BlackRock Canada iShares S&P/TSX 60 Index ETF (IUTSF) Exchange: OTCGREY
Data as of May 2, 2025
$26.25 ($0.00) 0.00%
BlackRock Canada iShares S&P/TSX 60 Index ETF - Daily Information
Click for more stock information on BlackRock Canada iShares S&P/TSX 60 Index ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.25 |
| Previous Close | $26.25 |
| High | $26.25 |
| Low | $26.25 |
| Adjusted Open | $26.25 |
| Previous Adjusted Close | $26.25 |
| Adjusted High | $26.25 |
| Adjusted Low | $26.25 |
Invest in BlackRock Canada iShares S&P/TSX 60 Index ETF (IUTSF)
Historical Stock Data for BlackRock Canada iShares S&P/TSX 60 Index ETF (IUTSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 6,250 |
| 2025-05-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-24 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2025-04-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,540 |
| 2025-04-11 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2025-04-10 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 11,400 |
| 2025-04-09 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 20,700 |
| 2025-04-08 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 38,551 |
| 2025-04-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2025-04-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2025-04-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 827 |
| 2025-04-02 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2025-04-01 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2025-03-31 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2025-03-28 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2,300 |
| 2025-03-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-21 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-18 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 706 |
| 2025-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 785 |
| 2025-03-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2025-03-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2025-03-03 | $26.77 | $26.77 | $26.47 | $26.47 | $26.47 | 242 |
| 2025-02-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 335 |
| 2025-02-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-02-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-02-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-02-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.21 | 29,849 |
| 2025-02-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.21 | 0 |
| 2025-02-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.21 | 0 |
| 2025-02-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.21 | 0 |
| 2025-02-18 | $27.40 | $27.40 | $27.40 | $27.40 | $27.21 | 0 |
| 2025-02-14 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 13 |
| 2025-02-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 38 |
| 2025-02-12 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-02-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-02-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 22,100 |
| 2025-02-07 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 20,000 |
| 2025-02-06 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 85,928 |
| 2025-02-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 500 |
| 2025-02-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-02-03 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2025-01-31 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,208 |
| 2025-01-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 7 |
| 2025-01-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2025-01-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 200 |
| 2025-01-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 29 |
| 2025-01-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 60 |
| 2025-01-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 70 |
| 2025-01-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-01-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-12-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-12-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-12-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-12-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 201 |
| 2024-12-24 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 1 |
| 2024-12-23 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-20 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-19 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-18 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-17 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-16 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-12 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-11 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 300 |
| 2024-12-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-09 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-06 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-05 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-03 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-12-02 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 30 |
| 2024-11-29 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-11-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-11-26 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 583 |
| 2024-11-25 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-11-22 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2024-11-21 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 744 |
| 2024-11-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.70 | 0 |
| 2024-11-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.70 | 0 |
| 2024-11-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.70 | 33,572 |
| 2024-11-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.70 | 1,196 |
| 2024-11-14 | $27.20 | $27.20 | $27.20 | $27.20 | $26.98 | 501 |
| 2024-11-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.58 | 0 |
| 2024-11-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-10-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-10-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-10-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-10-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 292 |
| 2024-10-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 489 |
| 2024-10-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-10-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
| 2024-09-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
| 2024-09-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 4,359 |
| 2024-09-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 145 |
| 2024-09-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-09-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 476 |
| 2024-09-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 13 |
| 2024-09-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
| 2024-09-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-09-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-09-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-09-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 775 |
| 2024-09-03 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-08-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 775 |
| 2024-08-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 14 |
| 2024-08-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 150 |
| 2024-08-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 111 |
| 2024-08-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.57 | 0 |
| 2024-08-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.57 | 0 |
| 2024-08-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.57 | 0 |
| 2024-08-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.57 | 0 |
| 2024-08-20 | $23.77 | $23.77 | $23.77 | $23.77 | $23.57 | 0 |
| 2024-08-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 153 |
| 2024-08-16 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 732 |
| 2024-08-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-12 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-07 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-08-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 500 |
| 2024-08-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-08-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-08-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 87 |
| 2024-07-30 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-23 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 5 |
| 2024-07-22 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-19 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-18 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-07-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 465 |
| 2024-07-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 360 |
| 2024-07-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 3,402 |
| 2024-07-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2,668 |
| 2024-07-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 183 |
| 2024-07-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-07-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-07-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-07-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-07-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-07-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-06-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 386 |
| 2024-06-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 386 |
| 2024-06-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-06-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-06-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 784 |
| 2024-06-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-06-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 14,228 |
| 2024-06-18 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2024-06-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2024-06-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 57,346 |
| 2024-06-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 200 |
| 2024-06-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 400 |
| 2024-06-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 200 |
| 2024-06-10 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 688 |
| 2024-06-07 | $24.67 | $24.67 | $24.23 | $24.23 | $24.23 | 1,954 |
| 2024-06-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-06-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 206 |
| 2024-06-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-06-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 59,820 |
| 2024-05-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-05-30 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-05-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2024-05-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 202 |
| 2024-05-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2024-05-23 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2024-05-22 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 610 |
| 2024-05-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.67 | 800 |
| 2024-05-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.67 | 0 |
| 2024-05-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 280 |
| 2024-05-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2024-05-15 | $24.73 | $24.86 | $24.72 | $24.86 | $24.86 | 6,520 |
| 2024-05-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-05-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-05-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-05-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,325 |
| 2024-05-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-05-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 105 |
| 2024-05-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 886 |
| 2024-05-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-05-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 708 |
| 2024-05-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-30 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 375 |
| 2024-04-25 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 248 |
| 2024-04-23 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 59,260 |
| 2024-04-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-04 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 510 |
| 2024-03-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 367 |
| 2024-03-27 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2024-03-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 25 |
| 2024-03-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-14 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 400 |
| 2024-03-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-04 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-03-01 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 501 |
| 2024-02-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1,417 |
| 2024-02-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-02-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-02-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-02-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2024-02-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 73 |
| 2024-02-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 2,744 |
| 2024-02-14 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 65,043 |
| 2024-02-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 76,600 |
| 2024-02-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 32 |
| 2024-02-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-02-01 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-31 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-30 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 300 |
| 2024-01-17 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 100 |
| 2024-01-16 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 200 |
| 2024-01-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2024-01-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 100 |
| 2024-01-04 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 100 |
| 2024-01-03 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 204 |
| 2024-01-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 300 |
| 2023-12-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2023-12-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2023-12-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2023-12-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2023-12-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 825 |
| 2023-12-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 312 |
| 2023-12-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.14 | 0 |
| 2023-12-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.14 | 14,300 |
| 2023-12-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 0 |
| 2023-12-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-14 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-12-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 300 |
| 2023-12-04 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 300 |
| 2023-12-01 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 300 |
| 2023-11-30 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 300 |
| 2023-11-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 500 |
| 2023-11-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-11-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 4,550 |
| 2023-11-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 0 |
| 2023-11-17 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 200 |
| 2023-11-16 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 0 |
| 2023-11-15 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 0 |
| 2023-11-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 0 |
| 2023-11-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 0 |
| 2023-11-10 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 59 |
| 2023-11-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.69 | 1,000 |
| 2023-11-08 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 0 |
| 2023-11-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 0 |
| 2023-11-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 0 |
| 2023-11-03 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 300 |
| 2023-11-02 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 300 |
| 2023-11-01 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 300 |
| 2023-10-31 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 300 |
| 2023-10-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 0 |
| 2023-10-27 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-26 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-25 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 3 |
| 2023-10-23 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-20 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-19 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-17 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-10-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 7,900 |
| 2023-10-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 300 |
| 2023-10-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-10-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 300 |
| 2023-10-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 25,296 |
| 2023-10-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 8,700 |
| 2023-10-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 15,500 |
| 2023-10-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-10-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-09-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-09-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-09-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-09-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-09-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-09-22 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-09-21 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 300 |
| 2023-09-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2023-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5,886 |
| 2023-09-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 15,938 |
| 2023-09-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1,214 |
| 2023-09-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 30,540 |
| 2023-09-12 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 78,300 |
| 2023-09-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 25,850 |
| 2023-09-08 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 82,768 |
| 2023-09-07 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 15 |
| 2023-09-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 765 |
| 2023-09-05 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-09-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-08-31 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 18 |
| 2023-08-30 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 785 |
| 2023-08-29 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-08-28 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-08-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-08-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 0 |
| 2023-08-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.38 | 785 |
| 2023-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 0 |
| 2023-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 300 |
| 2023-08-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-08-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-08-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-08-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-08-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-08-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-08-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 300 |
| 2023-08-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-07-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 0 |
| 2023-07-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.43 | 200 |
| 2023-07-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-14 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 0 |
| 2023-07-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.53 | 1,000 |
| 2023-07-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 0 |
| 2023-07-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 0 |
| 2023-07-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 0 |
| 2023-07-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 0 |
| 2023-06-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 0 |
| 2023-06-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 100 |
| 2023-06-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-27 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-23 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-06 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-02 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-06-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-05-31 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-05-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-05-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-05-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-05-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2023-05-23 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-19 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.10 | 0 |
| 2023-05-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-05-11 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-05-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 685 |
| 2023-05-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-05 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-04 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-03 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 312 |
| 2023-04-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 300 |
| 2023-04-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-04-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 525 |
| 2023-04-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-04-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-04-21 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-04-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-04-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-04-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 250 |
| 2023-04-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-11 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-06 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 11 |
| 2023-04-05 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 770 |
| 2023-04-04 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-04-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-03-31 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-03-30 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-03-29 | $22.12 | $22.12 | $22.11 | $22.11 | $22.11 | 395 |
| 2023-03-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-24 | $22.00 | $22.41 | $22.00 | $22.40 | $22.40 | 25,510 |
| 2023-02-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-02-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-02-21 | $23.64 | $23.64 | $23.64 | $23.64 | $23.45 | 0 |
| 2023-02-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.45 | 0 |
| 2023-02-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.45 | 0 |
| 2023-02-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.45 | 4,582 |
| 2023-02-14 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-13 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-06 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 438 |
| 2023-02-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-02-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-01-31 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-01-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 0 |
| 2023-01-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1,973 |
| 2023-01-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-01-25 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-01-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 740 |
| 2023-01-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-13 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-12 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-11 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-10 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-12-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 948 |
| 2022-12-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-15 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-13 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-12 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-09 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-08 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-07 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-02 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-29 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-28 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-25 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-23 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-21 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-15 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 10,705 |
| 2022-11-11 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-10 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-11-02 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 101 |
| 2022-11-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-31 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-26 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-25 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-20 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-19 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 2,139 |
| 2022-10-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,000 |
| 2022-10-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 59 |
| 2022-10-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 275 |
| 2022-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2022-10-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-10-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-10-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-10-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 131 |
| 2022-10-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-10-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-10-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-28 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-23 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100,000 |
| 2022-09-22 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-21 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-14 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-07 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-06 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-09-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-31 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-25 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-24 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-23 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-22 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-08-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-28 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-25 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-22 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 56 |
| 2022-07-21 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-14 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 100 |
| 2022-07-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-07-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-07-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-07-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-07-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 50 |
| 2022-06-09 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-03 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-06-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 116 |
| 2022-06-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-05-31 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 145 |
| 2022-05-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 300 |
| 2022-05-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-05-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-05-24 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-05-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 0 |
| 2022-05-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 6 |
| 2022-05-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 0 |
| 2022-05-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 0 |
| 2022-05-17 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 147 |
| 2022-05-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.25 | 0 |
| 2022-05-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.25 | 0 |
| 2022-05-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.25 | 0 |
| 2022-05-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.25 | 0 |
| 2022-05-10 | $23.41 | $23.41 | $23.41 | $23.41 | $23.25 | 1,309 |
| 2022-05-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.68 | 189 |
| 2022-05-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-05-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-05-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-05-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-05-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-04-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-04-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 0 |
| 2022-04-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.72 | 210 |
| 2022-04-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-25 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-22 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-21 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-20 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-19 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-14 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-12 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-11 | $26.71 | $26.71 | $26.71 | $26.71 | $26.52 | 0 |
| 2022-04-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.73 | 295 |
| 2022-04-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.73 | 0 |
| 2022-04-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.73 | 0 |
| 2022-04-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.73 | 0 |
| 2022-04-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.73 | 295 |
| 2022-04-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-31 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-29 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-28 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-21 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-18 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-17 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-15 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-14 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-11 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-10 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-03-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 106 |
| 2022-03-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.77 | 0 |
| 2022-03-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.77 | 0 |
| 2022-03-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.77 | 0 |
| 2022-03-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.77 | 0 |
| 2022-02-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.77 | 0 |
| 2022-02-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.77 | 400 |
| 2022-02-24 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 0 |
| 2022-02-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 0 |
| 2022-02-22 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 92 |
| 2022-02-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 92 |
| 2022-02-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.34 | 0 |
| 2022-02-03 | $25.67 | $25.68 | $25.67 | $25.68 | $25.34 | 659 |
| 2022-02-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.96 | 1,100 |
| 2022-02-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.07 | 0 |
| 2022-01-31 | $25.41 | $25.41 | $25.41 | $25.41 | $25.07 | 0 |
| 2022-01-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.07 | 0 |
| 2022-01-27 | $25.41 | $25.41 | $25.41 | $25.41 | $25.07 | 0 |
| 2022-01-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.07 | 100 |
| 2022-01-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.14 | 0 |
| 2022-01-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.14 | 310 |
| 2022-01-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.80 | 0 |
| 2022-01-20 | $26.15 | $26.15 | $26.15 | $26.15 | $25.80 | 0 |
| 2022-01-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.64 | 184 |
| 2022-01-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.64 | 0 |
| 2022-01-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.64 | 0 |
| 2022-01-13 | $25.99 | $25.99 | $25.99 | $25.99 | $25.64 | 0 |
| 2022-01-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.64 | 0 |
| 2022-01-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 194 |
| 2022-01-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 0 |
| 2022-01-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 0 |
| 2022-01-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 0 |
| 2022-01-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 0 |
| 2022-01-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 0 |
| 2022-01-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.01 | 194 |
| 2021-12-31 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2021-12-30 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2021-12-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2021-12-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2021-12-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2021-12-23 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 60 |
| 2021-12-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 0 |
| 2021-12-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.40 | 300 |
| 2021-12-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.45 | 0 |
| 2021-12-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.45 | 0 |
| 2021-12-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.45 | 0 |
| 2021-12-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.45 | 210 |
| 2021-12-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.41 | 0 |
| 2021-12-13 | $24.79 | $24.79 | $24.74 | $24.74 | $24.41 | 1,592 |
| 2021-12-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-12-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-11-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-11-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-11-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-11-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 37 |
| 2021-11-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.55 | 0 |
| 2021-11-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.40 | 100 |
| 2021-11-19 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-18 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-17 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-16 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-15 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-12 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-11 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 0 |
| 2021-11-10 | $26.17 | $26.17 | $26.17 | $26.17 | $25.66 | 330 |
| 2021-11-09 | $26.33 | $26.33 | $26.33 | $26.33 | $25.82 | 675 |
| 2021-11-08 | $26.27 | $26.27 | $26.27 | $26.27 | $25.76 | 10 |
| 2021-11-05 | $26.27 | $26.27 | $26.27 | $26.27 | $25.76 | 170 |
| 2021-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 100 |
| 2021-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 0 |
| 2021-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 100 |
| 2021-10-12 | $24.39 | $24.39 | $24.39 | $24.39 | $23.92 | 0 |
| 2021-10-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.92 | 0 |
| 2021-10-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.92 | 0 |
| 2021-10-07 | $24.39 | $24.39 | $24.39 | $24.39 | $23.92 | 0 |
| 2021-10-06 | $24.39 | $24.39 | $24.39 | $24.39 | $23.92 | 0 |
| 2021-10-05 | $24.39 | $24.39 | $24.39 | $24.39 | $23.92 | 299 |
| 2021-10-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 1 |
| 2021-10-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-27 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-24 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-22 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-21 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-20 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-17 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-16 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-15 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-14 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 75 |
| 2021-09-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-08 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-07 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 0 |
| 2021-09-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.58 | 525 |
| 2021-09-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 5 |
| 2021-09-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 0 |
| 2021-08-31 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 53 |
| 2021-08-30 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 118 |
| 2021-08-27 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 0 |
| 2021-08-26 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 0 |
| 2021-08-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 0 |
| 2021-08-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 0 |
| 2021-08-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 0 |
| 2021-08-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 0 |
| 2021-08-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 0 |
| 2021-08-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 0 |
| 2021-08-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 0 |
| 2021-08-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.14 | 200 |
| 2021-08-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.08 | 0 |
| 2021-08-12 | $24.72 | $24.72 | $24.72 | $24.72 | $24.08 | 0 |
| 2021-08-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.08 | 0 |
| 2021-08-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.08 | 0 |
| 2021-08-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.08 | 1,200 |
| 2021-08-06 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 0 |
| 2021-08-05 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 0 |
| 2021-08-04 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 65 |
| 2021-08-03 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 0 |
| 2021-08-02 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 0 |
| 2021-07-30 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 1 |
| 2021-07-29 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 501 |
| 2021-07-28 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 0 |
| 2021-07-27 | $24.37 | $24.37 | $24.37 | $24.37 | $23.74 | 501 |
| 2021-07-26 | $24.40 | $24.40 | $24.40 | $24.40 | $23.77 | 1,067 |
| 2021-07-23 | $24.29 | $24.29 | $24.29 | $24.29 | $23.67 | 7 |
| 2021-07-22 | $24.29 | $24.29 | $24.29 | $24.29 | $23.67 | 1 |
| 2021-07-21 | $24.29 | $24.29 | $24.29 | $24.29 | $23.67 | 4,969 |
| 2021-07-20 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 0 |
| 2021-07-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 1 |
| 2021-07-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 0 |
| 2021-07-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 31 |
| 2021-07-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 1 |
| 2021-07-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 0 |
| 2021-07-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 14 |
| 2021-07-09 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 5 |
| 2021-07-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 13 |
| 2021-07-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 70 |
| 2021-07-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 25 |
| 2021-07-02 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 6 |
| 2021-07-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 0 |
| 2021-06-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 0 |
| 2021-06-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 2 |
| 2021-06-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 6 |
| 2021-06-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.18 | 304 |
| 2021-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 3 |
| 2021-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 83 |
| 2021-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 3 |
| 2021-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 6 |
| 2021-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 0 |
| 2021-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 0 |
| 2021-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 2 |
| 2021-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 0 |
| 2021-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 2 |
| 2021-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 0 |
| 2021-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 0 |
| 2021-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 17 |
| 2021-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 0 |
| 2021-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.36 | 221 |
| 2021-06-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 0 |
| 2021-06-03 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 0 |
| 2021-06-02 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 0 |
| 2021-06-01 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 4 |
| 2021-05-28 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 0 |
| 2021-05-27 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 0 |
| 2021-05-26 | $24.56 | $24.56 | $24.56 | $24.56 | $23.93 | 45 |
| 2021-05-25 | $24.54 | $24.56 | $24.54 | $24.56 | $23.93 | 1,254 |
| 2021-05-24 | $24.28 | $24.28 | $24.28 | $24.28 | $23.66 | 0 |
| 2021-05-21 | $24.28 | $24.28 | $24.28 | $24.28 | $23.66 | 0 |
| 2021-05-20 | $24.28 | $24.28 | $24.28 | $24.28 | $23.50 | 0 |
| 2021-05-19 | $24.28 | $24.28 | $24.28 | $24.28 | $23.50 | 0 |
| 2021-05-18 | $24.28 | $24.28 | $24.28 | $24.28 | $23.50 | 0 |
| 2021-05-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.50 | 0 |
| 2021-05-14 | $24.28 | $24.28 | $24.28 | $24.28 | $23.50 | 363 |
| 2021-05-13 | $23.94 | $23.94 | $23.94 | $23.94 | $23.17 | 0 |
| 2021-05-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.17 | 900 |
| 2021-05-11 | $24.30 | $24.30 | $24.30 | $24.30 | $23.52 | 0 |
| 2021-05-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.52 | 125 |
| 2021-05-07 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-05-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-05-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-05-04 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-05-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 105 |
| 2021-04-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 5 |
| 2021-04-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 2 |
| 2021-04-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 5 |
| 2021-04-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-09 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 0 |
| 2021-04-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 30 |
| 2021-04-07 | $22.92 | $22.92 | $22.92 | $22.92 | $22.18 | 87 |
| 2021-04-06 | $22.88 | $22.92 | $22.88 | $22.92 | $22.18 | 1,737 |
| 2021-04-05 | $22.53 | $22.53 | $22.53 | $22.53 | $21.80 | 0 |
| 2021-04-01 | $22.53 | $22.53 | $22.53 | $22.53 | $21.80 | 0 |
| 2021-03-31 | $22.53 | $22.53 | $22.53 | $22.53 | $21.80 | 106 |
| 2021-03-30 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 50 |
| 2021-03-29 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2021-03-26 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 0 |
| 2021-03-25 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 2 |
| 2021-03-24 | $22.42 | $22.42 | $22.42 | $22.42 | $21.70 | 219 |
| 2021-03-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.20 | 0 |
| 2021-03-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.20 | 7 |
| 2021-03-19 | $22.93 | $22.93 | $22.93 | $22.93 | $22.20 | 2 |
| 2021-03-18 | $22.93 | $22.93 | $22.93 | $22.93 | $22.20 | 400 |
| 2021-03-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 88 |
| 2021-03-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 0 |
| 2021-03-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.01 | 1,000 |
| 2021-03-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.14 | 0 |
| 2021-03-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.14 | 2 |
| 2021-03-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.14 | 400 |
| 2021-03-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.04 | 2 |
| 2021-02-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.04 | 0 |
| 2021-02-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.04 | 0 |
| 2021-02-24 | $21.74 | $21.74 | $21.74 | $21.74 | $21.04 | 30 |
| 2021-02-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.04 | 0 |
| 2021-02-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.04 | 0 |
| 2021-02-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.90 | 0 |
| 2021-02-18 | $21.74 | $21.74 | $21.74 | $21.74 | $20.90 | 260 |
| 2021-02-17 | $21.41 | $21.41 | $21.41 | $21.41 | $20.57 | 31 |
| 2021-02-16 | $21.41 | $21.41 | $21.41 | $21.41 | $20.57 | 0 |
| 2021-02-12 | $21.41 | $21.41 | $21.41 | $21.41 | $20.57 | 0 |
| 2021-02-11 | $21.41 | $21.41 | $21.41 | $21.41 | $20.57 | 0 |
| 2021-02-10 | $21.41 | $21.41 | $21.41 | $21.41 | $20.57 | 0 |
| 2021-02-09 | $21.41 | $21.41 | $21.41 | $21.41 | $20.58 | 31 |
| 2021-02-08 | $21.41 | $21.41 | $21.41 | $21.41 | $20.57 | 255 |
| 2021-02-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.10 | 0 |
| 2021-02-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.10 | 0 |
| 2021-02-03 | $20.92 | $20.92 | $20.90 | $20.91 | $20.10 | 2,240 |
| 2021-02-02 | $20.78 | $20.78 | $20.78 | $20.78 | $19.97 | 500 |
| 2021-02-01 | $20.53 | $20.53 | $20.53 | $20.53 | $19.73 | 227 |
| 2021-01-29 | $20.55 | $20.55 | $20.55 | $20.55 | $19.75 | 0 |
| 2021-01-28 | $20.55 | $20.55 | $20.55 | $20.55 | $19.75 | 0 |
| 2021-01-27 | $20.55 | $20.55 | $20.55 | $20.55 | $19.75 | 460 |
| 2021-01-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-25 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-22 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-21 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-20 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-19 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-15 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-14 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-13 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-12 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 0 |
| 2021-01-11 | $21.09 | $21.09 | $21.09 | $21.09 | $20.27 | 225 |
| 2021-01-08 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2021-01-07 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2021-01-06 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2021-01-05 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2021-01-04 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 1 |
| 2020-12-31 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2020-12-30 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2020-12-29 | $20.68 | $20.68 | $20.54 | $20.54 | $19.74 | 1,120 |
| 2020-12-28 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-24 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-23 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-22 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 73,628 |
| 2020-12-21 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 75 |
| 2020-12-18 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-17 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-16 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-15 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-14 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-11 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-10 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-09 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-08 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-07 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-04 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-03 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-02 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-12-01 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-11-30 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-11-27 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-11-25 | $19.71 | $19.71 | $19.71 | $19.71 | $18.94 | 0 |
| 2020-11-24 | $19.56 | $19.56 | $19.56 | $19.56 | $18.80 | 540 |
| 2020-11-23 | $19.71 | $19.71 | $19.71 | $19.71 | $18.80 | 2,000 |
| 2020-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.60 | 0 |
| 2020-11-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.60 | 538 |
| 2020-11-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.31 | 0 |
| 2020-11-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.31 | 0 |
| 2020-11-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.31 | 0 |
| 2020-11-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.31 | 5,000 |
| 2020-11-12 | $19.08 | $19.08 | $19.08 | $19.08 | $18.19 | 5,000 |
| 2020-11-11 | $19.24 | $19.24 | $19.24 | $19.24 | $18.35 | 0 |
| 2020-11-10 | $19.24 | $19.24 | $19.24 | $19.24 | $18.35 | 551 |
| 2020-11-09 | $19.51 | $19.51 | $19.51 | $19.51 | $18.61 | 1,050 |
| 2020-11-06 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-11-05 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-11-04 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-11-03 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-11-02 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-30 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-28 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-27 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-26 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-23 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-22 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-21 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 0 |
| 2020-10-20 | $18.70 | $18.70 | $18.70 | $18.70 | $17.83 | 1,000 |
| 2020-10-19 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-16 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-15 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-14 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-13 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-12 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-09 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 0 |
| 2020-10-08 | $18.85 | $18.85 | $18.85 | $18.85 | $17.97 | 500 |
| 2020-10-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-10-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-10-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-10-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-10-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-09-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-09-29 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-09-28 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-09-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 0 |
| 2020-09-24 | $17.89 | $17.89 | $17.89 | $17.89 | $17.06 | 8,140 |
| 2020-09-23 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 0 |
| 2020-09-22 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 53 |
| 2020-09-21 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 0 |
| 2020-09-18 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 0 |
| 2020-09-17 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 0 |
| 2020-09-16 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 50 |
| 2020-09-15 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 0 |
| 2020-09-14 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 0 |
| 2020-09-11 | $18.63 | $18.63 | $18.63 | $18.63 | $17.77 | 300 |
| 2020-09-10 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-09-09 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-09-08 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-09-04 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-09-03 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-09-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-09-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-08-31 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-08-28 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-08-27 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 0 |
| 2020-08-26 | $19.23 | $19.23 | $19.23 | $19.23 | $18.34 | 200 |
| 2020-08-25 | $19.20 | $19.20 | $19.20 | $19.20 | $18.31 | 0 |
| 2020-08-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.17 | 200,270 |
| 2020-08-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-19 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-14 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-13 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-12 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-11 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-08-10 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-08-07 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-08-06 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-08-05 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-08-04 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-08-03 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-31 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-28 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 63 |
| 2020-07-24 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-23 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 3 |
| 2020-07-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 0 |
| 2020-07-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-16 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-15 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 3 |
| 2020-07-14 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 0 |
| 2020-07-13 | $17.75 | $17.75 | $17.75 | $17.75 | $16.81 | 25,000 |
| 2020-07-10 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-07-09 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-07-08 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-07-07 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-07-06 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-07-02 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-07-01 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-06-30 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-06-29 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-06-26 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 0 |
| 2020-06-25 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 15 |
| 2020-06-24 | $17.03 | $17.03 | $17.03 | $17.03 | $16.12 | 169 |
| 2020-06-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 50 |
| 2020-06-15 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 25 |
| 2020-06-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-10 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2020-06-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 1,130 |
| 2020-06-05 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 20 |
| 2020-06-04 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 0 |
| 2020-06-03 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 0 |
| 2020-06-02 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 0 |
| 2020-06-01 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 0 |
| 2020-05-29 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 3 |
| 2020-05-28 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 0 |
| 2020-05-27 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 0 |
| 2020-05-26 | $16.63 | $16.63 | $16.63 | $16.63 | $15.74 | 100 |
| 2020-05-22 | $16.48 | $16.48 | $16.48 | $16.48 | $15.60 | 0 |
| 2020-05-21 | $16.48 | $16.48 | $16.48 | $16.48 | $15.46 | 0 |
| 2020-05-20 | $16.48 | $16.48 | $16.48 | $16.48 | $15.46 | 270 |
| 2020-05-19 | $15.93 | $15.93 | $15.93 | $15.93 | $14.95 | 0 |
| 2020-05-18 | $15.93 | $15.93 | $15.93 | $15.93 | $14.95 | 0 |
| 2020-05-15 | $15.93 | $15.93 | $15.93 | $15.93 | $14.95 | 1,900 |
| 2020-05-14 | $15.84 | $15.84 | $15.84 | $15.84 | $14.86 | 350 |
| 2020-05-13 | $15.84 | $15.84 | $15.84 | $15.84 | $14.86 | 350 |
| 2020-05-12 | $16.47 | $16.47 | $16.47 | $16.47 | $15.45 | 0 |
| 2020-05-11 | $16.47 | $16.47 | $16.47 | $16.47 | $15.45 | 2,080 |
| 2020-05-08 | $15.82 | $15.82 | $15.82 | $15.82 | $14.84 | 0 |
| 2020-05-07 | $15.82 | $15.82 | $15.82 | $15.82 | $14.84 | 0 |
| 2020-05-06 | $15.82 | $15.82 | $15.82 | $15.82 | $14.84 | 0 |
| 2020-05-05 | $15.82 | $15.82 | $15.82 | $15.82 | $14.84 | 0 |
| 2020-05-04 | $15.77 | $15.82 | $15.77 | $15.82 | $14.84 | 600 |
| 2020-05-01 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-28 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-27 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 40 |
| 2020-04-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-22 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-21 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-20 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-17 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-16 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-15 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-14 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-08 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-07 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 0 |
| 2020-04-06 | $14.70 | $14.70 | $14.70 | $14.70 | $13.79 | 1,000 |
| 2020-04-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.07 | 0 |
| 2020-04-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.07 | 0 |
| 2020-04-01 | $13.93 | $13.93 | $13.93 | $13.93 | $13.07 | 1,188 |
| 2020-03-31 | $14.43 | $14.59 | $14.43 | $14.59 | $13.69 | 200 |
| 2020-03-30 | $14.17 | $14.17 | $14.17 | $14.17 | $13.29 | 0 |
| 2020-03-27 | $14.17 | $14.17 | $14.17 | $14.17 | $13.29 | 200 |
| 2020-03-26 | $14.81 | $14.81 | $14.78 | $14.78 | $13.87 | 1,415 |
| 2020-03-25 | $13.01 | $13.01 | $13.01 | $13.01 | $12.21 | 0 |
| 2020-03-24 | $13.01 | $13.01 | $13.01 | $13.01 | $12.21 | 2,000 |
| 2020-03-23 | $12.57 | $12.57 | $12.20 | $12.20 | $11.45 | 5,203 |
| 2020-03-20 | $12.78 | $12.78 | $12.78 | $12.78 | $11.99 | 5,003 |
| 2020-03-19 | $12.97 | $12.97 | $12.97 | $12.97 | $12.17 | 4 |
| 2020-03-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.17 | 774 |
| 2020-03-17 | $13.47 | $13.47 | $13.47 | $13.47 | $12.64 | 240 |
| 2020-03-16 | $13.84 | $13.84 | $13.84 | $13.84 | $12.98 | 100 |
| 2020-03-13 | $14.48 | $14.48 | $14.48 | $14.48 | $13.59 | 0 |
| 2020-03-12 | $14.48 | $14.48 | $14.48 | $14.48 | $13.59 | 159 |
| 2020-03-11 | $18.65 | $18.65 | $18.65 | $18.65 | $17.50 | 0 |
| 2020-03-10 | $18.65 | $18.65 | $18.65 | $18.65 | $17.50 | 0 |
| 2020-03-09 | $18.65 | $18.65 | $18.65 | $18.65 | $17.50 | 0 |
| 2020-03-06 | $18.65 | $18.65 | $18.65 | $18.65 | $17.50 | 0 |
| 2020-03-05 | $18.65 | $18.65 | $18.65 | $18.65 | $17.50 | 0 |
| 2020-03-04 | $18.65 | $18.65 | $18.65 | $18.65 | $17.50 | 290 |
| 2020-03-03 | $18.65 | $18.65 | $18.65 | $18.65 | $17.49 | 2,000 |
| 2020-03-02 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 0 |
| 2020-02-28 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 0 |
| 2020-02-27 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 22,983 |
| 2020-02-26 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 0 |
| 2020-02-25 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 0 |
| 2020-02-24 | $19.72 | $19.72 | $19.72 | $19.72 | $18.50 | 3,500 |
| 2020-02-21 | $20.34 | $20.34 | $20.34 | $20.34 | $18.94 | 800 |
| 2020-02-20 | $20.29 | $20.29 | $20.29 | $20.29 | $18.90 | 0 |
| 2020-02-19 | $20.29 | $20.29 | $20.29 | $20.29 | $18.90 | 0 |
| 2020-02-18 | $20.29 | $20.29 | $20.29 | $20.29 | $18.90 | 0 |
| 2020-02-14 | $20.29 | $20.29 | $20.29 | $20.29 | $18.90 | 200 |
| 2020-02-13 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-12 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-11 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-10 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-07 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-06 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-05 | $20.16 | $20.16 | $20.16 | $20.16 | $18.78 | 12 |
| 2020-02-04 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-02-03 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-31 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-29 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-28 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-27 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-24 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-23 | $20.16 | $20.16 | $20.16 | $20.16 | $18.77 | 0 |
| 2020-01-22 | $20.16 | $20.16 | $20.16 | $20.16 | $18.78 | 300 |
| 2020-01-21 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-17 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-16 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-15 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-14 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-13 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 21 |
| 2020-01-10 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-09 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-08 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-07 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-06 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2020-01-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2019-12-31 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 1 |
| 2019-12-30 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2019-12-27 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2019-12-26 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2019-12-24 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2019-12-23 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 0 |
| 2019-12-20 | $19.54 | $19.54 | $19.54 | $19.54 | $18.20 | 120 |
| 2019-12-19 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-18 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-17 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-16 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-13 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-12 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-11 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-10 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-09 | $19.26 | $19.26 | $19.26 | $19.26 | $17.94 | 0 |
| 2019-12-06 | $19.26 | $19.26 | $19.26 | $19.26 | $17.93 | 525 |
| 2019-12-05 | $19.11 | $19.11 | $19.11 | $19.11 | $17.80 | 0 |
| 2019-12-04 | $19.11 | $19.11 | $19.11 | $19.11 | $17.80 | 0 |
| 2019-12-03 | $19.11 | $19.11 | $19.11 | $19.11 | $17.80 | 0 |
| 2019-12-02 | $19.11 | $19.11 | $19.11 | $19.11 | $17.79 | 360 |
| 2019-11-29 | $19.45 | $19.45 | $19.45 | $19.45 | $18.11 | 0 |
| 2019-11-27 | $19.45 | $19.45 | $19.45 | $19.45 | $18.11 | 0 |
| 2019-11-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.11 | 0 |
| 2019-11-25 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 0 |
| 2019-11-22 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 0 |
| 2019-11-21 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 0 |
| 2019-11-20 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 0 |
| 2019-11-19 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 0 |
| 2019-11-18 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 0 |
| 2019-11-15 | $19.45 | $19.45 | $19.45 | $19.45 | $17.98 | 500 |
| 2019-11-14 | $19.30 | $19.30 | $19.30 | $19.30 | $17.84 | 0 |
| 2019-11-13 | $19.30 | $19.30 | $19.30 | $19.30 | $17.84 | 0 |
| 2019-11-12 | $19.30 | $19.30 | $19.30 | $19.30 | $17.84 | 1,900 |
| 2019-11-11 | $19.17 | $19.17 | $19.17 | $19.17 | $17.72 | 0 |
| 2019-11-08 | $19.17 | $19.17 | $19.17 | $19.17 | $17.72 | 5 |
| 2019-11-07 | $19.17 | $19.17 | $19.17 | $19.17 | $17.72 | 0 |
| 2019-11-06 | $19.17 | $19.17 | $19.17 | $19.17 | $17.72 | 100 |
| 2019-11-05 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-11-04 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-11-01 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-10-31 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-10-30 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-10-29 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-10-28 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-10-25 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 0 |
| 2019-10-24 | $18.86 | $18.86 | $18.86 | $18.86 | $17.43 | 5,881 |
| 2019-10-23 | $18.85 | $18.85 | $18.85 | $18.85 | $17.42 | 0 |
| 2019-10-22 | $18.85 | $18.85 | $18.85 | $18.85 | $17.42 | 0 |
| 2019-10-21 | $18.85 | $18.85 | $18.85 | $18.85 | $17.42 | 0 |
| 2019-10-18 | $18.85 | $18.85 | $18.85 | $18.85 | $17.42 | 230 |
| 2019-10-17 | $18.83 | $18.83 | $18.83 | $18.83 | $17.41 | 0 |
| 2019-10-16 | $18.83 | $18.83 | $18.83 | $18.83 | $17.41 | 0 |
| 2019-10-15 | $18.83 | $18.83 | $18.83 | $18.83 | $17.40 | 300 |
| 2019-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 825 |
| 2019-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.57 | 1,269 |
| 2019-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.56 | 0 |
| 2019-09-16 | $18.95 | $19.01 | $18.95 | $19.00 | $17.56 | 7,275 |
| 2019-09-13 | $18.95 | $18.95 | $18.95 | $18.95 | $17.52 | 0 |
| 2019-09-12 | $18.95 | $18.95 | $18.95 | $18.95 | $17.52 | 0 |
| 2019-09-11 | $18.89 | $18.95 | $18.89 | $18.95 | $17.52 | 4,100 |
| 2019-09-10 | $18.76 | $18.76 | $18.76 | $18.76 | $17.34 | 200 |
| 2019-09-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-09-05 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-09-04 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-09-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-08-28 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 0 |
| 2019-08-27 | $18.25 | $18.25 | $18.25 | $18.25 | $16.87 | 1,937 |
| 2019-08-26 | $18.51 | $18.51 | $18.51 | $18.51 | $17.11 | 0 |
| 2019-08-23 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 0 |
| 2019-08-22 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 0 |
| 2019-08-21 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 0 |
| 2019-08-20 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 0 |
| 2019-08-19 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 0 |
| 2019-08-15 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 100 |
| 2019-08-14 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 100 |
| 2019-08-13 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 79 |
| 2019-08-12 | $18.51 | $18.51 | $18.51 | $18.51 | $16.99 | 320 |
| 2019-08-09 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-08-08 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-08-07 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-08-06 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-08-05 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-08-02 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-08-01 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-07-31 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-07-30 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-07-29 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-07-26 | $18.91 | $18.91 | $18.91 | $18.91 | $17.35 | 2,100 |
| 2019-07-25 | $19.03 | $19.03 | $19.03 | $19.03 | $17.46 | 0 |
| 2019-07-24 | $19.03 | $19.03 | $19.03 | $19.03 | $17.46 | 2,190 |
| 2019-07-23 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-22 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-19 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-18 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-17 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-16 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-15 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-12 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-11 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-10 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 0 |
| 2019-07-09 | $18.97 | $18.97 | $18.97 | $18.97 | $17.41 | 661 |
| 2019-07-08 | $19.06 | $19.06 | $19.06 | $19.06 | $17.49 | 0 |
| 2019-07-05 | $19.06 | $19.06 | $19.06 | $19.06 | $17.49 | 525 |
| 2019-07-03 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 0 |
| 2019-07-02 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 0 |
| 2019-07-01 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 0 |
| 2019-06-28 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 0 |
| 2019-06-27 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 0 |
| 2019-06-26 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 0 |
| 2019-06-25 | $18.83 | $18.83 | $18.83 | $18.83 | $17.28 | 40 |
| 2019-06-24 | $18.78 | $18.83 | $18.78 | $18.83 | $17.28 | 4,000 |
| 2019-06-21 | $18.87 | $18.87 | $18.87 | $18.87 | $17.32 | 0 |
| 2019-06-20 | $18.92 | $18.92 | $18.87 | $18.87 | $17.31 | 16,600 |
| 2019-06-18 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 268 |
| 2019-06-17 | $18.32 | $18.32 | $18.32 | $18.32 | $16.81 | 0 |
| 2019-06-14 | $18.21 | $18.32 | $18.21 | $18.32 | $16.81 | 700 |
| 2019-06-13 | $18.34 | $18.34 | $18.34 | $18.34 | $16.83 | 300 |
| 2019-06-12 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-06-11 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-06-06 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-06-05 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-06-03 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-05-31 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-05-30 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-05-29 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-05-28 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-05-24 | $18.53 | $18.53 | $18.53 | $18.53 | $17.00 | 0 |
| 2019-05-23 | $18.53 | $18.53 | $18.53 | $18.53 | $16.88 | 60,677 |
| 2019-05-22 | $18.53 | $18.53 | $18.53 | $18.53 | $16.88 | 0 |
| 2019-05-21 | $18.47 | $18.53 | $18.47 | $18.53 | $16.88 | 1,200 |
| 2019-05-20 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 0 |
| 2019-05-17 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 0 |
| 2019-05-16 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 59 |
| 2019-05-15 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 0 |
| 2019-05-14 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 0 |
| 2019-05-13 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 0 |
| 2019-05-10 | $18.33 | $18.33 | $18.33 | $18.33 | $16.70 | 0 |
| 2019-05-09 | $18.31 | $18.33 | $18.31 | $18.33 | $16.70 | 2,793 |
| 2019-05-08 | $18.49 | $18.49 | $18.49 | $18.49 | $16.85 | 105 |
| 2019-05-07 | $18.52 | $18.52 | $18.52 | $18.52 | $16.87 | 0 |
| 2019-05-06 | $18.52 | $18.52 | $18.52 | $18.52 | $16.87 | 1,032 |
| 2019-05-03 | $18.53 | $18.53 | $18.53 | $18.53 | $16.88 | 0 |
| 2019-05-02 | $18.53 | $18.53 | $18.53 | $18.53 | $16.88 | 2,000 |
| 2019-05-01 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 0 |
| 2019-04-30 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 0 |
| 2019-04-29 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 0 |
| 2019-04-25 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 0 |
| 2019-04-24 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 0 |
| 2019-04-23 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 15 |
| 2019-04-22 | $18.71 | $18.71 | $18.71 | $18.71 | $17.05 | 4,001 |
| 2019-04-18 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-17 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-15 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-12 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-11 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-10 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-09 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-08 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 420 |
| 2019-04-05 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-04 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 0 |
| 2019-04-03 | $18.31 | $18.31 | $18.31 | $18.31 | $16.68 | 4,000 |
| 2019-04-02 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-04-01 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-29 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 1,634 |
| 2019-03-28 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-27 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-26 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-25 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-22 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-21 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-20 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-18 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-14 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-13 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-12 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-11 | $17.84 | $17.84 | $17.84 | $17.84 | $16.25 | 0 |
| 2019-03-08 | $17.85 | $17.85 | $17.84 | $17.84 | $16.25 | 4,920 |
| 2019-03-07 | $18.30 | $18.30 | $18.30 | $18.30 | $16.67 | 0 |
| 2019-03-06 | $18.30 | $18.30 | $18.30 | $18.30 | $16.67 | 0 |
| 2019-03-05 | $18.30 | $18.30 | $18.30 | $18.30 | $16.67 | 0 |
| 2019-03-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.67 | 163,854 |
| 2019-03-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.67 | 1,900 |
| 2019-02-28 | $18.27 | $18.27 | $18.27 | $18.27 | $16.64 | 0 |
| 2019-02-27 | $18.27 | $18.27 | $18.27 | $18.27 | $16.64 | 0 |
| 2019-02-26 | $18.27 | $18.27 | $18.27 | $18.27 | $16.64 | 0 |
| 2019-02-21 | $18.27 | $18.27 | $18.27 | $18.27 | $16.65 | 2,214 |
| 2019-02-20 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 0 |
| 2019-02-15 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 0 |
| 2019-02-14 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 0 |
| 2019-02-13 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 0 |
| 2019-02-12 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 0 |
| 2019-02-11 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 0 |
| 2019-02-08 | $17.71 | $17.71 | $17.71 | $17.71 | $16.13 | 610 |
| 2019-02-07 | $17.85 | $17.85 | $17.85 | $17.85 | $16.26 | 0 |
| 2019-02-06 | $17.85 | $17.85 | $17.85 | $17.85 | $16.26 | 0 |
| 2019-02-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.26 | 0 |
| 2019-02-04 | $17.85 | $17.85 | $17.85 | $17.85 | $16.26 | 0 |
| 2019-02-01 | $17.85 | $17.85 | $17.85 | $17.85 | $16.27 | 2,699 |
| 2019-01-31 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-30 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-28 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-25 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-24 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-23 | $17.40 | $17.40 | $17.40 | $17.40 | $15.85 | 0 |
| 2019-01-18 | $17.40 | $17.40 | $17.40 | $17.40 | $15.86 | 200 |
| 2019-01-17 | $16.88 | $16.88 | $16.88 | $16.88 | $15.38 | 0 |
| 2019-01-16 | $16.88 | $16.88 | $16.88 | $16.88 | $15.38 | 0 |
| 2019-01-15 | $16.88 | $16.88 | $16.88 | $16.88 | $15.38 | 0 |
| 2019-01-14 | $16.88 | $16.88 | $16.88 | $16.88 | $15.38 | 126 |
| 2019-01-11 | $16.19 | $16.19 | $16.19 | $16.19 | $14.75 | 0 |
| 2019-01-10 | $16.19 | $16.19 | $16.19 | $16.19 | $14.75 | 0 |
| 2019-01-09 | $16.19 | $16.19 | $16.19 | $16.19 | $14.75 | 0 |
| 2019-01-08 | $16.19 | $16.19 | $16.19 | $16.19 | $14.75 | 0 |
| 2019-01-07 | $16.19 | $16.19 | $16.19 | $16.19 | $14.75 | 0 |
| 2019-01-04 | $16.08 | $16.19 | $16.08 | $16.19 | $14.75 | 533 |
| 2019-01-03 | $16.23 | $16.23 | $16.23 | $16.23 | $14.79 | 0 |
| 2018-12-27 | $16.23 | $16.23 | $16.23 | $16.23 | $14.79 | 0 |
| 2018-12-26 | $16.23 | $16.23 | $16.23 | $16.23 | $14.79 | 0 |
| 2018-12-24 | $16.23 | $16.23 | $16.23 | $16.23 | $14.79 | 99 |
| 2018-12-21 | $16.23 | $16.23 | $16.23 | $16.23 | $14.79 | 0 |
| 2018-12-20 | $16.23 | $16.23 | $16.23 | $16.23 | $14.79 | 7 |
| 2018-12-18 | $16.23 | $16.23 | $16.23 | $16.23 | $14.78 | 1,000 |
| 2018-12-17 | $16.70 | $16.70 | $16.70 | $16.70 | $15.21 | 80 |
| 2018-12-14 | $16.70 | $16.70 | $16.70 | $16.70 | $15.21 | 0 |
| 2018-12-13 | $16.70 | $16.70 | $16.70 | $16.70 | $15.21 | 596 |
| 2018-12-12 | $17.15 | $17.15 | $17.15 | $17.15 | $15.62 | 0 |
| 2018-12-11 | $17.15 | $17.15 | $17.15 | $17.15 | $15.62 | 0 |
| 2018-12-10 | $17.15 | $17.15 | $17.15 | $17.15 | $15.62 | 0 |
| 2018-12-07 | $17.15 | $17.15 | $17.15 | $17.15 | $15.62 | 100 |
| 2018-12-06 | $17.15 | $17.15 | $17.15 | $17.15 | $15.63 | 3,854 |
| 2018-12-04 | $17.37 | $17.37 | $17.15 | $17.15 | $15.63 | 8,944 |
| 2018-12-03 | $17.39 | $17.39 | $17.39 | $17.39 | $15.84 | 590 |
| 2018-11-30 | $16.92 | $16.92 | $16.92 | $16.92 | $15.41 | 0 |
| 2018-11-29 | $16.92 | $16.92 | $16.92 | $16.92 | $15.41 | 0 |
| 2018-11-28 | $16.92 | $16.92 | $16.92 | $16.92 | $15.41 | 80 |
| 2018-11-27 | $16.92 | $16.92 | $16.92 | $16.92 | $15.42 | 200 |
| 2018-11-26 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-21 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-20 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-19 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-16 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-15 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-14 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-13 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-12 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-09 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-08 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-07 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-06 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-05 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 25 |
| 2018-11-02 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 0 |
| 2018-11-01 | $17.29 | $17.29 | $17.29 | $17.29 | $15.63 | 600 |
| 2018-10-31 | $17.11 | $17.11 | $17.11 | $17.11 | $15.47 | 0 |
| 2018-10-30 | $17.11 | $17.11 | $17.11 | $17.11 | $15.47 | 0 |
| 2018-10-29 | $17.11 | $17.11 | $17.11 | $17.11 | $15.47 | 0 |
| 2018-10-26 | $17.11 | $17.11 | $17.11 | $17.11 | $15.47 | 0 |
| 2018-10-25 | $17.11 | $17.11 | $17.11 | $17.11 | $15.47 | 56 |
| 2018-10-24 | $17.11 | $17.11 | $17.11 | $17.11 | $15.47 | 500 |
| 2018-10-23 | $17.54 | $17.54 | $17.54 | $17.54 | $15.85 | 93,184 |
| 2018-10-22 | $17.54 | $17.54 | $17.54 | $17.54 | $15.85 | 100 |
| 2018-10-19 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-18 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-17 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-16 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-15 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-12 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-11 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-10 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 0 |
| 2018-10-09 | $18.31 | $18.31 | $18.31 | $18.31 | $16.55 | 512 |
| 2018-10-08 | $18.41 | $18.41 | $18.41 | $18.41 | $16.64 | 0 |
| 2018-10-05 | $18.41 | $18.41 | $18.41 | $18.41 | $16.64 | 3,377 |
| 2018-10-04 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-10-03 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-10-02 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-10-01 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-09-28 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-09-27 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-09-26 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-09-25 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 0 |
| 2018-09-24 | $18.74 | $18.74 | $18.74 | $18.74 | $16.94 | 600 |
| 2018-09-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.95 | 1,400 |
| 2018-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-19 | $18.61 | $18.61 | $18.60 | $18.60 | $16.81 | 800 |
| 2018-09-18 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-17 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-14 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-13 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-12 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-11 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-10 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-07 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-06 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-05 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-09-04 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 0 |
| 2018-08-31 | $18.60 | $18.60 | $18.60 | $18.60 | $16.81 | 1,889 |
| 2018-08-30 | $18.82 | $18.82 | $18.82 | $18.82 | $17.01 | 0 |
| 2018-08-29 | $18.82 | $18.82 | $18.82 | $18.82 | $17.01 | 0 |
| 2018-08-28 | $18.85 | $18.85 | $18.82 | $18.82 | $17.01 | 2,616 |
| 2018-08-27 | $18.87 | $18.87 | $18.87 | $18.87 | $17.06 | 250 |
| 2018-08-24 | $18.80 | $18.80 | $18.80 | $18.80 | $16.87 | 0 |
| 2018-08-23 | $18.80 | $18.80 | $18.80 | $18.80 | $16.87 | 400 |
| 2018-08-22 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 0 |
| 2018-08-21 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 0 |
| 2018-08-20 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 6 |
| 2018-08-17 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 2 |
| 2018-08-16 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 200 |
| 2018-08-15 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-14 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-13 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-10 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-09 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-08 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-07 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-06 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-03 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-02 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-08-01 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 670 |
| 2018-07-31 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-07-30 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-07-27 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 0 |
| 2018-07-26 | $18.82 | $18.82 | $18.82 | $18.82 | $16.89 | 100 |
| 2018-07-25 | $18.64 | $18.64 | $18.64 | $18.64 | $16.73 | 0 |
| 2018-07-24 | $18.64 | $18.64 | $18.64 | $18.64 | $16.73 | 0 |
| 2018-07-23 | $18.64 | $18.64 | $18.64 | $18.64 | $16.73 | 0 |
| 2018-07-20 | $18.64 | $18.64 | $18.64 | $18.64 | $16.73 | 0 |
| 2018-07-19 | $18.64 | $18.64 | $18.64 | $18.64 | $16.73 | 700 |
| 2018-07-18 | $18.70 | $18.70 | $18.70 | $18.70 | $16.78 | 0 |
| 2018-07-17 | $18.70 | $18.70 | $18.70 | $18.70 | $16.78 | 100 |
| 2018-07-16 | $18.77 | $18.77 | $18.77 | $18.77 | $16.85 | 65 |
| 2018-07-13 | $18.77 | $18.77 | $18.77 | $18.77 | $16.85 | 500 |
| 2018-07-12 | $18.56 | $18.56 | $18.56 | $18.56 | $16.66 | 0 |
| 2018-07-11 | $18.56 | $18.56 | $18.56 | $18.56 | $16.66 | 6,000 |
| 2018-07-10 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 0 |
| 2018-07-09 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 0 |
| 2018-07-06 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 0 |
| 2018-07-05 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 200 |
| 2018-07-03 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 0 |
| 2018-07-02 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 0 |
| 2018-06-29 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 0 |
| 2018-06-28 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 0 |
| 2018-06-27 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 50 |
| 2018-06-26 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 0 |
| 2018-06-25 | $18.40 | $18.40 | $18.40 | $18.40 | $16.51 | 0 |
| 2018-06-22 | $18.37 | $18.40 | $18.37 | $18.40 | $16.51 | 1,110 |
| 2018-06-21 | $18.23 | $18.23 | $18.22 | $18.22 | $16.35 | 891 |
| 2018-06-20 | $18.41 | $18.41 | $18.41 | $18.41 | $16.52 | 0 |
| 2018-06-19 | $18.41 | $18.41 | $18.41 | $18.41 | $16.52 | 0 |
| 2018-06-18 | $18.41 | $18.41 | $18.41 | $18.41 | $16.52 | 50 |
| 2018-06-15 | $18.41 | $18.41 | $18.41 | $18.41 | $16.52 | 800 |
| 2018-06-14 | $18.60 | $18.60 | $18.60 | $18.60 | $16.69 | 0 |
| 2018-06-13 | $18.63 | $18.63 | $18.60 | $18.60 | $16.69 | 400 |
| 2018-06-12 | $18.52 | $18.52 | $18.52 | $18.52 | $16.62 | 4,800 |
| 2018-06-11 | $18.62 | $18.62 | $18.61 | $18.61 | $16.70 | 400 |
| 2018-06-08 | $18.33 | $18.33 | $18.33 | $18.33 | $16.45 | 0 |
| 2018-06-07 | $18.33 | $18.33 | $18.33 | $18.33 | $16.45 | 0 |
| 2018-06-06 | $18.33 | $18.33 | $18.33 | $18.33 | $16.45 | 0 |
| 2018-06-05 | $18.33 | $18.33 | $18.33 | $18.33 | $16.45 | 0 |
| 2018-06-04 | $18.33 | $18.33 | $18.33 | $18.33 | $16.45 | 0 |
| 2018-06-01 | $18.33 | $18.33 | $18.33 | $18.33 | $16.45 | 2,525 |
| 2018-05-31 | $18.02 | $18.02 | $18.02 | $18.02 | $16.17 | 0 |
| 2018-05-30 | $18.02 | $18.02 | $18.02 | $18.02 | $16.17 | 0 |
| 2018-05-29 | $18.02 | $18.02 | $18.02 | $18.02 | $16.17 | 0 |
| 2018-05-25 | $18.02 | $18.02 | $18.02 | $18.02 | $16.17 | 0 |
| 2018-05-24 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-23 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-22 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-21 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-18 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-17 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-16 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-15 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-14 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-11 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-10 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-09 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-08 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-07 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-04 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-03 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-02 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-05-01 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-04-30 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-04-27 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 0 |
| 2018-04-26 | $18.02 | $18.02 | $18.02 | $18.02 | $16.05 | 500 |
| 2018-04-25 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 0 |
| 2018-04-24 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 0 |
| 2018-04-23 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 0 |
| 2018-04-20 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 0 |
| 2018-04-19 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 27,817 |
| 2018-04-18 | $18.27 | $18.27 | $18.27 | $18.27 | $16.28 | 505 |
| 2018-04-17 | $18.13 | $18.13 | $18.13 | $18.13 | $16.15 | 27,567 |
| 2018-04-16 | $17.98 | $17.98 | $17.98 | $17.98 | $16.02 | 36,356 |
| 2018-04-13 | $17.98 | $17.98 | $17.98 | $17.98 | $16.02 | 1,000 |
| 2018-04-12 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 18,178 |
| 2018-04-11 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-10 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-09 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-06 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-05 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-04 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-03 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-04-02 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-29 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-28 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 28 |
| 2018-03-27 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-26 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-23 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-22 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 5,000 |
| 2018-03-21 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-20 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 0 |
| 2018-03-19 | $17.72 | $17.72 | $17.72 | $17.72 | $15.79 | 2,000 |
| 2018-03-16 | $17.92 | $17.92 | $17.92 | $17.92 | $15.97 | 5,000 |
| 2018-03-15 | $18.01 | $18.01 | $18.01 | $18.01 | $16.05 | 0 |
| 2018-03-14 | $18.01 | $18.01 | $18.01 | $18.01 | $16.05 | 0 |
| 2018-03-13 | $18.01 | $18.01 | $18.01 | $18.01 | $16.05 | 2,000 |
| 2018-03-12 | $17.96 | $17.96 | $17.96 | $17.96 | $16.00 | 0 |
| 2018-03-09 | $17.96 | $17.96 | $17.96 | $17.96 | $16.00 | 600 |
| 2018-03-08 | $17.89 | $17.89 | $17.89 | $17.89 | $15.94 | 0 |
| 2018-03-07 | $17.89 | $17.89 | $17.89 | $17.89 | $15.94 | 0 |
| 2018-03-06 | $17.89 | $17.89 | $17.89 | $17.89 | $15.94 | 100 |
| 2018-03-05 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-03-02 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-03-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-02-28 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-02-27 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-02-26 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-02-23 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-02-22 | $18.30 | $18.30 | $18.30 | $18.30 | $16.30 | 0 |
| 2018-02-21 | $18.30 | $18.30 | $18.30 | $18.30 | $16.16 | 0 |
| 2018-02-20 | $18.30 | $18.30 | $18.30 | $18.30 | $16.16 | 0 |
| 2018-02-16 | $18.30 | $18.30 | $18.30 | $18.30 | $16.16 | 0 |
| 2018-02-15 | $18.30 | $18.30 | $18.30 | $18.30 | $16.16 | 200 |
| 2018-02-14 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-13 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-12 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-09 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-08 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-07 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-06 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-05 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 1 |
| 2018-02-02 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-02-01 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-01-31 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 0 |
| 2018-01-30 | $19.36 | $19.36 | $19.36 | $19.36 | $17.10 | 800 |
| 2018-01-29 | $19.43 | $19.43 | $19.43 | $19.43 | $17.16 | 200 |
| 2018-01-26 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-25 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-24 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-23 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-22 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-19 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-18 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-17 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 100 |
| 2018-01-16 | $19.48 | $19.48 | $19.48 | $19.48 | $17.20 | 0 |
| 2018-01-12 | $19.48 | $19.48 | $19.48 | $19.48 | $17.20 | 100 |
| 2018-01-11 | $19.48 | $19.48 | $19.48 | $19.48 | $17.20 | 0 |
| 2018-01-10 | $19.51 | $19.52 | $19.48 | $19.48 | $17.20 | 125,024 |
| 2018-01-09 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-08 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-05 | $19.62 | $19.62 | $19.62 | $19.62 | $17.33 | 0 |
| 2018-01-04 | $19.56 | $19.62 | $19.56 | $19.62 | $17.33 | 90,100 |
| 2018-01-03 | $19.43 | $19.43 | $19.43 | $19.43 | $17.16 | 100 |
| 2018-01-02 | $19.29 | $19.29 | $19.29 | $19.29 | $17.03 | 270 |
| 2017-12-29 | $19.13 | $19.13 | $19.13 | $19.13 | $16.89 | 0 |
| 2017-12-28 | $19.13 | $19.13 | $19.13 | $19.13 | $16.89 | 200 |
| 2017-12-27 | $19.03 | $19.03 | $19.03 | $19.03 | $16.80 | 200 |
| 2017-12-26 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-22 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-21 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-20 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-19 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-18 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-15 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-14 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-13 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-12 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-11 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-08 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-07 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-06 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-05 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-04 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-12-01 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 0 |
| 2017-11-30 | $18.51 | $18.51 | $18.51 | $18.51 | $16.35 | 200 |
| 2017-11-29 | $18.61 | $18.61 | $18.61 | $18.61 | $16.43 | 0 |
| 2017-11-28 | $18.61 | $18.61 | $18.61 | $18.61 | $16.43 | 0 |
| 2017-11-27 | $18.61 | $18.61 | $18.61 | $18.61 | $16.43 | 0 |
| 2017-11-24 | $18.61 | $18.61 | $18.61 | $18.61 | $16.43 | 0 |
| 2017-11-22 | $18.61 | $18.61 | $18.61 | $18.61 | $16.43 | 0 |
| 2017-11-21 | $18.61 | $18.61 | $18.61 | $18.61 | $16.29 | 0 |
| 2017-11-20 | $18.61 | $18.61 | $18.61 | $18.61 | $16.29 | 0 |
| 2017-11-17 | $18.61 | $18.61 | $18.61 | $18.61 | $16.29 | 0 |
| 2017-11-16 | $18.61 | $18.61 | $18.61 | $18.61 | $16.29 | 0 |
| 2017-11-15 | $18.61 | $18.61 | $18.61 | $18.61 | $16.29 | 600 |
| 2017-11-14 | $18.83 | $18.83 | $18.83 | $18.83 | $16.49 | 0 |
| 2017-11-13 | $18.83 | $18.83 | $18.83 | $18.83 | $16.49 | 0 |
| 2017-11-10 | $18.83 | $18.83 | $18.83 | $18.83 | $16.49 | 0 |
| 2017-11-09 | $18.83 | $18.83 | $18.83 | $18.83 | $16.49 | 500 |
| 2017-11-08 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-11-07 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-11-06 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-11-03 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-11-02 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-11-01 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-10-31 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-10-30 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-10-27 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 0 |
| 2017-10-26 | $18.46 | $18.46 | $18.46 | $18.46 | $16.16 | 1,000 |
| 2017-10-25 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-24 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-23 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-20 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-19 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-18 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-17 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-16 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 83 |
| 2017-10-13 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-12 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 0 |
| 2017-10-11 | $18.74 | $18.74 | $18.74 | $18.74 | $16.41 | 2,700 |
| 2017-10-10 | $18.72 | $18.72 | $18.72 | $18.72 | $16.39 | 3,200 |
| 2017-10-09 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-10-06 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-10-05 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-10-04 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-10-03 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-10-02 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-09-29 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-09-28 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 0 |
| 2017-09-27 | $18.49 | $18.49 | $18.49 | $18.49 | $16.19 | 1,000 |
| 2017-09-26 | $18.54 | $18.54 | $18.54 | $18.54 | $16.23 | 0 |
| 2017-09-25 | $18.54 | $18.54 | $18.54 | $18.54 | $16.23 | 0 |
| 2017-09-22 | $18.54 | $18.54 | $18.54 | $18.54 | $16.23 | 0 |
| 2017-09-21 | $18.54 | $18.54 | $18.54 | $18.54 | $16.23 | 3,300 |
| 2017-09-20 | $18.28 | $18.28 | $18.28 | $18.28 | $16.01 | 0 |
| 2017-09-19 | $18.28 | $18.28 | $18.28 | $18.28 | $16.01 | 0 |
| 2017-09-18 | $18.28 | $18.28 | $18.28 | $18.28 | $16.01 | 0 |
| 2017-09-15 | $18.28 | $18.28 | $18.28 | $18.28 | $16.01 | 0 |
| 2017-09-14 | $18.28 | $18.28 | $18.28 | $18.28 | $16.01 | 800 |
| 2017-09-13 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 1 |
| 2017-09-12 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-09-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-09-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-09-07 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-09-06 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-09-05 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-09-01 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 0 |
| 2017-08-31 | $17.85 | $17.85 | $17.85 | $17.85 | $15.63 | 18,400 |
| 2017-08-30 | $17.63 | $17.63 | $17.63 | $17.63 | $15.44 | 666 |
| 2017-08-29 | $17.63 | $17.63 | $17.63 | $17.63 | $15.44 | 0 |
| 2017-08-28 | $17.63 | $17.63 | $17.63 | $17.63 | $15.44 | 0 |
| 2017-08-25 | $17.63 | $17.63 | $17.63 | $17.63 | $15.44 | 0 |
| 2017-08-24 | $17.63 | $17.63 | $17.63 | $17.63 | $15.44 | 0 |
| 2017-08-23 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 0 |
| 2017-08-22 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 0 |
| 2017-08-21 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 2,000 |
| 2017-08-18 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 0 |
| 2017-08-17 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 0 |
| 2017-08-16 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 0 |
| 2017-08-15 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 200 |
| 2017-08-14 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 0 |
| 2017-08-11 | $17.63 | $17.63 | $17.63 | $17.63 | $15.30 | 700 |
| 2017-08-10 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-09 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-08 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-07 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-04 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-03 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-02 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-08-01 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-31 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-28 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-27 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-26 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-25 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-24 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-21 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 0 |
| 2017-07-20 | $18.01 | $18.01 | $18.01 | $18.01 | $15.63 | 1,000 |
| 2017-07-19 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-18 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-17 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-14 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-13 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 18,355 |
| 2017-07-12 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-11 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-10 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-07 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-06 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-05 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-07-03 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-06-30 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-06-29 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-06-28 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-06-27 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 0 |
| 2017-06-26 | $17.05 | $17.12 | $17.05 | $17.12 | $14.86 | 6,000 |
| 2017-06-23 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 0 |
| 2017-06-22 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 0 |
| 2017-06-21 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 0 |
| 2017-06-20 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 19,590 |
| 2017-06-19 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 0 |
| 2017-06-16 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 0 |
| 2017-06-15 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 0 |
| 2017-06-14 | $17.22 | $17.22 | $17.22 | $17.22 | $14.95 | 199 |
| 2017-06-13 | $17.06 | $17.06 | $17.06 | $17.06 | $14.81 | 0 |
| 2017-06-12 | $17.06 | $17.06 | $17.06 | $17.06 | $14.81 | 900 |
| 2017-06-09 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-06-08 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-06-07 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-06-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-06-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-06-02 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-06-01 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 400 |
| 2017-05-31 | $16.88 | $16.88 | $16.88 | $16.88 | $14.65 | 3,415 |
| 2017-05-30 | $16.84 | $16.88 | $16.83 | $16.88 | $14.65 | 4,526 |
| 2017-05-26 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-05-25 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-05-24 | $16.90 | $16.90 | $16.90 | $16.90 | $14.67 | 0 |
| 2017-05-23 | $16.90 | $16.90 | $16.90 | $16.90 | $14.53 | 0 |
| 2017-05-22 | $16.90 | $16.90 | $16.90 | $16.90 | $14.53 | 13,400 |
| 2017-05-19 | $16.78 | $17.01 | $16.78 | $17.01 | $14.63 | 5,200 |
| 2017-05-18 | $16.92 | $16.92 | $16.92 | $16.92 | $14.55 | 0 |
| 2017-05-17 | $16.92 | $16.92 | $16.92 | $16.92 | $14.55 | 0 |
| 2017-05-16 | $16.92 | $16.92 | $16.92 | $16.92 | $14.55 | 0 |
| 2017-05-15 | $16.92 | $16.92 | $16.92 | $16.92 | $14.55 | 0 |
| 2017-05-12 | $16.92 | $16.92 | $16.92 | $16.92 | $14.55 | 189,300 |
| 2017-05-11 | $16.92 | $16.92 | $16.92 | $16.92 | $14.55 | 3,400 |
| 2017-05-10 | $16.97 | $16.97 | $16.97 | $16.97 | $14.59 | 0 |
| 2017-05-09 | $16.97 | $16.97 | $16.97 | $16.97 | $14.59 | 22,000 |
| 2017-05-08 | $16.98 | $16.98 | $16.97 | $16.97 | $14.59 | 189,300 |
| 2017-05-05 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-05-04 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-05-03 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 1 |
| 2017-05-02 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-05-01 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-28 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-27 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-26 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-25 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-24 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-21 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-20 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-19 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-18 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 0 |
| 2017-04-17 | $17.43 | $17.43 | $17.43 | $17.43 | $14.99 | 300 |
| 2017-04-13 | $17.29 | $17.29 | $17.29 | $17.29 | $14.87 | 100 |
| 2017-04-12 | $17.42 | $17.42 | $17.42 | $17.42 | $14.98 | 0 |
| 2017-04-11 | $17.42 | $17.42 | $17.42 | $17.42 | $14.98 | 1,700 |
| 2017-04-10 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-04-07 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-04-06 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-04-05 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-04-04 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-04-03 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-31 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-30 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-29 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-28 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 1 |
| 2017-03-27 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 3,100 |
| 2017-03-24 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-23 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-22 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-21 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 600 |
| 2017-03-20 | $17.15 | $17.15 | $17.15 | $17.15 | $14.75 | 300 |
| 2017-03-17 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-16 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-15 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-14 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-13 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-10 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-09 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-08 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 0 |
| 2017-03-07 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 1,000 |
| 2017-03-06 | $17.26 | $17.26 | $17.26 | $17.26 | $14.84 | 1,540 |
| 2017-03-03 | $17.14 | $17.14 | $17.14 | $17.14 | $14.74 | 9,800 |
| 2017-03-02 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 0 |
| 2017-03-01 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 0 |
| 2017-02-28 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 55 |
| 2017-02-27 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 3,000 |
| 2017-02-24 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 94 |
| 2017-02-23 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 0 |
| 2017-02-22 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 0 |
| 2017-02-21 | $17.91 | $17.91 | $17.91 | $17.91 | $15.40 | 55 |
| 2017-02-17 | $17.91 | $17.91 | $17.91 | $17.91 | $15.27 | 0 |
| 2017-02-16 | $17.91 | $17.91 | $17.91 | $17.91 | $15.27 | 0 |
| 2017-02-15 | $17.91 | $17.91 | $17.91 | $17.91 | $15.27 | 300 |
| 2017-02-14 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 0 |
| 2017-02-13 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 0 |
| 2017-02-10 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 0 |
| 2017-02-09 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 0 |
| 2017-02-08 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 0 |
| 2017-02-07 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 0 |
| 2017-02-06 | $17.52 | $17.52 | $17.52 | $17.52 | $14.94 | 1,000 |
| 2017-02-03 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 0 |
| 2017-02-02 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 0 |
| 2017-02-01 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 0 |
| 2017-01-31 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 0 |
| 2017-01-30 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 2,900 |
| 2017-01-27 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 0 |
| 2017-01-26 | $17.78 | $17.78 | $17.78 | $17.78 | $15.16 | 5,000 |
| 2017-01-25 | $17.82 | $17.82 | $17.82 | $17.82 | $15.20 | 2,700 |
| 2017-01-24 | $17.61 | $17.61 | $17.61 | $17.61 | $15.01 | 0 |
| 2017-01-23 | $17.61 | $17.61 | $17.61 | $17.61 | $15.01 | 0 |
| 2017-01-20 | $17.61 | $17.61 | $17.61 | $17.61 | $15.01 | 0 |
| 2017-01-19 | $17.61 | $17.61 | $17.61 | $17.61 | $15.01 | 0 |
| 2017-01-18 | $17.61 | $17.61 | $17.61 | $17.61 | $15.01 | 0 |
| 2017-01-17 | $17.61 | $17.61 | $17.61 | $17.61 | $15.01 | 2,871 |
| 2017-01-13 | $17.41 | $17.41 | $17.41 | $17.41 | $14.84 | 0 |
| 2017-01-12 | $17.41 | $17.41 | $17.41 | $17.41 | $14.84 | 0 |
| 2017-01-11 | $17.24 | $17.41 | $17.24 | $17.41 | $14.84 | 788 |
| 2017-01-10 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 0 |
| 2017-01-09 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 0 |
| 2017-01-06 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 0 |
| 2017-01-05 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 0 |
| 2017-01-04 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 0 |
| 2017-01-03 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 0 |
| 2016-12-30 | $16.89 | $16.89 | $16.89 | $16.89 | $14.40 | 14,000 |
| 2016-12-29 | $16.90 | $16.90 | $16.90 | $16.90 | $14.41 | 880 |
| 2016-12-28 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 0 |
| 2016-12-27 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 0 |
| 2016-12-23 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 0 |
| 2016-12-22 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 0 |
| 2016-12-21 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 0 |
| 2016-12-20 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 0 |
| 2016-12-19 | $16.97 | $16.97 | $16.97 | $16.97 | $14.47 | 467 |
| 2016-12-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-08 | $17.00 | $17.00 | $17.00 | $17.00 | $14.49 | 0 |
| 2016-12-07 | $16.99 | $17.00 | $16.99 | $17.00 | $14.49 | 6,151 |
| 2016-12-06 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-12-05 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-12-02 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-12-01 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-11-30 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-11-29 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-11-28 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-11-25 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-11-23 | $16.17 | $16.17 | $16.17 | $16.17 | $13.78 | 0 |
| 2016-11-22 | $16.17 | $16.17 | $16.17 | $16.17 | $13.66 | 0 |
| 2016-11-21 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-18 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-17 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-16 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-15 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-14 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-11 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-10 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 0 |
| 2016-11-09 | $16.17 | $16.17 | $16.17 | $16.17 | $13.56 | 1,665 |
| 2016-11-08 | $16.12 | $16.12 | $16.12 | $16.12 | $13.52 | 0 |
| 2016-11-07 | $16.12 | $16.12 | $16.12 | $16.12 | $13.52 | 0 |
| 2016-11-04 | $16.12 | $16.12 | $16.12 | $16.12 | $13.52 | 0 |
| 2016-11-03 | $16.12 | $16.12 | $16.12 | $16.12 | $13.52 | 200 |
| 2016-11-02 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-11-01 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-31 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-28 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-27 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-26 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-25 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-24 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 1,000 |
| 2016-10-21 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-20 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-19 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-18 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-17 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-14 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-13 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-12 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-11 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-10 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-07 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-06 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-05 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-04 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-10-03 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 0 |
| 2016-09-30 | $16.53 | $16.53 | $16.53 | $16.53 | $13.86 | 110 |
| 2016-09-29 | $16.22 | $16.22 | $16.22 | $16.22 | $13.61 | 0 |
| 2016-09-28 | $16.23 | $16.23 | $16.22 | $16.22 | $13.61 | 1,000 |
| 2016-09-27 | $16.21 | $16.21 | $16.21 | $16.21 | $13.60 | 0 |
| 2016-09-26 | $16.21 | $16.21 | $16.21 | $16.21 | $13.60 | 620 |
| 2016-09-23 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2016-09-22 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2016-09-21 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 0 |
| 2016-09-20 | $16.07 | $16.07 | $16.07 | $16.07 | $13.49 | 124 |
| 2016-09-19 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-16 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-15 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-14 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-13 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-12 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-09 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-08 | $16.71 | $16.71 | $16.71 | $16.71 | $14.02 | 0 |
| 2016-09-07 | $16.81 | $16.81 | $16.71 | $16.71 | $14.02 | 2,220 |
| 2016-09-06 | $16.78 | $16.78 | $16.78 | $16.78 | $14.08 | 300 |
| 2016-09-02 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-09-01 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-31 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-29 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-26 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-25 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-24 | $16.05 | $16.05 | $16.05 | $16.05 | $13.46 | 0 |
| 2016-08-23 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-22 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-19 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-18 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-17 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-16 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-15 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-12 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-11 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-10 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-09 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-08 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-05 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-04 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-03 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-02 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-08-01 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-29 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-28 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-27 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-26 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-22 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-21 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-20 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-19 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-15 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-14 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-13 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-12 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-11 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 4,038 |
| 2016-07-08 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-07 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-06 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 0 |
| 2016-07-05 | $16.05 | $16.05 | $16.05 | $16.05 | $13.34 | 1,045 |
| 2016-07-01 | $15.54 | $15.54 | $15.54 | $15.54 | $12.91 | 0 |
| 2016-06-30 | $15.54 | $15.54 | $15.54 | $15.54 | $12.91 | 45 |
| 2016-06-29 | $15.54 | $15.54 | $15.54 | $15.54 | $12.91 | 0 |
| 2016-06-28 | $15.54 | $15.54 | $15.54 | $15.54 | $12.91 | 1 |
| 2016-06-27 | $15.54 | $15.54 | $15.54 | $15.54 | $12.91 | 200 |
| 2016-06-24 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-23 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-22 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-21 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-20 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-17 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-16 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-15 | $15.89 | $15.89 | $15.89 | $15.89 | $13.21 | 0 |
| 2016-06-14 | $15.85 | $15.89 | $15.85 | $15.89 | $13.08 | 1,486 |
| 2016-06-13 | $16.17 | $16.17 | $16.17 | $16.17 | $13.31 | 415 |
| 2016-06-10 | $16.39 | $16.39 | $16.39 | $16.39 | $13.49 | 0 |
| 2016-06-09 | $16.39 | $16.39 | $16.39 | $16.39 | $13.49 | 0 |
| 2016-06-08 | $16.39 | $16.39 | $16.39 | $16.39 | $13.49 | 0 |
| 2016-06-07 | $16.39 | $16.39 | $16.39 | $16.39 | $13.49 | 0 |
| 2016-06-06 | $16.25 | $16.39 | $16.25 | $16.39 | $13.49 | 985 |
| 2016-06-03 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-06-02 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-06-01 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-31 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-27 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-26 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-25 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-24 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-23 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 0 |
| 2016-05-20 | $15.59 | $15.59 | $15.59 | $15.59 | $12.84 | 650 |
| 2016-05-19 | $15.72 | $15.72 | $15.72 | $15.72 | $12.94 | 0 |
| 2016-05-18 | $15.72 | $15.72 | $15.72 | $15.72 | $12.94 | 0 |
| 2016-05-17 | $15.72 | $15.72 | $15.72 | $15.72 | $12.94 | 0 |
| 2016-05-16 | $15.72 | $15.72 | $15.72 | $15.72 | $12.94 | 1,000 |
| 2016-05-13 | $15.70 | $15.70 | $15.70 | $15.70 | $12.93 | 1,000 |
| 2016-05-12 | $15.69 | $15.69 | $15.69 | $15.69 | $12.92 | 0 |
| 2016-05-11 | $15.69 | $15.69 | $15.69 | $15.69 | $12.92 | 0 |
| 2016-05-10 | $15.69 | $15.69 | $15.69 | $15.69 | $12.92 | 234 |
| 2016-05-09 | $15.39 | $15.39 | $15.39 | $15.39 | $12.67 | 100 |
| 2016-05-06 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-05-05 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-05-04 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-05-03 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-05-02 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-04-29 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-04-28 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-04-27 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-04-26 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 0 |
| 2016-04-25 | $15.99 | $15.99 | $15.99 | $15.99 | $13.17 | 100 |
| 2016-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.18 | 0 |
| 2016-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.18 | 0 |
| 2016-04-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.18 | 0 |
| 2016-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.18 | 100 |
| 2016-04-18 | $15.90 | $15.90 | $15.90 | $15.90 | $13.09 | 895 |
| 2016-04-15 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-14 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-13 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-12 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 50 |
| 2016-04-11 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-08 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-07 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-06 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 0 |
| 2016-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $12.19 | 650 |
| 2016-04-04 | $15.47 | $15.47 | $15.47 | $15.47 | $12.73 | 0 |
| 2016-04-01 | $15.47 | $15.47 | $15.47 | $15.47 | $12.73 | 0 |
| 2016-03-31 | $15.47 | $15.47 | $15.47 | $15.47 | $12.73 | 200 |
| 2016-03-30 | $15.33 | $15.33 | $15.33 | $15.33 | $12.62 | 200 |
| 2016-03-29 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-28 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-24 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-23 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-22 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-21 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-18 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-17 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-16 | $14.66 | $14.66 | $14.66 | $14.66 | $12.07 | 0 |
| 2016-03-15 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-14 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-11 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-10 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-09 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-08 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-07 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 0 |
| 2016-03-04 | $14.66 | $14.66 | $14.66 | $14.66 | $11.95 | 2,160 |
| 2016-03-03 | $14.31 | $14.31 | $14.31 | $14.31 | $11.67 | 0 |
| 2016-03-02 | $14.31 | $14.31 | $14.31 | $14.31 | $11.67 | 2,160 |
| 2016-03-01 | $14.04 | $14.04 | $14.04 | $14.04 | $11.45 | 0 |
| 2016-02-29 | $14.04 | $14.04 | $14.04 | $14.04 | $11.45 | 0 |
| 2016-02-26 | $14.04 | $14.04 | $14.04 | $14.04 | $11.45 | 2,160 |
| 2016-02-25 | $13.56 | $13.56 | $13.56 | $13.56 | $11.05 | 0 |
| 2016-02-24 | $13.56 | $13.56 | $13.56 | $13.56 | $11.05 | 2,160 |
| 2016-02-23 | $13.88 | $13.88 | $13.88 | $13.88 | $11.31 | 0 |
| 2016-02-22 | $13.88 | $13.88 | $13.88 | $13.88 | $11.31 | 494 |
| 2016-02-19 | $13.28 | $13.28 | $13.28 | $13.28 | $10.83 | 0 |
| 2016-02-18 | $13.28 | $13.28 | $13.28 | $13.28 | $10.83 | 0 |
| 2016-02-17 | $13.28 | $13.28 | $13.28 | $13.28 | $10.83 | 90 |
| 2016-02-16 | $13.44 | $13.44 | $13.28 | $13.28 | $10.83 | 2,200 |
| 2016-02-12 | $13.32 | $13.32 | $13.32 | $13.32 | $10.86 | 0 |
| 2016-02-11 | $13.32 | $13.32 | $13.32 | $13.32 | $10.86 | 0 |
| 2016-02-10 | $13.32 | $13.32 | $13.32 | $13.32 | $10.86 | 0 |
| 2016-02-09 | $13.32 | $13.32 | $13.32 | $13.32 | $10.86 | 0 |
| 2016-02-08 | $13.32 | $13.32 | $13.32 | $13.32 | $10.86 | 162 |
| 2016-02-05 | $13.75 | $13.75 | $13.75 | $13.75 | $11.21 | 0 |
| 2016-02-04 | $13.75 | $13.75 | $13.75 | $13.75 | $11.21 | 1,300 |
| 2016-02-03 | $13.16 | $13.16 | $13.16 | $13.16 | $10.73 | 0 |
| 2016-02-02 | $13.18 | $13.18 | $13.16 | $13.16 | $10.73 | 2,381 |
| 2016-02-01 | $13.12 | $13.12 | $13.12 | $13.12 | $10.70 | 0 |
| 2016-01-29 | $13.12 | $13.12 | $13.12 | $13.12 | $10.70 | 0 |
| 2016-01-28 | $13.12 | $13.12 | $13.12 | $13.12 | $10.70 | 0 |
| 2016-01-27 | $13.12 | $13.12 | $13.12 | $13.12 | $10.70 | 488 |
| 2016-01-26 | $12.96 | $12.96 | $12.96 | $12.96 | $10.56 | 208 |
| 2016-01-25 | $12.21 | $12.21 | $12.21 | $12.21 | $9.96 | 0 |
| 2016-01-22 | $12.21 | $12.21 | $12.21 | $12.21 | $9.96 | 0 |
| 2016-01-21 | $12.21 | $12.21 | $12.21 | $12.21 | $9.96 | 53,112 |
| 2016-01-20 | $12.13 | $12.13 | $12.13 | $12.13 | $9.88 | 0 |
| 2016-01-19 | $12.13 | $12.13 | $12.13 | $12.13 | $9.88 | 420 |
| 2016-01-15 | $12.36 | $12.36 | $12.36 | $12.36 | $10.08 | 125 |
| 2016-01-14 | $13.13 | $13.13 | $13.13 | $13.13 | $10.70 | 800 |
| 2016-01-13 | $13.13 | $13.13 | $13.13 | $13.13 | $10.70 | 0 |
| 2016-01-12 | $13.13 | $13.13 | $13.13 | $13.13 | $10.70 | 0 |
| 2016-01-11 | $13.13 | $13.13 | $13.13 | $13.13 | $10.70 | 0 |
| 2016-01-08 | $13.13 | $13.13 | $13.13 | $13.13 | $10.70 | 100 |
| 2016-01-07 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2016-01-06 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2016-01-05 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2016-01-04 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2015-12-31 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2015-12-30 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2015-12-29 | $14.10 | $14.10 | $14.10 | $14.10 | $11.50 | 0 |
| 2015-12-28 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-24 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-23 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-22 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-21 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-18 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-17 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 0 |
| 2015-12-16 | $14.10 | $14.10 | $14.10 | $14.10 | $11.38 | 1,500 |
| 2015-12-15 | $14.27 | $14.27 | $14.27 | $14.27 | $11.51 | 0 |
| 2015-12-14 | $14.27 | $14.27 | $14.27 | $14.27 | $11.51 | 300 |
| 2015-12-11 | $14.27 | $14.27 | $14.27 | $14.27 | $11.51 | 0 |
| 2015-12-10 | $14.27 | $14.27 | $14.27 | $14.27 | $11.51 | 2,000 |
| 2015-12-09 | $14.17 | $14.17 | $14.17 | $14.17 | $11.43 | 400 |
| 2015-12-08 | $15.09 | $15.09 | $15.09 | $15.09 | $12.17 | 0 |
| 2015-12-07 | $15.09 | $15.09 | $15.09 | $15.09 | $12.17 | 0 |
| 2015-12-04 | $15.09 | $15.09 | $15.09 | $15.09 | $12.17 | 0 |
| 2015-12-03 | $15.09 | $15.09 | $15.09 | $15.09 | $12.17 | 0 |
| 2015-12-02 | $15.09 | $15.09 | $15.09 | $15.09 | $12.17 | 100 |
| 2015-12-01 | $14.97 | $14.97 | $14.97 | $14.97 | $12.08 | 0 |
| 2015-11-30 | $14.97 | $14.97 | $14.97 | $14.97 | $12.08 | 0 |
| 2015-11-27 | $14.97 | $14.97 | $14.97 | $14.97 | $12.08 | 0 |
| 2015-11-25 | $14.97 | $14.97 | $14.97 | $14.97 | $12.08 | 1,200 |
| 2015-11-24 | $15.01 | $15.01 | $15.01 | $15.01 | $12.11 | 740 |
| 2015-11-23 | $14.95 | $14.95 | $14.95 | $14.95 | $12.06 | 0 |
| 2015-11-20 | $14.95 | $14.95 | $14.95 | $14.95 | $12.06 | 400 |
| 2015-11-19 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-18 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 25 |
| 2015-11-17 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-16 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-13 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-12 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-11 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-10 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-09 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-06 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-05 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-04 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-03 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-11-02 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-10-30 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 25 |
| 2015-10-29 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 0 |
| 2015-10-28 | $15.59 | $15.59 | $15.59 | $15.59 | $12.57 | 316 |
| 2015-10-27 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 0 |
| 2015-10-26 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 0 |
| 2015-10-23 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 0 |
| 2015-10-22 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 0 |
| 2015-10-21 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 0 |
| 2015-10-20 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 0 |
| 2015-10-19 | $15.77 | $15.77 | $15.77 | $15.77 | $12.72 | 108 |
| 2015-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | $12.70 | 0 |
| 2015-10-15 | $15.74 | $15.74 | $15.74 | $15.74 | $12.70 | 0 |
| 2015-10-14 | $15.74 | $15.74 | $15.74 | $15.74 | $12.70 | 100 |
| 2015-10-13 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-12 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-09 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-08 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-07 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 1 |
| 2015-10-06 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-05 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-02 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-10-01 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-30 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-29 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-28 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-25 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-24 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-23 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-22 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 0 |
| 2015-09-21 | $15.32 | $15.32 | $15.32 | $15.32 | $12.36 | 190 |
| 2015-09-18 | $15.56 | $15.56 | $15.56 | $15.56 | $12.55 | 0 |
| 2015-09-17 | $15.56 | $15.56 | $15.56 | $15.56 | $12.55 | 165 |
| 2015-09-16 | $15.10 | $15.10 | $15.10 | $15.10 | $12.18 | 0 |
| 2015-09-15 | $15.10 | $15.10 | $15.10 | $15.10 | $12.05 | 12,200 |
| 2015-09-14 | $15.05 | $15.05 | $15.05 | $15.05 | $12.02 | 265 |
| 2015-09-11 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-10 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-09 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-08 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-04 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-03 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-02 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-09-01 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-08-31 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 0 |
| 2015-08-28 | $15.44 | $15.44 | $15.44 | $15.44 | $12.33 | 520 |
| 2015-08-27 | $15.30 | $15.30 | $15.30 | $15.30 | $12.21 | 0 |
| 2015-08-26 | $15.30 | $15.30 | $15.30 | $15.30 | $12.21 | 0 |
| 2015-08-25 | $15.30 | $15.30 | $15.30 | $15.30 | $12.21 | 0 |
| 2015-08-24 | $15.30 | $15.30 | $15.30 | $15.30 | $12.21 | 0 |