| 2021-12-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.41 | 3 |
| 2021-12-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.41 | 429 |
| 2021-12-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.66 | 476 |
| 2021-11-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.60 | 190 |
| 2021-11-29 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 0 |
| 2021-11-26 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 7 |
| 2021-11-24 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 72 |
| 2021-11-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 96 |
| 2021-11-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 97 |
| 2021-11-19 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 0 |
| 2021-11-18 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 0 |
| 2021-11-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 5 |
| 2021-11-16 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 3 |
| 2021-11-15 | $16.38 | $16.38 | $16.38 | $16.38 | $16.18 | 788 |
| 2021-11-12 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 27 |
| 2021-11-11 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-11-10 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 29 |
| 2021-11-09 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-11-08 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-11-05 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 3 |
| 2021-11-04 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-11-03 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 71 |
| 2021-11-02 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 3 |
| 2021-11-01 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-29 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 3 |
| 2021-10-28 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 69 |
| 2021-10-27 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-26 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-25 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-22 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-21 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-20 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-19 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-18 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 20 |
| 2021-10-15 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 3 |
| 2021-10-14 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-13 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-12 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 0 |
| 2021-10-11 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 300 |
| 2021-10-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.54 | 72 |
| 2021-10-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.54 | 0 |
| 2021-10-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.54 | 0 |
| 2021-10-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.54 | 0 |
| 2021-10-04 | $17.73 | $17.76 | $17.73 | $17.76 | $17.54 | 2,400 |
| 2021-10-01 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 129 |
| 2021-09-30 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-29 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 5 |
| 2021-09-28 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-27 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 7 |
| 2021-09-24 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-23 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-22 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-21 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-20 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-14 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-13 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 2 |
| 2021-09-10 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-08 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-07 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-02 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-09-01 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-31 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-30 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-27 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-26 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 1 |
| 2021-08-25 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-24 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-23 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-20 | $19.59 | $19.59 | $19.59 | $19.59 | $19.35 | 0 |
| 2021-08-19 | $19.59 | $19.59 | $19.58 | $19.59 | $18.89 | 500 |
| 2021-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 0 |
| 2021-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 0 |
| 2021-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 233 |
| 2021-08-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.19 | 27 |
| 2021-08-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.19 | 600 |
| 2021-08-11 | $19.09 | $19.09 | $19.09 | $19.09 | $18.41 | 0 |
| 2021-08-10 | $19.09 | $19.09 | $19.09 | $19.09 | $18.41 | 0 |
| 2021-08-09 | $18.80 | $19.10 | $18.80 | $19.09 | $18.41 | 4,301 |
| 2021-08-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 1 |
| 2021-08-05 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-08-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 53 |
| 2021-08-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-08-02 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 3 |
| 2021-07-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-28 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-26 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-22 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 44 |
| 2021-07-21 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 4 |
| 2021-07-20 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-16 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 28 |
| 2021-07-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-07-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 600 |
| 2021-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 5 |
| 2021-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 400 |
| 2021-06-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 33 |
| 2021-06-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 7 |
| 2021-06-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 25 |
| 2021-06-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 1 |
| 2021-06-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 50 |
| 2021-06-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 33 |
| 2021-06-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-26 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 44 |
| 2021-05-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-05-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 102 |
| 2021-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 83 |
| 2021-05-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 35 |
| 2021-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 0 |
| 2021-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 12 |
| 2021-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.32 | 376 |
| 2021-04-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 400 |
| 2021-04-27 | $18.26 | $18.26 | $18.26 | $18.26 | $17.61 | 0 |
| 2021-04-26 | $18.26 | $18.26 | $18.26 | $18.26 | $17.61 | 412 |
| 2021-04-23 | $18.10 | $18.10 | $18.10 | $18.10 | $17.46 | 0 |
| 2021-04-22 | $18.30 | $18.30 | $18.10 | $18.10 | $17.46 | 2,000 |
| 2021-04-21 | $18.35 | $18.35 | $18.35 | $18.35 | $17.70 | 1,100 |
| 2021-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 0 |
| 2021-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 183 |
| 2021-04-16 | $19.05 | $19.05 | $19.05 | $19.05 | $18.37 | 300 |
| 2021-04-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.84 | 200 |
| 2021-04-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.65 | 400 |
| 2021-04-13 | $18.39 | $18.39 | $18.39 | $18.39 | $17.74 | 0 |
| 2021-04-12 | $18.39 | $18.39 | $18.39 | $18.39 | $17.74 | 0 |
| 2021-04-09 | $18.39 | $18.39 | $18.39 | $18.39 | $17.74 | 0 |
| 2021-04-08 | $18.39 | $18.39 | $18.39 | $18.39 | $17.74 | 0 |
| 2021-04-07 | $18.39 | $18.39 | $18.39 | $18.39 | $17.74 | 0 |
| 2021-04-06 | $18.39 | $18.39 | $18.39 | $18.39 | $17.74 | 34 |
| 2021-04-05 | $18.40 | $18.40 | $18.39 | $18.39 | $17.74 | 400 |
| 2021-04-01 | $18.02 | $18.02 | $18.02 | $18.02 | $17.38 | 0 |
| 2021-03-31 | $18.02 | $18.02 | $18.02 | $18.02 | $17.38 | 11 |
| 2021-03-30 | $18.02 | $18.02 | $18.02 | $18.02 | $17.38 | 0 |
| 2021-03-29 | $18.02 | $18.02 | $18.02 | $18.02 | $17.38 | 465 |
| 2021-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 150 |
| 2021-03-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2021-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 1,200 |
| 2021-03-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.26 | 0 |
| 2021-03-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.26 | 1 |
| 2021-03-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.26 | 64 |
| 2021-03-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.26 | 1,200 |
| 2021-03-08 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-03-05 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-03-04 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 60 |
| 2021-03-03 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-03-02 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-03-01 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-02-26 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-02-25 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-02-24 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-02-23 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 43 |
| 2021-02-22 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 25 |
| 2021-02-19 | $20.52 | $20.52 | $20.52 | $20.52 | $19.79 | 0 |
| 2021-02-18 | $20.52 | $20.52 | $20.52 | $20.52 | $19.53 | 3 |
| 2021-02-17 | $20.52 | $20.52 | $20.52 | $20.52 | $19.53 | 3 |
| 2021-02-16 | $20.52 | $20.52 | $20.52 | $20.52 | $19.53 | 96 |
| 2021-02-12 | $20.52 | $20.52 | $20.52 | $20.52 | $19.53 | 6 |
| 2021-02-11 | $20.52 | $20.52 | $20.52 | $20.52 | $19.53 | 0 |
| 2021-02-10 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 5 |
| 2021-02-09 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-02-08 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-02-05 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-02-04 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-02-03 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-02-02 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-02-01 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 5 |
| 2021-01-29 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-01-28 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-01-27 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 15 |
| 2021-01-26 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 29 |
| 2021-01-25 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 5 |
| 2021-01-22 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 0 |
| 2021-01-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 292 |
| 2021-01-20 | $19.78 | $19.78 | $19.78 | $19.78 | $18.83 | 4 |
| 2021-01-19 | $19.78 | $19.78 | $19.78 | $19.78 | $18.83 | 285 |
| 2021-01-15 | $19.78 | $19.78 | $19.78 | $19.78 | $18.83 | 0 |
| 2021-01-14 | $19.78 | $19.78 | $19.78 | $19.78 | $18.83 | 285 |
| 2021-01-13 | $19.34 | $19.34 | $19.34 | $19.34 | $18.41 | 195 |
| 2021-01-12 | $18.45 | $18.45 | $18.45 | $18.45 | $17.56 | 2 |
| 2021-01-11 | $18.45 | $18.45 | $18.45 | $18.45 | $17.56 | 64 |
| 2021-01-08 | $18.45 | $18.45 | $18.45 | $18.45 | $17.56 | 2,252 |
| 2021-01-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2021-01-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 25 |
| 2021-01-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2021-01-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-31 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 84 |
| 2020-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-12-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-11-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 0 |
| 2020-11-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 55 |
| 2020-11-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 15 |
| 2020-11-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.32 | 310 |
| 2020-11-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.28 | 2,300 |
| 2020-11-19 | $19.64 | $19.64 | $19.00 | $19.00 | $18.09 | 2,880 |
| 2020-11-18 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 0 |
| 2020-11-17 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 35 |
| 2020-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 6 |
| 2020-11-13 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 0 |
| 2020-11-12 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 0 |
| 2020-11-11 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 51 |
| 2020-11-10 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 0 |
| 2020-11-09 | $17.70 | $17.70 | $17.70 | $17.70 | $16.85 | 0 |
| 2020-11-06 | $17.58 | $17.70 | $17.58 | $17.70 | $16.85 | 800 |
| 2020-11-05 | $17.46 | $17.46 | $17.46 | $17.46 | $16.62 | 500 |
| 2020-11-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.06 | 94 |
| 2020-11-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.06 | 227 |
| 2020-11-02 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 0 |
| 2020-10-30 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 0 |
| 2020-10-29 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 0 |
| 2020-10-28 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 0 |
| 2020-10-27 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 0 |
| 2020-10-26 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 217 |
| 2020-10-23 | $17.01 | $17.01 | $17.01 | $17.01 | $16.19 | 111 |
| 2020-10-22 | $17.01 | $17.01 | $17.01 | $17.01 | $16.19 | 0 |
| 2020-10-21 | $17.01 | $17.01 | $17.01 | $17.01 | $16.19 | 0 |
| 2020-10-20 | $17.01 | $17.01 | $17.01 | $17.01 | $16.19 | 0 |
| 2020-10-19 | $17.01 | $17.01 | $17.01 | $17.01 | $16.19 | 155 |
| 2020-10-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.37 | 332 |
| 2020-10-15 | $17.28 | $17.28 | $17.28 | $17.28 | $16.45 | 73 |
| 2020-10-14 | $17.28 | $17.28 | $17.28 | $17.28 | $16.45 | 96 |
| 2020-10-13 | $17.28 | $17.28 | $17.28 | $17.28 | $16.45 | 1,488 |
| 2020-10-12 | $17.09 | $17.09 | $17.09 | $17.09 | $16.27 | 67 |
| 2020-10-09 | $17.08 | $17.09 | $17.08 | $17.09 | $16.27 | 285 |
| 2020-10-08 | $16.66 | $16.66 | $16.66 | $16.66 | $15.86 | 179 |
| 2020-10-07 | $16.66 | $16.68 | $16.64 | $16.66 | $15.86 | 5,275 |
| 2020-10-06 | $16.25 | $16.45 | $16.25 | $16.39 | $15.60 | 18,701 |
| 2020-10-05 | $16.33 | $16.50 | $16.31 | $16.41 | $15.62 | 35,360 |
| 2020-10-02 | $15.62 | $15.62 | $15.62 | $15.62 | $14.87 | 957 |
| 2020-10-01 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 633 |
| 2020-09-30 | $15.86 | $15.86 | $15.75 | $15.75 | $14.99 | 5,899 |
| 2020-09-29 | $15.82 | $16.02 | $15.82 | $16.02 | $15.24 | 14,537 |
| 2020-09-28 | $15.81 | $16.16 | $15.81 | $16.16 | $15.38 | 3,254 |
| 2020-09-25 | $15.97 | $16.26 | $15.92 | $16.10 | $15.32 | 16,651 |
| 2020-09-24 | $15.52 | $15.86 | $15.52 | $15.86 | $15.09 | 1,763 |
| 2020-09-23 | $16.08 | $16.08 | $16.03 | $16.03 | $15.26 | 431 |
| 2020-09-22 | $15.72 | $16.04 | $15.72 | $16.04 | $15.27 | 7,516 |
| 2020-09-21 | $15.96 | $15.96 | $15.96 | $15.96 | $15.19 | 2,438 |
| 2020-09-18 | $16.23 | $16.23 | $16.23 | $16.23 | $15.45 | 343 |
| 2020-09-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.71 | 828 |
| 2020-09-16 | $16.95 | $16.99 | $16.95 | $16.99 | $16.17 | 1,263 |
| 2020-09-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.08 | 2,943 |
| 2020-09-14 | $16.74 | $16.74 | $16.74 | $16.74 | $15.93 | 1,023 |
| 2020-09-11 | $17.11 | $17.32 | $16.93 | $16.93 | $16.12 | 9,411 |
| 2020-09-10 | $17.19 | $17.19 | $17.19 | $17.19 | $16.36 | 3,472 |
| 2020-09-09 | $17.10 | $17.51 | $17.10 | $17.39 | $16.55 | 18,371 |
| 2020-09-08 | $17.13 | $17.15 | $17.13 | $17.15 | $16.32 | 3,284 |
| 2020-09-04 | $17.27 | $17.27 | $17.03 | $17.08 | $16.26 | 2,182 |
| 2020-09-03 | $17.50 | $18.11 | $17.50 | $17.55 | $16.71 | 2,936 |
| 2020-09-02 | $17.27 | $17.82 | $17.27 | $17.82 | $16.96 | 9,221 |
| 2020-09-01 | $17.27 | $17.61 | $17.27 | $17.61 | $16.76 | 16,107 |
| 2020-08-31 | $17.25 | $17.70 | $17.25 | $17.44 | $16.60 | 38,054 |
| 2020-08-28 | $17.62 | $17.77 | $17.62 | $17.77 | $16.91 | 7,422 |
| 2020-08-27 | $17.53 | $17.80 | $17.53 | $17.67 | $16.82 | 969 |
| 2020-08-26 | $17.97 | $17.97 | $17.97 | $17.97 | $17.10 | 100 |
| 2020-08-25 | $17.84 | $17.99 | $17.83 | $17.97 | $17.10 | 15,176 |
| 2020-08-24 | $17.67 | $17.79 | $17.66 | $17.78 | $16.92 | 5,136 |
| 2020-08-21 | $17.81 | $17.81 | $17.60 | $17.78 | $16.92 | 2,008 |
| 2020-08-20 | $18.26 | $18.26 | $18.26 | $18.26 | $17.38 | 161 |
| 2020-08-19 | $18.15 | $18.26 | $18.15 | $18.26 | $17.38 | 664 |
| 2020-08-18 | $18.20 | $18.21 | $18.19 | $18.21 | $17.33 | 2,304 |
| 2020-08-17 | $17.80 | $18.19 | $17.79 | $18.19 | $17.31 | 1,027 |
| 2020-08-14 | $17.83 | $17.92 | $17.82 | $17.92 | $17.06 | 1,888 |
| 2020-08-13 | $17.87 | $17.87 | $17.87 | $17.87 | $17.01 | 77 |
| 2020-08-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.01 | 45 |
| 2020-08-11 | $17.82 | $17.95 | $17.81 | $17.87 | $17.01 | 15,906 |
| 2020-08-10 | $17.21 | $17.84 | $17.20 | $17.72 | $16.87 | 5,444 |
| 2020-08-07 | $17.79 | $17.79 | $17.78 | $17.78 | $16.92 | 4,058 |
| 2020-08-06 | $18.13 | $18.13 | $18.13 | $18.13 | $17.26 | 324 |
| 2020-08-05 | $18.33 | $18.33 | $18.33 | $18.33 | $17.45 | 304 |
| 2020-08-04 | $18.33 | $18.33 | $18.20 | $18.24 | $17.36 | 21,803 |
| 2020-08-03 | $18.02 | $18.29 | $18.01 | $18.17 | $17.30 | 5,938 |
| 2020-07-31 | $18.22 | $18.33 | $18.01 | $18.01 | $17.14 | 1,974 |
| 2020-07-30 | $17.88 | $18.16 | $17.87 | $18.16 | $17.28 | 2,700 |
| 2020-07-29 | $17.75 | $17.97 | $17.75 | $17.83 | $16.97 | 55,144 |
| 2020-07-28 | $17.46 | $17.91 | $17.46 | $17.91 | $17.05 | 10,501 |
| 2020-07-27 | $17.38 | $17.96 | $17.38 | $17.96 | $17.10 | 5,094 |
| 2020-07-24 | $20.54 | $20.54 | $20.54 | $20.54 | $19.55 | 0 |
| 2020-07-23 | $20.54 | $20.54 | $20.45 | $20.54 | $19.55 | 412 |
| 2020-07-22 | $19.66 | $19.66 | $19.66 | $19.66 | $18.71 | 63 |
| 2020-07-21 | $19.66 | $19.66 | $19.66 | $19.66 | $18.71 | 14 |
| 2020-07-20 | $19.66 | $19.66 | $19.66 | $19.66 | $18.71 | 46 |
| 2020-07-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.71 | 195 |
| 2020-07-16 | $18.69 | $19.43 | $18.69 | $19.40 | $18.47 | 1,172 |
| 2020-07-15 | $19.73 | $19.73 | $19.73 | $19.73 | $18.78 | 516 |
| 2020-07-14 | $19.19 | $19.19 | $19.19 | $19.19 | $18.27 | 488 |
| 2020-07-13 | $19.15 | $19.32 | $19.15 | $19.27 | $18.34 | 1,019 |
| 2020-07-10 | $19.28 | $19.29 | $19.28 | $19.29 | $18.36 | 1,063 |
| 2020-07-09 | $19.27 | $19.31 | $19.27 | $19.31 | $18.38 | 1,417 |
| 2020-07-08 | $19.81 | $19.81 | $19.81 | $19.81 | $18.86 | 913 |
| 2020-07-07 | $20.56 | $20.56 | $20.25 | $20.25 | $19.28 | 2,329 |
| 2020-07-06 | $19.57 | $20.01 | $19.57 | $20.01 | $19.05 | 798 |
| 2020-07-02 | $19.31 | $19.31 | $19.13 | $19.13 | $18.21 | 1,621 |
| 2020-07-01 | $19.29 | $19.29 | $19.29 | $19.29 | $18.36 | 68 |
| 2020-06-30 | $19.18 | $19.29 | $19.18 | $19.29 | $18.36 | 7,466 |
| 2020-06-29 | $18.84 | $18.84 | $18.84 | $18.84 | $17.93 | 353 |
| 2020-06-26 | $19.49 | $19.49 | $19.49 | $19.49 | $18.55 | 45 |
| 2020-06-25 | $19.49 | $19.49 | $19.49 | $19.49 | $18.55 | 271 |
| 2020-06-24 | $20.57 | $20.57 | $20.57 | $20.57 | $19.58 | 0 |
| 2020-06-23 | $20.57 | $20.57 | $20.57 | $20.57 | $19.58 | 0 |
| 2020-06-22 | $20.57 | $20.57 | $20.57 | $20.57 | $19.58 | 78 |
| 2020-06-19 | $20.37 | $20.57 | $20.37 | $20.57 | $19.58 | 712 |
| 2020-06-18 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 1,441 |
| 2020-06-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.56 | 209 |
| 2020-06-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.41 | 307 |
| 2020-06-15 | $19.13 | $19.77 | $19.13 | $19.77 | $18.82 | 632 |
| 2020-06-12 | $19.13 | $19.13 | $19.13 | $19.13 | $18.21 | 329 |
| 2020-06-11 | $19.60 | $19.60 | $19.40 | $19.40 | $18.47 | 718 |
| 2020-06-10 | $21.39 | $21.46 | $21.19 | $21.26 | $20.24 | 1,928 |
| 2020-06-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.79 | 0 |
| 2020-06-08 | $21.32 | $21.84 | $21.32 | $21.84 | $20.79 | 1,495 |
| 2020-06-05 | $21.83 | $21.83 | $21.83 | $21.83 | $20.78 | 0 |
| 2020-06-04 | $21.83 | $21.83 | $21.83 | $21.83 | $20.78 | 59 |
| 2020-06-03 | $21.83 | $21.83 | $21.83 | $21.83 | $20.78 | 5,315 |
| 2020-06-02 | $21.07 | $21.07 | $20.85 | $21.05 | $20.04 | 4,751 |
| 2020-06-01 | $20.47 | $20.67 | $20.47 | $20.56 | $19.57 | 1,681 |
| 2020-05-29 | $20.53 | $20.73 | $20.29 | $20.29 | $19.31 | 2,725 |
| 2020-05-28 | $20.38 | $20.56 | $20.38 | $20.56 | $19.57 | 2,271 |
| 2020-05-27 | $20.24 | $20.24 | $19.34 | $20.13 | $19.16 | 5,993 |
| 2020-05-26 | $19.03 | $19.73 | $19.03 | $19.71 | $18.76 | 5,975 |
| 2020-05-22 | $18.23 | $18.23 | $17.92 | $17.92 | $17.06 | 5,218 |
| 2020-05-21 | $18.37 | $18.37 | $17.99 | $18.18 | $17.30 | 5,840 |
| 2020-05-20 | $18.35 | $18.35 | $18.19 | $18.19 | $17.31 | 48,873 |
| 2020-05-19 | $17.59 | $18.08 | $17.53 | $17.53 | $16.69 | 1,740 |
| 2020-05-18 | $18.24 | $18.24 | $17.95 | $18.10 | $17.23 | 48,588 |
| 2020-05-15 | $17.55 | $17.55 | $17.25 | $17.25 | $16.42 | 23,843 |
| 2020-05-14 | $17.87 | $17.87 | $17.07 | $17.12 | $16.30 | 4,137 |
| 2020-05-13 | $17.98 | $17.98 | $17.71 | $17.71 | $16.86 | 4,657 |
| 2020-05-12 | $18.00 | $18.00 | $17.94 | $17.94 | $17.08 | 25,815 |
| 2020-05-11 | $18.07 | $18.07 | $18.07 | $18.07 | $17.20 | 3,520 |
| 2020-05-08 | $16.77 | $17.44 | $16.77 | $17.44 | $16.60 | 814 |
| 2020-05-07 | $16.77 | $17.07 | $16.77 | $17.07 | $16.25 | 686 |
| 2020-05-06 | $17.01 | $17.01 | $17.01 | $17.01 | $16.19 | 974 |
| 2020-05-05 | $17.85 | $17.85 | $17.55 | $17.55 | $16.71 | 6,801 |
| 2020-05-04 | $18.33 | $18.33 | $17.91 | $17.91 | $17.05 | 4,833 |
| 2020-05-01 | $18.47 | $18.47 | $17.63 | $17.63 | $16.78 | 1,854 |
| 2020-04-30 | $19.06 | $19.06 | $18.35 | $18.35 | $17.47 | 750 |
| 2020-04-29 | $19.73 | $19.73 | $19.68 | $19.68 | $18.73 | 1,476 |
| 2020-04-28 | $19.94 | $19.94 | $19.94 | $19.94 | $18.98 | 2,346 |
| 2020-04-27 | $18.85 | $18.85 | $18.85 | $18.85 | $17.94 | 35 |
| 2020-04-24 | $18.80 | $18.85 | $18.80 | $18.85 | $17.94 | 2,757 |
| 2020-04-23 | $19.06 | $19.06 | $18.97 | $18.97 | $18.06 | 6,104 |
| 2020-04-22 | $19.12 | $19.12 | $19.10 | $19.10 | $18.18 | 4,776 |
| 2020-04-21 | $19.00 | $19.00 | $18.91 | $18.91 | $18.00 | 21,931 |
| 2020-04-20 | $19.66 | $19.66 | $19.58 | $19.58 | $18.64 | 1,997 |
| 2020-04-17 | $19.76 | $19.76 | $19.76 | $19.76 | $18.81 | 0 |
| 2020-04-16 | $19.76 | $19.76 | $19.76 | $19.76 | $18.81 | 0 |
| 2020-04-15 | $19.76 | $19.76 | $19.76 | $19.76 | $18.81 | 24 |
| 2020-04-14 | $19.76 | $19.76 | $19.76 | $19.76 | $18.81 | 549 |
| 2020-04-13 | $19.43 | $19.43 | $19.43 | $19.43 | $18.49 | 31 |
| 2020-04-09 | $19.43 | $19.43 | $19.43 | $19.43 | $18.49 | 96 |
| 2020-04-08 | $19.43 | $19.47 | $19.43 | $19.43 | $18.49 | 2,121 |
| 2020-04-07 | $18.81 | $18.81 | $18.81 | $18.81 | $17.90 | 28 |
| 2020-04-06 | $18.81 | $18.81 | $18.81 | $18.81 | $17.90 | 47 |
| 2020-04-03 | $18.33 | $18.81 | $18.33 | $18.81 | $17.90 | 326 |
| 2020-04-02 | $18.33 | $18.33 | $18.33 | $18.33 | $17.45 | 0 |
| 2020-04-01 | $18.33 | $18.33 | $18.33 | $18.33 | $17.45 | 100 |
| 2020-03-31 | $18.71 | $18.71 | $18.71 | $18.71 | $17.81 | 1,112 |
| 2020-03-30 | $19.38 | $19.38 | $19.38 | $19.38 | $18.45 | 200 |
| 2020-03-27 | $19.12 | $19.12 | $19.12 | $19.12 | $18.20 | 45 |
| 2020-03-26 | $19.10 | $19.12 | $19.10 | $19.12 | $18.20 | 800 |
| 2020-03-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.71 | 32 |
| 2020-03-24 | $17.55 | $17.55 | $17.55 | $17.55 | $16.71 | 324 |
| 2020-03-23 | $15.32 | $15.72 | $15.32 | $15.72 | $14.96 | 1,044 |
| 2020-03-20 | $16.03 | $16.03 | $16.03 | $16.03 | $15.26 | 1 |
| 2020-03-19 | $17.38 | $17.79 | $16.03 | $16.03 | $15.26 | 1,652 |
| 2020-03-18 | $18.52 | $18.52 | $18.52 | $18.52 | $17.63 | 105 |
| 2020-03-17 | $18.46 | $18.46 | $18.19 | $18.46 | $17.57 | 610 |
| 2020-03-16 | $19.93 | $19.93 | $19.93 | $19.93 | $18.97 | 42 |
| 2020-03-13 | $19.83 | $19.93 | $19.83 | $19.93 | $18.97 | 556 |
| 2020-03-12 | $18.50 | $18.68 | $18.50 | $18.68 | $17.78 | 607 |
| 2020-03-11 | $21.01 | $21.01 | $21.01 | $21.01 | $20.00 | 200 |
| 2020-03-10 | $21.61 | $21.85 | $21.56 | $21.85 | $20.80 | 1,426 |
| 2020-03-09 | $20.35 | $20.35 | $20.35 | $20.35 | $19.37 | 217 |
| 2020-03-06 | $21.77 | $21.77 | $21.77 | $21.77 | $20.72 | 232 |
| 2020-03-05 | $22.30 | $22.30 | $22.30 | $22.30 | $21.23 | 44 |
| 2020-03-04 | $21.61 | $22.30 | $21.61 | $22.30 | $21.23 | 902 |
| 2020-03-03 | $21.79 | $21.79 | $21.44 | $21.44 | $20.41 | 226 |
| 2020-03-02 | $20.67 | $21.69 | $20.67 | $21.69 | $20.65 | 806 |
| 2020-02-28 | $21.03 | $21.03 | $21.03 | $21.03 | $20.02 | 0 |
| 2020-02-27 | $21.66 | $21.66 | $21.03 | $21.03 | $20.02 | 575 |
| 2020-02-26 | $21.57 | $21.57 | $21.57 | $21.57 | $20.53 | 363 |
| 2020-02-25 | $22.38 | $22.38 | $22.38 | $22.38 | $21.30 | 26 |
| 2020-02-24 | $22.38 | $22.38 | $22.38 | $22.38 | $21.30 | 29 |
| 2020-02-21 | $22.24 | $22.38 | $22.24 | $22.38 | $21.30 | 251 |
| 2020-02-20 | $22.16 | $22.23 | $21.96 | $21.96 | $20.68 | 673 |
| 2020-02-19 | $22.76 | $22.76 | $22.76 | $22.76 | $21.44 | 55 |
| 2020-02-18 | $22.44 | $22.76 | $22.44 | $22.76 | $21.44 | 290 |
| 2020-02-14 | $22.56 | $22.56 | $22.56 | $22.56 | $21.25 | 59 |
| 2020-02-13 | $22.56 | $22.56 | $22.56 | $22.56 | $21.25 | 358 |
| 2020-02-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.67 | 177 |
| 2020-02-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 24 |
| 2020-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 4 |
| 2020-02-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
| 2020-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 0 |
| 2020-02-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.14 | 689 |
| 2020-02-04 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-02-03 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 66 |
| 2020-01-31 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-30 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 4 |
| 2020-01-29 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-28 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 68 |
| 2020-01-27 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-24 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-23 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-22 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-21 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-17 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 14 |
| 2020-01-16 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-15 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 0 |
| 2020-01-14 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 97 |
| 2020-01-13 | $26.17 | $26.17 | $26.17 | $26.17 | $24.65 | 146 |
| 2020-01-10 | $26.23 | $26.23 | $26.23 | $26.23 | $24.71 | 179 |
| 2020-01-09 | $26.14 | $26.14 | $26.14 | $26.14 | $24.62 | 0 |
| 2020-01-08 | $26.14 | $26.14 | $26.14 | $26.14 | $24.62 | 0 |
| 2020-01-07 | $26.14 | $26.14 | $26.14 | $26.14 | $24.62 | 234 |
| 2020-01-06 | $26.08 | $26.08 | $26.08 | $26.08 | $24.57 | 31 |
| 2020-01-03 | $26.08 | $26.08 | $26.08 | $26.08 | $24.57 | 189 |
| 2020-01-02 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 0 |
| 2019-12-31 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 0 |
| 2019-12-30 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 300 |
| 2019-12-27 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 5 |
| 2019-12-26 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 0 |
| 2019-12-24 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 0 |
| 2019-12-23 | $27.57 | $27.57 | $27.57 | $27.57 | $25.97 | 163 |
| 2019-12-20 | $27.13 | $27.13 | $27.13 | $27.13 | $25.55 | 257 |
| 2019-12-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.23 | 0 |
| 2019-12-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.23 | 139 |
| 2019-12-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-12-16 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-12-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-12-12 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 14 |
| 2019-12-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 22 |
| 2019-12-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 60 |
| 2019-12-09 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 89 |
| 2019-12-06 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-12-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 68 |
| 2019-12-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-12-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 2 |
| 2019-12-02 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 40 |
| 2019-11-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-27 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 122 |
| 2019-11-26 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-25 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-22 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-21 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-19 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-18 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 28 |
| 2019-11-15 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-12 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 8 |
| 2019-11-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 17 |
| 2019-11-08 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 0 |
| 2019-11-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.67 | 1,717 |
| 2019-11-06 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-11-05 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-11-04 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-11-01 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-10-31 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-10-30 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-10-29 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-10-28 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-10-25 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 45 |
| 2019-10-24 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 0 |
| 2019-10-23 | $27.46 | $27.46 | $27.46 | $27.46 | $25.87 | 100 |
| 2019-10-22 | $27.36 | $27.36 | $27.36 | $27.36 | $25.77 | 0 |
| 2019-10-21 | $27.36 | $27.36 | $27.36 | $27.36 | $25.77 | 0 |
| 2019-10-18 | $27.56 | $27.56 | $27.36 | $27.36 | $25.77 | 316 |
| 2019-10-17 | $27.02 | $27.02 | $27.02 | $27.02 | $25.45 | 179 |
| 2019-10-16 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 26 |
| 2019-10-15 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 7 |
| 2019-10-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 0 |
| 2019-10-11 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 0 |
| 2019-10-10 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 22 |
| 2019-10-09 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 28 |
| 2019-10-08 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 42 |
| 2019-10-07 | $25.77 | $25.77 | $25.77 | $25.77 | $24.27 | 113 |
| 2019-10-04 | $26.27 | $26.27 | $26.27 | $26.27 | $24.74 | 0 |
| 2019-10-03 | $26.27 | $26.27 | $26.27 | $26.27 | $24.74 | 0 |
| 2019-10-02 | $26.27 | $26.27 | $26.27 | $26.27 | $24.74 | 0 |
| 2019-10-01 | $26.27 | $26.27 | $26.27 | $26.27 | $24.74 | 52 |
| 2019-09-30 | $26.27 | $26.27 | $26.27 | $26.27 | $24.74 | 26 |
| 2019-09-27 | $26.27 | $26.27 | $26.27 | $26.27 | $24.74 | 137 |
| 2019-09-26 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 7 |
| 2019-09-25 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 49 |
| 2019-09-24 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 44 |
| 2019-09-23 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-20 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 17 |
| 2019-09-19 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 36 |
| 2019-09-18 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-17 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-16 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-13 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 53 |
| 2019-09-12 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-11 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 68 |
| 2019-09-10 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-09 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 40 |
| 2019-09-06 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 0 |
| 2019-09-05 | $27.40 | $27.40 | $27.40 | $27.40 | $25.81 | 245 |
| 2019-09-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 20 |
| 2019-09-03 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-30 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-29 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 53 |
| 2019-08-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-22 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 0 |
| 2019-08-21 | $26.25 | $26.25 | $26.25 | $26.25 | $24.73 | 536 |
| 2019-08-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.66 | 0 |
| 2019-08-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.66 | 0 |
| 2019-08-15 | $26.18 | $26.18 | $26.18 | $26.18 | $24.66 | 121 |
| 2019-08-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.29 | 100 |
| 2019-08-13 | $26.85 | $26.85 | $26.85 | $26.85 | $25.29 | 109 |
| 2019-08-12 | $25.88 | $25.88 | $25.88 | $25.88 | $24.38 | 16 |
| 2019-08-09 | $25.88 | $25.88 | $25.88 | $25.88 | $24.38 | 42 |
| 2019-08-08 | $25.88 | $25.88 | $25.88 | $25.88 | $24.38 | 135 |
| 2019-08-07 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-08-06 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-08-05 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-08-02 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-08-01 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-07-31 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-07-30 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 12 |
| 2019-07-29 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 100 |
| 2019-07-26 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-25 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-24 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-23 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-22 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 50 |
| 2019-07-19 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 58 |
| 2019-07-18 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-17 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-16 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-15 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 1 |
| 2019-07-12 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-11 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 4,678 |
| 2019-07-10 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-09 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 0 |
| 2019-07-08 | $29.83 | $29.83 | $29.83 | $29.83 | $28.10 | 177 |
| 2019-07-05 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 19 |
| 2019-07-03 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 0 |
| 2019-07-02 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 12 |
| 2019-07-01 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 8 |
| 2019-06-28 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 0 |
| 2019-06-27 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 0 |
| 2019-06-26 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 0 |
| 2019-06-25 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 24 |
| 2019-06-24 | $28.20 | $28.20 | $28.20 | $28.20 | $26.56 | 100 |
| 2019-06-21 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 50 |
| 2019-06-19 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 52 |
| 2019-06-18 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-06-17 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-06-14 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-06-13 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-06-12 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 32 |
| 2019-06-11 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 20 |
| 2019-06-10 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 2 |
| 2019-06-07 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 21 |
| 2019-06-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-06-05 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-06-04 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 16 |
| 2019-06-03 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-05-31 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 0 |
| 2019-05-30 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 21 |
| 2019-05-29 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 22 |
| 2019-05-28 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 139 |
| 2019-05-24 | $28.22 | $28.22 | $28.22 | $28.22 | $26.58 | 6 |
| 2019-05-23 | $28.22 | $28.22 | $28.22 | $28.22 | $26.58 | 386 |
| 2019-05-22 | $28.16 | $28.16 | $28.16 | $28.16 | $26.52 | 150 |
| 2019-05-21 | $27.34 | $27.34 | $27.34 | $27.34 | $25.75 | 24 |
| 2019-05-20 | $27.34 | $27.34 | $27.34 | $27.34 | $25.75 | 0 |
| 2019-05-17 | $27.34 | $27.34 | $27.34 | $27.34 | $25.75 | 0 |
| 2019-05-16 | $27.34 | $27.34 | $27.34 | $27.34 | $25.75 | 0 |
| 2019-05-15 | $27.34 | $27.34 | $27.34 | $27.34 | $25.75 | 91 |
| 2019-05-14 | $27.34 | $27.34 | $27.34 | $27.34 | $25.75 | 232 |
| 2019-05-13 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 44 |
| 2019-05-10 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-05-09 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 2 |
| 2019-05-08 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-05-07 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 60 |
| 2019-05-06 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 60 |
| 2019-05-03 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-05-02 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 17 |
| 2019-05-01 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-30 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 4 |
| 2019-04-29 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-26 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 49 |
| 2019-04-25 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 31 |
| 2019-04-24 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 1 |
| 2019-04-23 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-22 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 100 |
| 2019-04-18 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-17 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-16 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 13 |
| 2019-04-15 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-12 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 56 |
| 2019-04-11 | $27.27 | $27.27 | $27.27 | $27.27 | $25.69 | 0 |
| 2019-04-10 | $26.92 | $27.27 | $26.80 | $27.27 | $25.69 | 554 |
| 2019-04-09 | $26.66 | $26.66 | $26.66 | $26.66 | $25.11 | 9 |
| 2019-04-08 | $26.66 | $26.66 | $26.66 | $26.66 | $25.11 | 460 |
| 2019-04-05 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 0 |
| 2019-04-04 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 55 |
| 2019-04-03 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 26 |
| 2019-04-02 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 49 |
| 2019-04-01 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 2 |
| 2019-03-29 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 0 |
| 2019-03-28 | $27.03 | $27.03 | $27.03 | $27.03 | $25.46 | 127 |
| 2019-03-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.96 | 202 |
| 2019-03-26 | $26.29 | $26.29 | $26.29 | $26.29 | $24.76 | 6 |
| 2019-03-25 | $26.29 | $26.29 | $26.29 | $26.29 | $24.76 | 0 |
| 2019-03-22 | $26.29 | $26.29 | $26.29 | $26.29 | $24.76 | 300 |
| 2019-03-21 | $27.54 | $27.54 | $27.54 | $27.54 | $25.94 | 0 |
| 2019-03-20 | $27.54 | $27.54 | $27.54 | $27.54 | $25.94 | 0 |
| 2019-03-18 | $27.54 | $27.54 | $27.54 | $27.54 | $25.94 | 124 |
| 2019-03-15 | $27.17 | $27.17 | $27.17 | $27.17 | $25.59 | 34 |
| 2019-03-14 | $27.17 | $27.17 | $27.17 | $27.17 | $25.59 | 92 |
| 2019-03-13 | $27.17 | $27.17 | $27.17 | $27.17 | $25.59 | 48 |
| 2019-03-12 | $27.17 | $27.17 | $27.17 | $27.17 | $25.59 | 134 |
| 2019-03-11 | $26.96 | $26.96 | $26.96 | $26.96 | $25.39 | 33 |
| 2019-03-08 | $26.96 | $26.96 | $26.96 | $26.96 | $25.39 | 0 |
| 2019-03-07 | $26.96 | $26.96 | $26.96 | $26.96 | $25.39 | 22 |
| 2019-03-06 | $26.96 | $26.96 | $26.96 | $26.96 | $25.39 | 47 |
| 2019-03-05 | $26.96 | $26.96 | $26.96 | $26.96 | $25.39 | 0 |
| 2019-03-04 | $26.96 | $26.96 | $26.96 | $26.96 | $25.39 | 118 |
| 2019-03-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.29 | 60 |
| 2019-02-28 | $25.79 | $25.79 | $25.79 | $25.79 | $24.29 | 146 |
| 2019-02-27 | $27.37 | $27.37 | $27.37 | $27.37 | $25.78 | 20 |
| 2019-02-26 | $27.37 | $27.37 | $27.37 | $27.37 | $25.78 | 0 |
| 2019-02-25 | $26.99 | $26.99 | $26.99 | $26.99 | $25.43 | 66 |
| 2019-02-22 | $26.99 | $26.99 | $26.99 | $26.99 | $25.43 | 1 |
| 2019-02-21 | $26.99 | $26.99 | $26.99 | $26.99 | $25.43 | 22 |
| 2019-02-20 | $26.99 | $26.99 | $26.99 | $26.99 | $25.43 | 39 |
| 2019-02-15 | $27.37 | $27.37 | $27.37 | $27.37 | $25.78 | 0 |
| 2019-02-14 | $27.37 | $27.37 | $27.37 | $27.37 | $25.43 | 16 |
| 2019-02-13 | $27.37 | $27.37 | $27.37 | $27.37 | $25.43 | 0 |
| 2019-02-12 | $27.37 | $27.37 | $27.37 | $27.37 | $25.43 | 5 |
| 2019-02-11 | $27.37 | $27.37 | $27.37 | $27.37 | $25.43 | 48 |
| 2019-02-08 | $27.37 | $27.37 | $27.37 | $27.37 | $25.43 | 100 |
| 2019-02-07 | $27.32 | $27.32 | $27.32 | $27.32 | $25.38 | 0 |
| 2019-02-06 | $27.32 | $27.32 | $27.32 | $27.32 | $25.38 | 508 |
| 2019-02-05 | $25.82 | $25.82 | $25.82 | $25.82 | $23.99 | 113 |
| 2019-02-04 | $25.82 | $25.82 | $25.82 | $25.82 | $23.99 | 683 |
| 2019-02-01 | $26.97 | $26.97 | $26.97 | $26.97 | $25.06 | 0 |
| 2019-01-31 | $26.97 | $26.97 | $26.97 | $26.97 | $25.06 | 57 |
| 2019-01-30 | $26.97 | $26.97 | $26.97 | $26.97 | $25.06 | 0 |
| 2019-01-29 | $26.97 | $26.97 | $26.97 | $26.97 | $25.06 | 1 |
| 2019-01-28 | $26.97 | $26.97 | $26.97 | $26.97 | $25.06 | 0 |
| 2019-01-25 | $26.97 | $26.97 | $26.97 | $26.97 | $25.06 | 37 |
| 2019-01-24 | $25.45 | $26.97 | $25.45 | $26.97 | $25.06 | 300 |
| 2019-01-23 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 40 |
| 2019-01-22 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 125 |
| 2019-01-18 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 31 |
| 2019-01-17 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 3 |
| 2019-01-16 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 1 |
| 2019-01-15 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 0 |
| 2019-01-14 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 63 |
| 2019-01-11 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 82 |
| 2019-01-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 24 |
| 2019-01-09 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 0 |
| 2019-01-08 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 0 |
| 2019-01-07 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 41 |
| 2019-01-04 | $24.35 | $24.35 | $24.35 | $24.35 | $22.62 | 367 |
| 2019-01-03 | $24.18 | $24.18 | $24.18 | $24.18 | $22.47 | 0 |
| 2018-12-31 | $24.18 | $24.18 | $24.18 | $24.18 | $22.47 | 538 |
| 2018-12-27 | $24.54 | $24.54 | $24.54 | $24.54 | $22.80 | 140 |
| 2018-12-26 | $22.40 | $22.40 | $22.40 | $22.40 | $20.81 | 488 |
| 2018-12-24 | $24.61 | $24.61 | $24.61 | $24.61 | $22.87 | 0 |
| 2018-12-21 | $24.61 | $24.61 | $24.61 | $24.61 | $22.87 | 0 |
| 2018-12-20 | $24.61 | $24.61 | $24.61 | $24.61 | $22.87 | 100 |
| 2018-12-19 | $24.61 | $24.61 | $24.61 | $24.61 | $22.87 | 421 |
| 2018-12-18 | $24.83 | $24.83 | $24.83 | $24.83 | $23.07 | 0 |
| 2018-12-17 | $24.83 | $24.83 | $24.83 | $24.83 | $23.07 | 45 |
| 2018-12-14 | $24.83 | $24.83 | $24.83 | $24.83 | $23.07 | 112 |
| 2018-12-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.07 | 285 |
| 2018-12-12 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 0 |
| 2018-12-11 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 13 |
| 2018-12-10 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 6 |
| 2018-12-07 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 43 |
| 2018-12-06 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 24 |
| 2018-12-04 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 0 |
| 2018-12-03 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 100 |
| 2018-11-30 | $26.17 | $26.17 | $26.17 | $26.17 | $24.32 | 100 |
| 2018-11-29 | $22.17 | $22.17 | $22.17 | $22.17 | $20.60 | 0 |
| 2018-11-28 | $22.17 | $22.17 | $22.17 | $22.17 | $20.60 | 0 |
| 2018-11-27 | $22.17 | $22.17 | $22.17 | $22.17 | $20.60 | 24 |
| 2018-11-26 | $22.17 | $22.17 | $22.17 | $22.17 | $20.60 | 683 |
| 2018-11-21 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 2 |
| 2018-11-20 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 0 |
| 2018-11-19 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 0 |
| 2018-11-16 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 0 |
| 2018-11-15 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 24 |
| 2018-11-14 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 0 |
| 2018-11-13 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 4 |
| 2018-11-12 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 0 |
| 2018-11-09 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 2 |
| 2018-11-08 | $24.37 | $24.37 | $24.37 | $24.37 | $22.64 | 47 |
| 2018-11-07 | $24.97 | $24.97 | $24.97 | $24.97 | $23.20 | 14 |
| 2018-11-06 | $24.37 | $24.37 | $24.37 | $24.37 | $23.20 | 253 |
| 2018-11-05 | $24.04 | $24.04 | $24.04 | $24.04 | $22.89 | 0 |
| 2018-11-02 | $24.04 | $24.04 | $24.04 | $24.04 | $22.89 | 0 |
| 2018-11-01 | $24.04 | $24.04 | $24.04 | $24.04 | $22.89 | 0 |
| 2018-10-31 | $24.04 | $24.04 | $24.04 | $24.04 | $22.89 | 97 |
| 2018-10-30 | $23.72 | $23.72 | $23.72 | $23.72 | $22.58 | 67 |
| 2018-10-29 | $23.72 | $23.72 | $23.72 | $23.72 | $21.82 | 1 |
| 2018-10-26 | $23.72 | $23.72 | $23.72 | $23.72 | $21.82 | 0 |
| 2018-10-25 | $23.72 | $23.72 | $23.72 | $23.72 | $21.82 | 87 |
| 2018-10-24 | $23.72 | $23.72 | $23.72 | $23.72 | $21.82 | 97 |
| 2018-10-23 | $25.37 | $25.37 | $25.37 | $25.37 | $23.34 | 0 |
| 2018-10-22 | $25.37 | $25.37 | $25.37 | $25.37 | $23.34 | 5 |
| 2018-10-19 | $25.51 | $25.51 | $25.37 | $25.37 | $23.34 | 815 |
| 2018-10-18 | $24.92 | $24.92 | $24.92 | $24.92 | $22.93 | 40 |
| 2018-10-17 | $24.92 | $24.92 | $24.92 | $24.92 | $22.93 | 35 |
| 2018-10-16 | $24.92 | $24.92 | $24.92 | $24.92 | $22.93 | 195 |
| 2018-10-15 | $25.08 | $25.08 | $25.08 | $25.08 | $23.08 | 66 |
| 2018-10-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.08 | 58 |
| 2018-10-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.08 | 0 |
| 2018-10-10 | $25.08 | $25.08 | $25.08 | $25.08 | $23.08 | 0 |
| 2018-10-09 | $25.08 | $25.08 | $25.08 | $25.08 | $23.08 | 97 |
| 2018-10-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.32 | 239 |
| 2018-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $23.37 | 25 |
| 2018-10-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.37 | 52 |
| 2018-10-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.37 | 45 |
| 2018-10-02 | $25.53 | $25.53 | $25.40 | $25.40 | $23.37 | 826 |
| 2018-10-01 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 0 |
| 2018-09-28 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 59 |
| 2018-09-27 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 77 |
| 2018-09-26 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 0 |
| 2018-09-25 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 7 |
| 2018-09-24 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 41 |
| 2018-09-21 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 62 |
| 2018-09-20 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 0 |
| 2018-09-19 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 20 |
| 2018-09-18 | $26.53 | $26.53 | $26.53 | $26.53 | $24.41 | 292 |
| 2018-09-17 | $26.14 | $26.14 | $26.14 | $26.14 | $24.05 | 169 |
| 2018-09-14 | $26.24 | $26.81 | $26.24 | $26.81 | $24.67 | 292 |
| 2018-09-13 | $25.96 | $25.96 | $25.96 | $25.96 | $23.89 | 121 |
| 2018-09-12 | $26.28 | $26.28 | $26.28 | $26.28 | $24.18 | 0 |
| 2018-09-11 | $26.28 | $26.28 | $26.28 | $26.28 | $24.18 | 0 |
| 2018-09-10 | $26.28 | $26.28 | $26.28 | $26.28 | $24.18 | 21 |
| 2018-09-07 | $26.18 | $26.28 | $26.18 | $26.28 | $24.18 | 489 |
| 2018-09-06 | $26.28 | $26.33 | $26.28 | $26.33 | $24.23 | 252 |
| 2018-09-05 | $27.60 | $27.60 | $27.60 | $27.60 | $25.39 | 23 |
| 2018-09-04 | $27.60 | $27.60 | $27.60 | $27.60 | $25.39 | 0 |
| 2018-08-31 | $27.60 | $27.60 | $27.60 | $27.60 | $25.39 | 9 |
| 2018-08-30 | $27.60 | $27.60 | $27.60 | $27.60 | $25.39 | 195 |
| 2018-08-29 | $27.57 | $27.57 | $27.57 | $27.57 | $25.37 | 129 |
| 2018-08-28 | $28.16 | $28.16 | $28.16 | $28.16 | $25.91 | 0 |
| 2018-08-27 | $28.16 | $28.16 | $28.16 | $28.16 | $25.91 | 32 |
| 2018-08-24 | $28.16 | $28.16 | $28.16 | $28.16 | $25.91 | 0 |
| 2018-08-23 | $28.16 | $28.16 | $28.16 | $28.16 | $25.30 | 0 |
| 2018-08-22 | $28.16 | $28.16 | $28.16 | $28.16 | $25.30 | 0 |
| 2018-08-21 | $28.16 | $28.16 | $28.16 | $28.16 | $25.30 | 14 |
| 2018-08-20 | $28.16 | $28.16 | $28.16 | $28.16 | $25.30 | 195 |
| 2018-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-16 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-15 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-14 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-13 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-10 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 13 |
| 2018-08-09 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 47 |
| 2018-08-08 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 31 |
| 2018-08-07 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 9 |
| 2018-08-06 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-03 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-02 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-08-01 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-07-31 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 0 |
| 2018-07-30 | $30.05 | $30.05 | $30.05 | $30.05 | $27.00 | 29 |
| 2018-07-27 | $29.29 | $30.05 | $29.29 | $30.05 | $27.00 | 244 |
| 2018-07-26 | $29.05 | $29.80 | $29.05 | $29.80 | $26.77 | 195 |
| 2018-07-25 | $30.03 | $30.03 | $30.03 | $30.03 | $26.98 | 4 |
| 2018-07-24 | $29.51 | $30.08 | $29.51 | $30.03 | $26.98 | 850 |
| 2018-07-23 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 0 |
| 2018-07-20 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 0 |
| 2018-07-19 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 41 |
| 2018-07-18 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 0 |
| 2018-07-17 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 54 |
| 2018-07-16 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 31 |
| 2018-07-13 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 76 |
| 2018-07-12 | $29.75 | $29.75 | $29.75 | $29.75 | $26.73 | 390 |
| 2018-07-11 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 52 |
| 2018-07-10 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 0 |
| 2018-07-09 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 0 |
| 2018-07-06 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 98 |
| 2018-07-05 | $31.22 | $31.22 | $31.22 | $31.22 | $28.04 | 0 |
| 2018-07-03 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 0 |
| 2018-07-02 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 1 |
| 2018-06-29 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 11 |
| 2018-06-28 | $31.22 | $31.22 | $31.22 | $31.22 | $28.05 | 292 |
| 2018-06-27 | $31.90 | $31.90 | $31.90 | $31.90 | $28.66 | 13 |
| 2018-06-26 | $31.90 | $31.90 | $31.90 | $31.90 | $28.66 | 0 |
| 2018-06-25 | $31.90 | $31.90 | $31.90 | $31.90 | $28.66 | 58 |
| 2018-06-22 | $31.90 | $31.90 | $31.90 | $31.90 | $28.66 | 97 |
| 2018-06-21 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 0 |
| 2018-06-20 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 0 |
| 2018-06-19 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 0 |
| 2018-06-18 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 41 |
| 2018-06-15 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 44 |
| 2018-06-14 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 17 |
| 2018-06-13 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 0 |
| 2018-06-12 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 0 |
| 2018-06-11 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 0 |
| 2018-06-08 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 39 |
| 2018-06-07 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 1 |
| 2018-06-06 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 27 |
| 2018-06-05 | $31.63 | $31.63 | $31.63 | $31.63 | $28.42 | 390 |
| 2018-06-04 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 0 |
| 2018-06-01 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 1 |
| 2018-05-31 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 23 |
| 2018-05-30 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 1 |
| 2018-05-29 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 8 |
| 2018-05-25 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 12 |
| 2018-05-24 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 20 |
| 2018-05-23 | $30.69 | $30.69 | $30.69 | $30.69 | $27.57 | 0 |
| 2018-05-22 | $30.66 | $30.69 | $30.66 | $30.69 | $27.57 | 428 |
| 2018-05-21 | $31.20 | $31.20 | $31.20 | $31.20 | $28.03 | 0 |
| 2018-05-18 | $31.20 | $31.20 | $31.20 | $31.20 | $28.03 | 0 |
| 2018-05-17 | $31.20 | $31.20 | $31.20 | $31.20 | $28.03 | 27 |
| 2018-05-16 | $31.20 | $31.20 | $31.20 | $31.20 | $28.03 | 97 |
| 2018-05-15 | $30.62 | $30.62 | $30.62 | $30.62 | $27.51 | 0 |
| 2018-05-14 | $30.62 | $30.62 | $30.62 | $30.62 | $27.51 | 9 |
| 2018-05-11 | $30.62 | $30.62 | $30.62 | $30.62 | $27.51 | 390 |
| 2018-05-10 | $30.78 | $30.78 | $30.78 | $30.78 | $27.65 | 296 |
| 2018-05-09 | $30.55 | $30.55 | $30.55 | $30.55 | $27.45 | 20 |
| 2018-05-08 | $30.55 | $30.55 | $30.55 | $30.55 | $27.45 | 97 |
| 2018-05-07 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 5 |
| 2018-05-04 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 0 |
| 2018-05-03 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 0 |
| 2018-05-02 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 112 |
| 2018-05-01 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 128 |
| 2018-04-30 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 0 |
| 2018-04-27 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 0 |
| 2018-04-26 | $29.95 | $29.95 | $29.95 | $29.95 | $26.91 | 390 |
| 2018-04-25 | $29.67 | $29.67 | $29.67 | $29.67 | $26.66 | 154 |
| 2018-04-24 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 0 |
| 2018-04-23 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 0 |
| 2018-04-20 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 0 |
| 2018-04-19 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 0 |
| 2018-04-18 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 22 |
| 2018-04-17 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 27 |
| 2018-04-16 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 12 |
| 2018-04-13 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 0 |
| 2018-04-12 | $29.72 | $29.72 | $29.72 | $29.72 | $26.70 | 195 |
| 2018-04-11 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 5 |
| 2018-04-10 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-04-09 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-04-06 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 10 |
| 2018-04-05 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-04-04 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 26 |
| 2018-04-03 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-04-02 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 17 |
| 2018-03-29 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-03-28 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-03-27 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 0 |
| 2018-03-26 | $29.35 | $29.35 | $29.35 | $29.35 | $26.37 | 390 |
| 2018-03-23 | $29.53 | $29.53 | $28.82 | $28.82 | $25.89 | 610 |
| 2018-03-22 | $29.85 | $29.85 | $29.85 | $29.85 | $26.82 | 190 |
| 2018-03-21 | $30.12 | $30.12 | $30.12 | $30.12 | $27.06 | 0 |
| 2018-03-20 | $30.12 | $30.12 | $30.12 | $30.12 | $27.06 | 77 |
| 2018-03-19 | $30.12 | $30.12 | $30.12 | $30.12 | $27.06 | 292 |
| 2018-03-16 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-15 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-14 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 48 |
| 2018-03-13 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-12 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 32 |
| 2018-03-09 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-08 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 8 |
| 2018-03-07 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-06 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-05 | $30.41 | $30.41 | $30.41 | $30.41 | $27.32 | 0 |
| 2018-03-02 | $30.41 | $30.43 | $30.41 | $30.41 | $27.32 | 604 |
| 2018-03-01 | $31.91 | $31.91 | $31.91 | $31.91 | $28.67 | 195 |
| 2018-02-28 | $27.72 | $27.72 | $27.72 | $27.72 | $24.90 | 0 |
| 2018-02-27 | $27.72 | $27.72 | $27.72 | $27.72 | $24.90 | 0 |
| 2018-02-26 | $27.72 | $27.72 | $27.72 | $27.72 | $24.90 | 0 |
| 2018-02-23 | $27.72 | $27.72 | $27.72 | $27.72 | $24.90 | 0 |
| 2018-02-22 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 78 |
| 2018-02-21 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 43 |
| 2018-02-20 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 10 |
| 2018-02-16 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 0 |
| 2018-02-15 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 96 |
| 2018-02-14 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 110 |
| 2018-02-13 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 0 |
| 2018-02-12 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 0 |
| 2018-02-09 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 390 |
| 2018-02-08 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-02-06 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 75 |
| 2018-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 20 |
| 2018-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 24 |
| 2018-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 44 |
| 2018-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 23 |
| 2018-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 22 |
| 2018-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 26 |
| 2018-01-18 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 32 |
| 2018-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-12 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 36 |
| 2018-01-11 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-09 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 23 |
| 2018-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 345 |
| 2018-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 0 |
| 2018-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 19 |
| 2018-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.71 | 195 |
| 2018-01-02 | $28.04 | $28.04 | $28.04 | $28.04 | $24.74 | 21 |
| 2017-12-29 | $28.04 | $28.04 | $28.04 | $28.04 | $24.74 | 0 |
| 2017-12-28 | $28.04 | $28.05 | $28.04 | $28.04 | $24.74 | 2,495 |
| 2017-12-27 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 0 |
| 2017-12-26 | $27.72 | $27.72 | $27.72 | $27.72 | $24.46 | 97 |
| 2017-12-22 | $27.70 | $27.70 | $27.70 | $27.70 | $24.44 | 97 |
| 2017-12-21 | $27.59 | $27.59 | $27.59 | $27.59 | $24.34 | 0 |
| 2017-12-20 | $27.59 | $27.59 | $27.59 | $27.59 | $24.34 | 0 |
| 2017-12-19 | $27.59 | $27.59 | $27.59 | $27.59 | $24.34 | 0 |
| 2017-12-18 | $27.59 | $27.59 | $27.59 | $27.59 | $24.34 | 0 |
| 2017-12-15 | $27.59 | $27.59 | $27.59 | $27.59 | $24.34 | 0 |
| 2017-12-14 | $27.59 | $27.59 | $27.59 | $27.59 | $24.34 | 488 |
| 2017-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 3 |
| 2017-12-05 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-12-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 0 |
| 2017-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $24.26 | 390 |
| 2017-11-29 | $27.09 | $27.09 | $27.09 | $27.09 | $23.90 | 0 |
| 2017-11-28 | $27.09 | $27.09 | $27.09 | $27.09 | $23.90 | 292 |
| 2017-11-27 | $27.27 | $27.27 | $27.27 | $27.27 | $24.06 | 390 |
| 2017-11-24 | $27.38 | $27.38 | $27.38 | $27.38 | $24.16 | 0 |
| 2017-11-22 | $27.38 | $27.38 | $27.38 | $27.38 | $24.16 | 195 |
| 2017-11-21 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 0 |
| 2017-11-20 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 5 |
| 2017-11-17 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 7 |
| 2017-11-16 | $26.88 | $26.88 | $26.88 | $26.88 | $23.71 | 0 |
| 2017-11-15 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 0 |
| 2017-11-14 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 0 |
| 2017-11-13 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 0 |
| 2017-11-10 | $26.88 | $26.88 | $26.88 | $26.88 | $23.72 | 97 |
| 2017-11-09 | $26.80 | $26.80 | $26.80 | $26.80 | $23.65 | 129 |
| 2017-11-08 | $26.40 | $26.40 | $26.40 | $26.40 | $23.29 | 488 |
| 2017-11-07 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 84 |
| 2017-11-06 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 0 |
| 2017-11-03 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 0 |
| 2017-11-02 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 0 |
| 2017-11-01 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 0 |
| 2017-10-31 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 0 |
| 2017-10-30 | $25.51 | $25.51 | $25.51 | $25.51 | $22.51 | 195 |
| 2017-10-27 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 0 |
| 2017-10-26 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 34 |
| 2017-10-25 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 19 |
| 2017-10-24 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 0 |
| 2017-10-23 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 0 |
| 2017-10-20 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 0 |
| 2017-10-19 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 0 |
| 2017-10-18 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 0 |
| 2017-10-17 | $25.38 | $25.38 | $25.38 | $25.38 | $22.39 | 195 |
| 2017-10-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.10 | 0 |
| 2017-10-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.10 | 0 |
| 2017-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.10 | 1 |
| 2017-10-11 | $25.05 | $25.05 | $25.05 | $25.05 | $22.10 | 488 |
| 2017-10-10 | $24.80 | $24.80 | $24.80 | $24.80 | $21.88 | 45 |
| 2017-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $21.88 | 3 |
| 2017-10-06 | $24.68 | $24.80 | $24.47 | $24.80 | $21.88 | 6,441 |
| 2017-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $21.75 | 0 |
| 2017-10-04 | $24.65 | $24.65 | $24.65 | $24.65 | $21.75 | 0 |
| 2017-10-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.75 | 390 |
| 2017-10-02 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-29 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-28 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-27 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-26 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-25 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-22 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-21 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-20 | $25.64 | $25.64 | $25.64 | $25.64 | $22.62 | 0 |
| 2017-09-19 | $25.55 | $25.67 | $25.55 | $25.64 | $22.62 | 618 |
| 2017-09-18 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 156 |
| 2017-09-15 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 26 |
| 2017-09-14 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 30 |
| 2017-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 0 |
| 2017-09-12 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 0 |
| 2017-09-11 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 11 |
| 2017-09-08 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 97 |
| 2017-09-07 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 18 |
| 2017-09-06 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 97 |
| 2017-09-05 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 97 |
| 2017-08-31 | $25.40 | $25.40 | $25.40 | $25.40 | $22.41 | 390 |
| 2017-08-30 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 0 |
| 2017-08-28 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 976 |
| 2017-08-25 | $25.35 | $25.35 | $25.35 | $25.35 | $22.37 | 585 |
| 2017-08-24 | $26.45 | $26.45 | $26.45 | $26.45 | $23.34 | 0 |
| 2017-08-23 | $26.45 | $26.45 | $26.45 | $26.45 | $23.34 | 0 |
| 2017-08-22 | $26.45 | $26.45 | $26.45 | $26.45 | $23.34 | 0 |
| 2017-08-21 | $26.45 | $26.45 | $26.45 | $26.45 | $23.34 | 0 |
| 2017-08-18 | $26.50 | $26.50 | $26.45 | $26.45 | $23.34 | 585 |
| 2017-08-17 | $26.31 | $26.31 | $26.31 | $26.31 | $23.21 | 390 |
| 2017-08-16 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-15 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-11 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-10 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-09 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-08 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-07 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-04 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 0 |
| 2017-08-03 | $26.33 | $26.33 | $26.33 | $26.33 | $23.23 | 585 |
| 2017-08-02 | $26.66 | $26.66 | $26.66 | $26.66 | $23.52 | 0 |
| 2017-08-01 | $26.75 | $26.75 | $26.66 | $26.66 | $23.52 | 1,073 |
| 2017-07-31 | $26.90 | $26.90 | $26.90 | $26.90 | $23.73 | 0 |
| 2017-07-28 | $26.90 | $26.90 | $26.90 | $26.90 | $23.73 | 0 |
| 2017-07-27 | $26.90 | $26.90 | $26.90 | $26.90 | $23.73 | 97 |
| 2017-07-26 | $26.41 | $26.41 | $26.41 | $26.41 | $23.30 | 292 |
| 2017-07-25 | $26.63 | $26.63 | $26.63 | $26.63 | $23.50 | 0 |
| 2017-07-24 | $26.63 | $26.63 | $26.63 | $26.63 | $23.50 | 0 |
| 2017-07-21 | $26.63 | $26.63 | $26.63 | $26.63 | $23.50 | 0 |
| 2017-07-20 | $26.63 | $26.63 | $26.63 | $26.63 | $23.50 | 0 |
| 2017-07-19 | $26.63 | $26.63 | $26.63 | $26.63 | $23.50 | 0 |
| 2017-07-18 | $26.63 | $26.63 | $26.63 | $26.63 | $23.50 | 0 |
| 2017-07-17 | $26.65 | $26.65 | $26.63 | $26.63 | $23.50 | 683 |
| 2017-07-14 | $26.89 | $26.89 | $26.89 | $26.89 | $23.73 | 0 |
| 2017-07-13 | $26.74 | $26.89 | $26.35 | $26.35 | $23.25 | 0 |
| 2017-07-12 | $26.35 | $26.35 | $26.35 | $26.35 | $23.25 | 292 |
| 2017-07-11 | $26.00 | $26.06 | $26.00 | $26.05 | $22.98 | 585 |
| 2017-07-10 | $26.19 | $26.19 | $26.19 | $26.19 | $23.11 | 0 |
| 2017-07-07 | $26.19 | $26.19 | $26.19 | $26.19 | $23.11 | 0 |
| 2017-07-05 | $26.19 | $26.19 | $26.19 | $26.19 | $23.11 | 97 |
| 2017-07-03 | $26.35 | $26.35 | $26.35 | $26.35 | $23.25 | 0 |
| 2017-06-30 | $26.15 | $26.60 | $26.15 | $26.35 | $23.25 | 6,441 |
| 2017-06-29 | $26.16 | $26.16 | $26.15 | $26.15 | $23.07 | 1,952 |
| 2017-06-28 | $26.23 | $26.23 | $26.20 | $26.20 | $23.12 | 1,268 |
| 2017-06-27 | $24.31 | $24.31 | $24.31 | $24.31 | $21.45 | 0 |
| 2017-06-26 | $24.31 | $24.31 | $24.31 | $24.31 | $21.45 | 0 |
| 2017-06-23 | $24.31 | $24.31 | $24.31 | $24.31 | $21.45 | 195 |
| 2017-06-22 | $24.01 | $24.01 | $24.01 | $24.01 | $21.18 | 0 |
| 2017-06-21 | $24.12 | $24.12 | $24.01 | $24.01 | $21.18 | 212 |
| 2017-06-20 | $24.51 | $24.51 | $24.38 | $24.38 | $21.51 | 292 |
| 2017-06-19 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-16 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-15 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-14 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-13 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-12 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-09 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-08 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-07 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-06 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-05 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-02 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-06-01 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-05-31 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 0 |
| 2017-05-30 | $23.59 | $23.59 | $23.59 | $23.59 | $20.81 | 390 |
| 2017-05-26 | $23.30 | $23.30 | $23.30 | $23.30 | $20.56 | 0 |
| 2017-05-25 | $23.30 | $23.30 | $23.30 | $23.30 | $20.56 | 97 |
| 2017-05-24 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-05-23 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-05-22 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-05-18 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 195 |
| 2017-05-17 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-16 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-15 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-12 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-11 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-10 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-09 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-08 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 780 |
| 2017-05-05 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-04 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-03 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-02 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 0 |
| 2017-05-01 | $23.32 | $23.32 | $23.32 | $23.32 | $20.58 | 585 |
| 2017-04-28 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-04-27 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-04-26 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-04-25 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2017-04-24 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 585 |
| 2017-04-21 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-20 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-19 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-18 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-17 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-13 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-12 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-11 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-10 | $22.21 | $22.21 | $22.21 | $22.21 | $19.60 | 0 |
| 2017-04-07 | $22.45 | $22.45 | $22.21 | $22.21 | $19.60 | 1,952 |
| 2017-04-06 | $22.27 | $22.27 | $22.27 | $22.27 | $19.65 | 0 |
| 2017-04-05 | $22.27 | $22.27 | $22.27 | $22.27 | $19.65 | 195 |
| 2017-04-04 | $23.44 | $23.44 | $23.44 | $23.44 | $20.68 | 0 |
| 2017-04-03 | $23.44 | $23.44 | $23.44 | $23.44 | $20.68 | 0 |
| 2017-03-31 | $23.44 | $23.44 | $23.44 | $23.44 | $20.68 | 0 |
| 2017-03-30 | $23.44 | $23.44 | $23.44 | $23.44 | $20.24 | 0 |
| 2017-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $20.24 | 292 |
| 2017-03-28 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-27 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-24 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-23 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-22 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-21 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-20 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-17 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 0 |
| 2017-03-16 | $23.23 | $23.23 | $23.23 | $23.23 | $20.06 | 195 |
| 2017-03-15 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-14 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-13 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-10 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-09 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-08 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-07 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-06 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 0 |
| 2017-03-02 | $23.45 | $23.45 | $23.45 | $23.45 | $20.25 | 195 |
| 2017-03-01 | $23.20 | $23.20 | $23.20 | $23.20 | $19.66 | 0 |
| 2017-02-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.66 | 0 |
| 2017-02-27 | $23.20 | $23.20 | $23.20 | $23.20 | $19.66 | 488 |
| 2017-02-24 | $23.39 | $23.39 | $23.39 | $23.39 | $19.82 | 488 |
| 2017-02-23 | $23.01 | $23.01 | $23.01 | $23.01 | $19.50 | 0 |
| 2017-02-22 | $23.01 | $23.01 | $23.01 | $23.01 | $19.50 | 0 |
| 2017-02-21 | $23.01 | $23.01 | $23.01 | $23.01 | $19.50 | 0 |
| 2017-02-17 | $23.01 | $23.01 | $23.01 | $23.01 | $19.50 | 97 |
| 2017-02-16 | $23.30 | $23.30 | $23.30 | $23.30 | $19.74 | 195 |
| 2017-02-15 | $22.90 | $22.90 | $22.90 | $22.90 | $19.40 | 0 |
| 2017-02-14 | $22.90 | $22.90 | $22.90 | $22.90 | $19.40 | 0 |
| 2017-02-13 | $22.90 | $22.90 | $22.90 | $22.90 | $19.40 | 97 |
| 2017-02-10 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 0 |
| 2017-02-09 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 0 |
| 2017-02-08 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 0 |
| 2017-02-07 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 0 |
| 2017-02-06 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 0 |
| 2017-02-03 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 0 |
| 2017-02-02 | $22.86 | $22.86 | $22.86 | $22.86 | $19.37 | 97 |
| 2017-02-01 | $22.35 | $22.35 | $22.35 | $22.35 | $18.94 | 0 |
| 2017-01-31 | $22.35 | $22.35 | $22.35 | $22.35 | $18.94 | 0 |
| 2017-01-30 | $22.35 | $22.35 | $22.35 | $22.35 | $18.94 | 0 |
| 2017-01-27 | $22.35 | $22.35 | $22.35 | $22.35 | $18.94 | 322 |
| 2017-01-26 | $22.29 | $22.29 | $22.29 | $22.29 | $18.89 | 0 |
| 2017-01-25 | $22.29 | $22.29 | $22.29 | $22.29 | $18.89 | 308 |
| 2017-01-24 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-23 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-20 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-18 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-17 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-13 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 0 |
| 2017-01-12 | $23.10 | $23.10 | $23.10 | $23.10 | $19.57 | 409 |
| 2017-01-11 | $22.04 | $22.04 | $22.04 | $22.04 | $18.68 | 0 |
| 2017-01-10 | $22.04 | $22.04 | $22.04 | $22.04 | $18.68 | 0 |
| 2017-01-09 | $22.04 | $22.04 | $22.04 | $22.04 | $18.68 | 0 |
| 2017-01-06 | $22.05 | $22.05 | $22.01 | $22.04 | $18.68 | 585 |
| 2017-01-05 | $21.70 | $21.70 | $21.70 | $21.70 | $18.39 | 0 |
| 2017-01-04 | $21.70 | $21.70 | $21.70 | $21.70 | $18.39 | 0 |
| 2017-01-03 | $21.70 | $21.70 | $21.70 | $21.70 | $18.39 | 0 |
| 2016-12-30 | $21.70 | $21.70 | $21.70 | $21.70 | $18.39 | 0 |
| 2016-12-29 | $21.70 | $21.70 | $21.70 | $21.70 | $18.39 | 0 |
| 2016-12-28 | $21.70 | $21.70 | $21.70 | $21.70 | $18.39 | 590 |
| 2016-12-27 | $21.40 | $21.40 | $21.40 | $21.40 | $18.13 | 255 |
| 2016-12-23 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-22 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-21 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-20 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-19 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-16 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-15 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-14 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-13 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-12 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-09 | $21.95 | $21.95 | $21.95 | $21.95 | $18.60 | 0 |
| 2016-12-08 | $21.75 | $22.01 | $21.75 | $21.95 | $18.60 | 1,043 |
| 2016-12-07 | $20.84 | $20.84 | $20.84 | $20.84 | $17.66 | 98 |
| 2016-12-06 | $20.58 | $20.58 | $20.58 | $20.58 | $17.44 | 103 |
| 2016-12-05 | $20.58 | $20.58 | $20.58 | $20.58 | $17.44 | 0 |
| 2016-12-02 | $20.58 | $20.58 | $20.58 | $20.58 | $17.44 | 0 |
| 2016-12-01 | $20.58 | $20.58 | $20.58 | $20.58 | $17.44 | 0 |
| 2016-11-30 | $20.58 | $20.58 | $20.58 | $20.58 | $17.44 | 0 |
| 2016-11-29 | $20.58 | $20.58 | $20.58 | $20.58 | $17.44 | 195 |
| 2016-11-28 | $21.10 | $21.10 | $21.00 | $21.00 | $17.79 | 488 |
| 2016-11-25 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 0 |
| 2016-11-23 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 0 |
| 2016-11-22 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 0 |
| 2016-11-21 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 0 |
| 2016-11-18 | $20.56 | $20.56 | $20.56 | $20.56 | $17.42 | 97 |
| 2016-11-17 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-16 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-15 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-14 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-11 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-10 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-09 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-08 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-07 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-04 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-03 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-02 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-11-01 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-31 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-28 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-27 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-26 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-25 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-24 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-21 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-20 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-19 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 0 |
| 2016-10-18 | $21.31 | $21.31 | $21.31 | $21.31 | $18.06 | 390 |
| 2016-10-17 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-14 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-13 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-12 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-11 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-10 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-07 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-06 | $20.72 | $20.72 | $20.72 | $20.72 | $17.56 | 0 |
| 2016-10-05 | $20.72 | $20.72 | $20.72 | $20.72 | $17.14 | 0 |
| 2016-10-04 | $20.72 | $20.72 | $20.72 | $20.72 | $17.14 | 141 |
| 2016-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 0 |
| 2016-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $17.38 | 649 |
| 2016-09-21 | $20.22 | $20.22 | $20.22 | $20.22 | $16.73 | 0 |
| 2016-09-20 | $20.26 | $20.26 | $20.22 | $20.22 | $16.73 | 440 |
| 2016-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $16.55 | 976 |
| 2016-09-16 | $19.91 | $19.91 | $19.91 | $19.91 | $16.47 | 1,012 |
| 2016-09-15 | $19.76 | $19.76 | $19.76 | $19.76 | $16.35 | 0 |
| 2016-09-14 | $19.90 | $19.90 | $19.76 | $19.76 | $16.35 | 1,176 |
| 2016-09-13 | $19.94 | $19.94 | $19.94 | $19.94 | $16.49 | 0 |
| 2016-09-12 | $19.87 | $19.94 | $19.87 | $19.94 | $16.49 | 352 |
| 2016-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.55 | 127 |
| 2016-09-08 | $20.85 | $20.85 | $20.85 | $20.85 | $17.25 | 0 |
| 2016-09-07 | $20.85 | $20.85 | $20.85 | $20.85 | $17.25 | 0 |
| 2016-09-06 | $20.85 | $20.85 | $20.85 | $20.85 | $17.25 | 0 |
| 2016-09-02 | $20.85 | $20.85 | $20.85 | $20.85 | $17.25 | 0 |
| 2016-09-01 | $20.85 | $20.85 | $20.85 | $20.85 | $17.25 | 0 |
| 2016-08-31 | $20.85 | $20.85 | $20.85 | $20.85 | $16.84 | 380 |
| 2016-08-30 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-29 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-26 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-25 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-24 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-23 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-22 | $21.93 | $21.93 | $21.93 | $21.93 | $17.71 | 0 |
| 2016-08-19 | $21.94 | $21.94 | $21.93 | $21.93 | $17.71 | 2,342 |
| 2016-08-18 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-17 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-16 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-15 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-12 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-11 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-10 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-09 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 0 |
| 2016-08-08 | $22.83 | $22.83 | $22.83 | $22.83 | $18.44 | 439 |
| 2016-08-05 | $22.58 | $22.58 | $22.58 | $22.58 | $18.24 | 0 |
| 2016-08-04 | $22.58 | $22.58 | $22.58 | $22.58 | $18.24 | 0 |
| 2016-08-03 | $22.53 | $22.58 | $22.52 | $22.58 | $18.24 | 1,188 |
| 2016-08-02 | $22.49 | $22.49 | $22.49 | $22.49 | $18.16 | 0 |
| 2016-08-01 | $22.49 | $22.49 | $22.49 | $22.49 | $18.16 | 0 |
| 2016-07-29 | $22.49 | $22.49 | $22.49 | $22.49 | $18.16 | 126 |
| 2016-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $18.01 | 0 |
| 2016-07-27 | $22.30 | $22.30 | $22.30 | $22.30 | $18.01 | 146 |
| 2016-07-26 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-25 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-22 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-21 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-20 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-19 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-18 | $22.06 | $22.06 | $22.06 | $22.06 | $17.82 | 0 |
| 2016-07-15 | $22.05 | $22.06 | $21.89 | $22.06 | $17.82 | 679 |
| 2016-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $17.16 | 0 |
| 2016-07-13 | $21.25 | $21.25 | $21.25 | $21.25 | $17.16 | 0 |
| 2016-07-12 | $21.25 | $21.25 | $21.25 | $21.25 | $17.16 | 0 |
| 2016-07-11 | $21.25 | $21.25 | $21.25 | $21.25 | $17.16 | 227 |
| 2016-07-08 | $21.13 | $21.13 | $21.13 | $21.13 | $17.07 | 119 |
| 2016-07-07 | $20.55 | $20.55 | $20.55 | $20.55 | $16.60 | 0 |
| 2016-07-06 | $20.55 | $20.55 | $20.55 | $20.55 | $16.60 | 0 |
| 2016-07-05 | $20.55 | $20.55 | $20.55 | $20.55 | $16.60 | 488 |
| 2016-07-01 | $20.26 | $20.26 | $20.26 | $20.26 | $16.36 | 0 |
| 2016-06-30 | $20.26 | $20.26 | $20.26 | $20.26 | $16.36 | 0 |
| 2016-06-29 | $20.26 | $20.26 | $20.26 | $20.26 | $16.36 | 0 |
| 2016-06-28 | $20.26 | $20.26 | $20.26 | $20.26 | $16.36 | 321 |
| 2016-06-27 | $19.87 | $19.87 | $19.87 | $19.87 | $16.05 | 545 |
| 2016-06-24 | $21.70 | $21.70 | $21.70 | $21.70 | $17.53 | 0 |
| 2016-06-23 | $21.70 | $21.70 | $21.70 | $21.70 | $17.53 | 361 |
| 2016-06-22 | $21.16 | $21.16 | $21.16 | $21.16 | $17.09 | 0 |
| 2016-06-21 | $21.16 | $21.16 | $21.16 | $21.16 | $17.09 | 0 |
| 2016-06-20 | $21.16 | $21.16 | $21.16 | $21.16 | $17.09 | 0 |
| 2016-06-16 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-15 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-14 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-13 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-10 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-09 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-08 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 0 |
| 2016-06-07 | $21.04 | $21.04 | $21.04 | $21.04 | $16.99 | 517 |
| 2016-06-06 | $21.21 | $21.21 | $21.21 | $21.21 | $17.13 | 97 |
| 2016-06-03 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-06-02 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-06-01 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-05-31 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-05-27 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-05-26 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-05-25 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 0 |
| 2016-05-24 | $21.38 | $21.38 | $21.38 | $21.38 | $17.27 | 531 |
| 2016-05-23 | $21.34 | $21.34 | $21.34 | $21.34 | $17.23 | 0 |
| 2016-05-20 | $21.34 | $21.34 | $21.34 | $21.34 | $17.23 | 97 |
| 2016-05-19 | $21.10 | $21.10 | $21.10 | $21.10 | $17.04 | 254 |
| 2016-05-18 | $21.18 | $21.18 | $21.18 | $21.18 | $17.11 | 97 |
| 2016-05-17 | $21.57 | $21.57 | $21.57 | $21.57 | $17.42 | 0 |
| 2016-05-16 | $21.57 | $21.57 | $21.57 | $21.57 | $17.42 | 0 |
| 2016-05-13 | $21.57 | $21.57 | $21.57 | $21.57 | $17.42 | 0 |
| 2016-05-12 | $21.57 | $21.57 | $21.57 | $21.57 | $17.42 | 0 |
| 2016-05-11 | $21.57 | $21.57 | $21.57 | $21.57 | $17.42 | 0 |
| 2016-05-10 | $21.57 | $21.57 | $21.57 | $21.57 | $17.42 | 0 |
| 2016-05-09 | $21.65 | $21.65 | $21.57 | $21.57 | $17.42 | 384 |
| 2016-05-06 | $22.14 | $22.14 | $22.14 | $22.14 | $17.88 | 0 |
| 2016-05-05 | $22.14 | $22.14 | $22.14 | $22.14 | $17.88 | 0 |
| 2016-05-04 | $22.14 | $22.14 | $22.14 | $22.14 | $17.88 | 0 |
| 2016-05-03 | $22.14 | $22.14 | $22.14 | $22.14 | $17.88 | 132 |
| 2016-05-02 | $22.08 | $22.08 | $22.08 | $22.08 | $17.83 | 0 |
| 2016-04-29 | $22.08 | $22.08 | $22.08 | $22.08 | $17.83 | 0 |
| 2016-04-28 | $22.08 | $22.08 | $22.08 | $22.08 | $17.83 | 108 |
| 2016-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.77 | 97 |
| 2016-04-26 | $22.40 | $22.40 | $22.40 | $22.40 | $18.09 | 0 |
| 2016-04-25 | $22.40 | $22.40 | $22.40 | $22.40 | $18.09 | 97 |
| 2016-04-22 | $21.87 | $21.90 | $21.87 | $21.90 | $17.69 | 1,200 |
| 2016-04-21 | $22.02 | $22.02 | $22.02 | $22.02 | $17.78 | 0 |
| 2016-04-20 | $22.02 | $22.02 | $22.02 | $22.02 | $17.78 | 195 |
| 2016-04-19 | $21.74 | $21.75 | $21.74 | $21.75 | $17.57 | 195 |
| 2016-04-18 | $21.58 | $21.58 | $21.56 | $21.56 | $17.41 | 1,142 |
| 2016-04-15 | $20.31 | $20.31 | $20.31 | $20.31 | $16.40 | 0 |
| 2016-04-14 | $20.31 | $20.31 | $20.31 | $20.31 | $16.40 | 0 |
| 2016-04-13 | $20.31 | $20.31 | $20.31 | $20.31 | $16.40 | 0 |
| 2016-04-12 | $20.26 | $20.31 | $20.26 | $20.31 | $16.40 | 683 |
| 2016-04-11 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-04-08 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-04-07 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-04-06 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-04-05 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-04-04 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-04-01 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 0 |
| 2016-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $17.11 | 97 |
| 2016-03-30 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-29 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-28 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-24 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-23 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-22 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-21 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-18 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 0 |
| 2016-03-17 | $21.06 | $21.06 | $21.06 | $21.06 | $16.68 | 117 |
| 2016-03-16 | $20.81 | $20.81 | $20.81 | $20.81 | $16.48 | 0 |
| 2016-03-15 | $20.81 | $20.81 | $20.81 | $20.81 | $16.48 | 0 |
| 2016-03-14 | $20.81 | $20.81 | $20.81 | $20.81 | $16.48 | 2,440 |
| 2016-03-11 | $20.35 | $20.35 | $20.35 | $20.35 | $16.12 | 0 |
| 2016-03-10 | $20.35 | $20.35 | $20.35 | $20.35 | $16.12 | 829 |
| 2016-03-09 | $20.37 | $20.37 | $20.35 | $20.35 | $16.12 | 2,479 |
| 2016-03-08 | $20.40 | $20.40 | $20.40 | $20.40 | $16.16 | 0 |
| 2016-03-07 | $20.40 | $20.40 | $20.40 | $20.40 | $16.16 | 195 |
| 2016-03-04 | $19.64 | $19.64 | $19.64 | $19.64 | $15.55 | 0 |
| 2016-03-03 | $19.50 | $19.64 | $19.50 | $19.64 | $15.55 | 1,270 |
| 2016-03-02 | $18.58 | $18.58 | $18.58 | $18.58 | $14.71 | 1,220 |
| 2016-03-01 | $18.37 | $18.37 | $18.37 | $18.37 | $14.55 | 1,238 |
| 2016-02-29 | $19.75 | $19.75 | $19.75 | $19.75 | $15.64 | 0 |
| 2016-02-26 | $19.76 | $19.76 | $19.75 | $19.75 | $15.64 | 244 |
| 2016-02-25 | $19.66 | $19.66 | $19.66 | $19.66 | $14.90 | 0 |
| 2016-02-24 | $19.66 | $19.66 | $19.66 | $19.66 | $14.90 | 0 |
| 2016-02-23 | $19.94 | $19.94 | $19.66 | $19.66 | $14.90 | 488 |
| 2016-02-22 | $20.32 | $20.32 | $19.88 | $19.88 | $15.07 | 679 |
| 2016-02-19 | $19.26 | $19.26 | $19.26 | $19.26 | $14.60 | 325 |
| 2016-02-18 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 0 |
| 2016-02-17 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 0 |
| 2016-02-16 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 0 |
| 2016-02-12 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 0 |
| 2016-02-11 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 0 |
| 2016-02-10 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 0 |
| 2016-02-09 | $18.37 | $18.37 | $18.37 | $18.37 | $13.93 | 190 |
| 2016-02-08 | $19.02 | $19.02 | $19.02 | $19.02 | $14.42 | 0 |
| 2016-02-05 | $19.02 | $19.02 | $19.02 | $19.02 | $14.42 | 0 |
| 2016-02-04 | $18.91 | $19.02 | $18.91 | $19.02 | $14.42 | 212 |
| 2016-02-03 | $18.23 | $18.23 | $18.23 | $18.23 | $13.82 | 0 |
| 2016-02-02 | $18.23 | $18.23 | $18.23 | $18.23 | $13.82 | 0 |
| 2016-02-01 | $18.23 | $18.23 | $18.23 | $18.23 | $13.82 | 0 |
| 2016-01-29 | $18.23 | $18.23 | $18.23 | $18.23 | $13.82 | 0 |
| 2016-01-28 | $18.23 | $18.23 | $18.23 | $18.23 | $13.82 | 0 |
| 2016-01-27 | $18.23 | $18.23 | $18.23 | $18.23 | $13.82 | 1,366 |
| 2016-01-26 | $18.05 | $18.05 | $18.05 | $18.05 | $13.68 | 109 |
| 2016-01-25 | $18.05 | $18.05 | $17.92 | $17.92 | $13.59 | 296 |
| 2016-01-22 | $18.14 | $18.14 | $17.98 | $17.98 | $13.63 | 19,611 |
| 2016-01-21 | $17.86 | $17.95 | $17.86 | $17.91 | $13.58 | 529 |
| 2016-01-20 | $17.08 | $17.20 | $17.08 | $17.20 | $13.04 | 306 |
| 2016-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 0 |
| 2016-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 0 |
| 2016-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 0 |
| 2016-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 0 |
| 2016-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 0 |
| 2016-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 0 |
| 2016-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $13.65 | 977 |
| 2016-01-07 | $19.03 | $19.03 | $19.03 | $19.03 | $14.43 | 0 |
| 2016-01-06 | $19.00 | $19.03 | $19.00 | $19.03 | $14.43 | 1,214 |
| 2016-01-05 | $19.58 | $19.58 | $19.58 | $19.58 | $14.84 | 320 |
| 2016-01-04 | $19.66 | $19.66 | $19.66 | $19.66 | $14.90 | 536 |
| 2015-12-31 | $20.23 | $20.23 | $20.23 | $20.23 | $15.34 | 13 |
| 2015-12-30 | $20.23 | $20.23 | $20.23 | $20.23 | $15.34 | 312 |
| 2015-12-29 | $20.22 | $20.35 | $20.17 | $20.35 | $15.43 | 1,033 |
| 2015-12-28 | $19.64 | $19.76 | $19.62 | $19.62 | $14.87 | 974 |
| 2015-12-24 | $19.65 | $19.65 | $19.65 | $19.65 | $14.90 | 144 |
| 2015-12-23 | $19.22 | $19.55 | $19.22 | $19.55 | $14.82 | 848 |
| 2015-12-22 | $19.15 | $19.50 | $19.15 | $19.50 | $14.78 | 3,000 |
| 2015-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $14.40 | 44 |
| 2015-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $14.40 | 0 |
| 2015-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $14.40 | 14 |
| 2015-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $14.40 | 134 |
| 2015-12-15 | $19.03 | $19.03 | $19.03 | $19.03 | $14.42 | 674 |
| 2015-12-14 | $19.12 | $19.12 | $19.12 | $19.12 | $14.49 | 488 |
| 2015-12-11 | $19.03 | $19.03 | $19.03 | $19.03 | $14.43 | 488 |
| 2015-12-10 | $20.28 | $20.28 | $20.28 | $20.28 | $15.37 | 607 |
| 2015-12-09 | $20.15 | $20.28 | $20.15 | $20.28 | $15.37 | 607 |
| 2015-12-08 | $20.20 | $20.20 | $20.15 | $20.15 | $15.28 | 277 |
| 2015-12-07 | $20.73 | $20.73 | $20.73 | $20.73 | $15.72 | 48 |
| 2015-12-04 | $20.73 | $20.73 | $20.73 | $20.73 | $15.72 | 256 |
| 2015-12-03 | $20.90 | $20.90 | $20.90 | $20.90 | $15.84 | 97 |
| 2015-12-02 | $20.95 | $20.95 | $20.95 | $20.95 | $15.88 | 0 |
| 2015-12-01 | $20.95 | $20.95 | $20.95 | $20.95 | $15.88 | 10,915 |
| 2015-11-30 | $20.15 | $20.15 | $20.15 | $20.15 | $15.28 | 0 |
| 2015-11-27 | $20.15 | $20.15 | $20.15 | $20.15 | $15.28 | 0 |
| 2015-11-25 | $20.15 | $20.15 | $20.15 | $20.15 | $15.28 | 0 |
| 2015-11-24 | $20.15 | $20.15 | $20.15 | $20.15 | $15.28 | 244 |
| 2015-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $15.16 | 0 |
| 2015-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $15.16 | 0 |
| 2015-11-19 | $20.00 | $20.00 | $20.00 | $20.00 | $15.16 | 68 |
| 2015-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $15.16 | 97 |
| 2015-11-17 | $19.72 | $19.72 | $19.72 | $19.72 | $14.95 | 195 |
| 2015-11-16 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 0 |
| 2015-11-13 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 0 |
| 2015-11-12 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 0 |
| 2015-11-11 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 0 |
| 2015-11-10 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 0 |
| 2015-11-09 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 0 |
| 2015-11-06 | $19.35 | $19.35 | $19.35 | $19.35 | $14.67 | 3,806 |
| 2015-11-05 | $19.58 | $19.95 | $19.58 | $19.79 | $15.00 | 0 |
| 2015-11-04 | $19.58 | $19.95 | $19.58 | $19.79 | $15.00 | 0 |
| 2015-11-03 | $19.58 | $19.95 | $19.58 | $19.79 | $15.00 | 0 |
| 2015-11-02 | $19.58 | $19.95 | $19.58 | $19.79 | $15.00 | 0 |
| 2015-10-30 | $19.58 | $19.95 | $19.58 | $19.79 | $15.00 | 2,479 |
| 2015-10-29 | $19.92 | $19.92 | $19.58 | $19.58 | $14.85 | 0 |
| 2015-10-28 | $19.92 | $19.92 | $19.58 | $19.58 | $14.85 | 312 |
| 2015-10-27 | $20.06 | $20.06 | $20.04 | $20.04 | $15.19 | 0 |
| 2015-10-26 | $20.06 | $20.06 | $20.04 | $20.04 | $15.19 | 0 |
| 2015-10-23 | $20.06 | $20.06 | $20.04 | $20.04 | $15.19 | 1,708 |
| 2015-10-22 | $19.65 | $19.65 | $19.65 | $19.65 | $14.90 | 156 |
| 2015-10-21 | $19.82 | $19.82 | $19.82 | $19.82 | $15.03 | 0 |
| 2015-10-20 | $19.82 | $19.82 | $19.82 | $19.82 | $15.03 | 97 |
| 2015-10-19 | $19.74 | $19.74 | $19.71 | $19.71 | $14.94 | 574 |
| 2015-10-16 | $19.64 | $19.64 | $19.64 | $19.64 | $14.89 | 598 |
| 2015-10-15 | $19.52 | $19.73 | $19.52 | $19.73 | $14.96 | 2,780 |
| 2015-10-14 | $18.60 | $18.60 | $18.60 | $18.60 | $14.10 | 0 |
| 2015-10-13 | $18.60 | $18.60 | $18.60 | $18.60 | $14.10 | 0 |
| 2015-10-12 | $18.60 | $18.60 | $18.60 | $18.60 | $14.10 | 0 |
| 2015-10-09 | $18.60 | $18.60 | $18.60 | $18.60 | $14.10 | 1,464 |
| 2015-10-08 | $17.97 | $18.30 | $17.97 | $18.25 | $13.84 | 7,310 |
| 2015-10-07 | $17.96 | $17.96 | $17.96 | $17.96 | $13.62 | 1,094 |
| 2015-10-06 | $17.32 | $17.32 | $17.32 | $17.32 | $13.13 | 0 |
| 2015-10-05 | $17.32 | $17.32 | $17.32 | $17.32 | $13.13 | 165 |
| 2015-10-02 | $17.25 | $17.25 | $17.25 | $17.25 | $13.08 | 488 |
| 2015-10-01 | $17.14 | $17.14 | $17.14 | $17.14 | $12.99 | 0 |
| 2015-09-30 | $17.14 | $17.14 | $17.14 | $17.14 | $12.99 | 97 |
| 2015-09-29 | $16.36 | $16.79 | $16.36 | $16.79 | $12.73 | 2,145 |
| 2015-09-28 | $17.07 | $17.07 | $17.07 | $17.07 | $12.94 | 427 |
| 2015-09-25 | $17.23 | $17.23 | $17.23 | $17.23 | $13.06 | 307 |
| 2015-09-24 | $17.12 | $17.12 | $17.00 | $17.00 | $12.89 | 1,541 |
| 2015-09-23 | $17.12 | $17.12 | $17.12 | $17.12 | $12.98 | 137 |
| 2015-09-22 | $17.41 | $17.41 | $17.40 | $17.40 | $13.19 | 308 |
| 2015-09-21 | $17.41 | $17.41 | $17.41 | $17.41 | $13.20 | 169 |
| 2015-09-18 | $17.54 | $17.54 | $17.54 | $17.54 | $13.30 | 423 |
| 2015-09-17 | $17.60 | $17.75 | $17.60 | $17.75 | $13.46 | 0 |
| 2015-09-16 | $17.60 | $17.75 | $17.60 | $17.75 | $13.46 | 1,073 |
| 2015-09-15 | $17.33 | $17.37 | $17.33 | $17.33 | $13.14 | 531 |
| 2015-09-14 | $17.30 | $17.81 | $17.30 | $17.81 | $13.50 | 261 |
| 2015-09-11 | $17.18 | $17.18 | $17.18 | $17.18 | $13.02 | 610 |
| 2015-09-10 | $17.20 | $17.20 | $17.20 | $17.20 | $13.04 | 268 |
| 2015-09-09 | $17.62 | $17.62 | $17.23 | $17.23 | $13.06 | 195 |
| 2015-09-08 | $17.10 | $17.15 | $17.10 | $17.15 | $13.00 | 3,092 |
| 2015-09-04 | $17.26 | $17.26 | $17.07 | $17.07 | $12.94 | 4,126 |
| 2015-09-03 | $17.69 | $17.71 | $17.47 | $17.60 | $13.34 | 5,515 |
| 2015-09-02 | $17.79 | $17.79 | $17.71 | $17.71 | $12.98 | 930 |
| 2015-09-01 | $17.87 | $17.88 | $17.83 | $17.83 | $13.07 | 819 |
| 2015-08-31 | $18.24 | $18.24 | $17.95 | $17.95 | $13.16 | 2,846 |
| 2015-08-28 | $18.53 | $18.53 | $18.37 | $18.38 | $13.47 | 9,353 |
| 2015-08-27 | $18.78 | $19.01 | $18.78 | $18.95 | $13.89 | 4,843 |
| 2015-08-26 | $18.85 | $18.85 | $18.47 | $18.47 | $13.54 | 1,898 |
| 2015-08-25 | $19.03 | $19.03 | $19.03 | $19.03 | $13.95 | 373 |
| 2015-08-24 | $17.98 | $18.77 | $17.43 | $18.38 | $13.47 | 3,308 |
| 2015-08-21 | $20.74 | $20.74 | $20.15 | $20.38 | $14.94 | 1,351 |
| 2015-08-20 | $21.39 | $21.39 | $21.30 | $21.30 | $15.61 | 0 |
| 2015-08-19 | $21.39 | $21.39 | $21.30 | $21.30 | $15.61 | 0 |
| 2015-08-18 | $21.39 | $21.39 | $21.30 | $21.30 | $15.61 | 0 |
| 2015-08-17 | $21.39 | $21.39 | $21.30 | $21.30 | $15.61 | 1,419 |
| 2015-08-14 | $21.43 | $21.51 | $21.43 | $21.51 | $15.77 | 459 |
| 2015-08-13 | $21.26 | $21.36 | $21.26 | $21.36 | $15.66 | 1,227 |
| 2015-08-12 | $21.24 | $21.44 | $21.24 | $21.44 | $15.72 | 458 |
| 2015-08-11 | $21.50 | $21.50 | $21.45 | $21.45 | $15.73 | 355 |
| 2015-08-10 | $21.71 | $21.71 | $21.65 | $21.71 | $15.92 | 0 |
| 2015-08-07 | $21.71 | $21.71 | $21.65 | $21.71 | $15.92 | 502 |
| 2015-08-06 | $22.00 | $22.01 | $21.96 | $21.96 | $16.10 | 0 |
| 2015-08-05 | $22.00 | $22.01 | $21.96 | $21.96 | $16.10 | 0 |
| 2015-08-04 | $22.00 | $22.01 | $21.96 | $21.96 | $16.10 | 2,228 |
| 2015-08-03 | $21.52 | $21.52 | $21.49 | $21.49 | $15.75 | 478 |
| 2015-07-31 | $21.76 | $21.76 | $21.76 | $21.76 | $15.95 | 97 |
| 2015-07-30 | $21.67 | $21.67 | $21.67 | $21.67 | $15.89 | 97 |
| 2015-07-29 | $21.52 | $21.55 | $21.52 | $21.55 | $15.80 | 341 |
| 2015-07-28 | $21.13 | $21.32 | $21.11 | $21.24 | $15.57 | 2,342 |
| 2015-07-27 | $21.06 | $21.06 | $20.87 | $20.87 | $15.30 | 296 |
| 2015-07-24 | $21.15 | $21.15 | $21.00 | $21.00 | $15.40 | 3,069 |
| 2015-07-23 | $21.51 | $21.51 | $21.38 | $21.38 | $15.67 | 229 |
| 2015-07-22 | $21.36 | $21.51 | $21.36 | $21.51 | $15.77 | 3,505 |
| 2015-07-21 | $21.86 | $21.86 | $21.83 | $21.83 | $16.00 | 667 |
| 2015-07-20 | $21.70 | $21.73 | $21.68 | $21.70 | $15.91 | 1,954 |
| 2015-07-17 | $21.46 | $21.46 | $21.42 | $21.42 | $15.70 | 0 |
| 2015-07-16 | $21.46 | $21.46 | $21.42 | $21.42 | $15.70 | 244 |
| 2015-07-15 | $21.49 | $21.49 | $21.49 | $21.49 | $15.75 | 234 |
| 2015-07-14 | $21.40 | $21.40 | $21.39 | $21.40 | $15.69 | 2,832 |
| 2015-07-13 | $21.01 | $21.02 | $20.92 | $20.99 | $15.39 | 1,345 |
| 2015-07-10 | $20.88 | $20.88 | $20.86 | $20.86 | $15.29 | 1,183 |
| 2015-07-09 | $20.82 | $20.82 | $20.53 | $20.53 | $15.05 | 0 |
| 2015-07-08 | $20.82 | $20.82 | $20.53 | $20.53 | $15.05 | 3,821 |
Insurance Australia Group Ltd (IAUGY) News Headlines
Recent Insurance Australia Group Ltd (IAUGY) News
Similar Companies to Insurance Australia Group Ltd (IAUGY) 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 | -- | -- | -- |