Jollibee Foods Corporation (JBFCY) Exchange: PINK
Data as of May 3, 2024
$16.74 ($0.00) 0.00%
Jollibee Foods Corporation - Daily Information
Click for more stock information on Jollibee Foods Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.74 |
| Previous Close | $16.74 |
| High | $16.74 |
| Low | $16.74 |
| Adjusted Open | $16.74 |
| Previous Adjusted Close | $16.74 |
| Adjusted High | $16.74 |
| Adjusted Low | $16.74 |
About Jollibee Foods Corporation (JBFCY)
No Description Available
Invest in Jollibee Foods Corporation (JBFCY)
Historical Stock Data for Jollibee Foods Corporation (JBFCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2024-04-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 15 |
| 2024-04-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 407 |
| 2024-04-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 153 |
| 2024-04-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 3 |
| 2024-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 292 |
| 2024-04-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 292 |
| 2024-04-03 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 7 |
| 2024-04-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 113 |
| 2024-04-01 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 113 |
| 2024-03-28 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 65 |
| 2024-03-27 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 72 |
| 2024-03-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 17 |
| 2024-03-25 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 181 |
| 2024-03-22 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 61 |
| 2024-03-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2024-03-20 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 447 |
| 2024-03-19 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 20 |
| 2024-03-18 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 144 |
| 2024-03-15 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 325 |
| 2024-03-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 352 |
| 2024-03-13 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 14 |
| 2024-03-12 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 51 |
| 2024-03-11 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 51 |
| 2024-03-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 562 |
| 2024-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 9 |
| 2024-03-06 | $18.60 | $18.60 | $18.50 | $18.50 | $18.50 | 694 |
| 2024-03-05 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 385 |
| 2024-03-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 16 |
| 2024-03-01 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 383 |
| 2024-02-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 148 |
| 2024-02-28 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 734 |
| 2024-02-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2024-02-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 515 |
| 2024-02-23 | $18.40 | $19.11 | $18.40 | $19.11 | $19.11 | 1,046 |
| 2024-02-22 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 210 |
| 2024-02-21 | $18.40 | $18.44 | $18.33 | $18.44 | $18.44 | 2,123 |
| 2024-02-20 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 66 |
| 2024-02-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 54 |
| 2024-02-15 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 36 |
| 2024-02-14 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 2 |
| 2024-02-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 2 |
| 2024-02-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 448 |
| 2024-02-09 | $19.03 | $19.03 | $17.85 | $18.50 | $18.50 | 4,800 |
| 2024-02-08 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 6 |
| 2024-02-07 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 61 |
| 2024-02-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 209 |
| 2024-02-05 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 90 |
| 2024-02-02 | $18.55 | $19.03 | $18.55 | $19.03 | $19.03 | 703 |
| 2024-02-01 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 62 |
| 2024-01-31 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 6 |
| 2024-01-30 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 156 |
| 2024-01-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 321 |
| 2024-01-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 26 |
| 2024-01-25 | $19.07 | $19.07 | $19.01 | $19.01 | $19.01 | 2,208 |
| 2024-01-24 | $19.13 | $19.13 | $18.78 | $18.78 | $18.78 | 3,400 |
| 2024-01-23 | $18.17 | $18.85 | $18.17 | $18.17 | $18.17 | 871 |
| 2024-01-22 | $19.00 | $19.00 | $18.70 | $18.75 | $18.75 | 556 |
| 2024-01-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 370 |
| 2024-01-18 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 52 |
| 2024-01-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 130 |
| 2024-01-16 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 15 |
| 2024-01-12 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 191 |
| 2024-01-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 135 |
| 2024-01-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 100 |
| 2024-01-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 50 |
| 2024-01-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 13 |
| 2024-01-05 | $18.39 | $18.40 | $18.39 | $18.40 | $18.40 | 591 |
| 2024-01-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 125 |
| 2024-01-03 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1 |
| 2024-01-02 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 390 |
| 2023-12-29 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 100 |
| 2023-12-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2 |
| 2023-12-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2 |
| 2023-12-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 127 |
| 2023-12-22 | $17.50 | $17.93 | $17.50 | $17.75 | $17.75 | 749 |
| 2023-12-21 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-12-20 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 268 |
| 2023-12-19 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 71 |
| 2023-12-18 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 31 |
| 2023-12-15 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 10 |
| 2023-12-14 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 200 |
| 2023-12-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 164 |
| 2023-12-12 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 3,388 |
| 2023-12-11 | $17.50 | $17.71 | $17.50 | $17.71 | $17.71 | 451 |
| 2023-12-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 14 |
| 2023-12-07 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 101 |
| 2023-12-06 | $17.09 | $17.50 | $16.95 | $16.95 | $16.95 | 5,047 |
| 2023-12-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 12 |
| 2023-12-04 | $16.95 | $16.95 | $16.75 | $16.75 | $16.75 | 252 |
| 2023-12-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 45 |
| 2023-11-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-11-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 107 |
| 2023-11-28 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 6 |
| 2023-11-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 109 |
| 2023-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2023-11-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 97 |
| 2023-11-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 20 |
| 2023-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 13 |
| 2023-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 629 |
| 2023-11-16 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 15 |
| 2023-11-15 | $16.18 | $16.18 | $16.18 | $16.18 | $16.13 | 0 |
| 2023-11-14 | $15.99 | $16.18 | $15.99 | $16.18 | $16.13 | 1,509 |
| 2023-11-13 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 1 |
| 2023-11-10 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 5 |
| 2023-11-09 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 111 |
| 2023-11-08 | $16.12 | $16.12 | $16.12 | $16.12 | $16.07 | 350 |
| 2023-11-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.86 | 0 |
| 2023-11-06 | $14.91 | $14.91 | $14.91 | $14.91 | $14.86 | 161 |
| 2023-11-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.89 | 30 |
| 2023-11-02 | $14.94 | $14.94 | $14.94 | $14.94 | $14.89 | 16 |
| 2023-11-01 | $14.94 | $14.94 | $14.94 | $14.94 | $14.89 | 435 |
| 2023-10-31 | $14.89 | $14.89 | $14.72 | $14.72 | $14.67 | 744 |
| 2023-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.85 | 27 |
| 2023-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.85 | 0 |
| 2023-10-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.85 | 27 |
| 2023-10-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.85 | 130 |
| 2023-10-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.85 | 240 |
| 2023-10-23 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 315 |
| 2023-10-20 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 10 |
| 2023-10-19 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 25 |
| 2023-10-18 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 1 |
| 2023-10-17 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 0 |
| 2023-10-16 | $15.58 | $15.58 | $15.58 | $15.58 | $15.53 | 102 |
| 2023-10-13 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-10-12 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-10-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-10-10 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 112 |
| 2023-10-09 | $15.58 | $15.58 | $15.16 | $15.16 | $15.16 | 313 |
| 2023-10-06 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 41 |
| 2023-10-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-10-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 10 |
| 2023-10-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 2 |
| 2023-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 61 |
| 2023-09-29 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 17 |
| 2023-09-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-09-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 246 |
| 2023-09-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-09-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 55 |
| 2023-09-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 110 |
| 2023-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 500 |
| 2023-09-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 27 |
| 2023-09-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 164 |
| 2023-09-15 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 5 |
| 2023-09-14 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 62 |
| 2023-09-13 | $16.85 | $16.85 | $16.08 | $16.08 | $16.08 | 209 |
| 2023-09-12 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 24 |
| 2023-09-11 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 43 |
| 2023-09-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 3 |
| 2023-09-07 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 13 |
| 2023-09-06 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2023-09-05 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 59 |
| 2023-09-01 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 11 |
| 2023-08-31 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2023-08-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 5 |
| 2023-08-29 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1 |
| 2023-08-28 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 34 |
| 2023-08-25 | $17.00 | $17.28 | $17.00 | $17.28 | $17.28 | 300 |
| 2023-08-24 | $17.37 | $17.37 | $17.00 | $17.00 | $17.00 | 601 |
| 2023-08-23 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 50 |
| 2023-08-22 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 127 |
| 2023-08-21 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2023-08-18 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 150 |
| 2023-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 58 |
| 2023-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-08-10 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 1 |
| 2023-08-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 50 |
| 2023-08-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 100 |
| 2023-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 40 |
| 2023-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 860 |
| 2023-08-01 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-07-31 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 2 |
| 2023-07-28 | $18.50 | $18.84 | $18.50 | $18.84 | $18.84 | 1,004 |
| 2023-07-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 7 |
| 2023-07-26 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 20 |
| 2023-07-25 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2023-07-24 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 18 |
| 2023-07-21 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-07-20 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2023-07-19 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 35 |
| 2023-07-18 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 5 |
| 2023-07-17 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 51 |
| 2023-07-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 68 |
| 2023-07-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 154 |
| 2023-07-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 396 |
| 2023-07-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 21 |
| 2023-07-10 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2023-07-07 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 10 |
| 2023-07-06 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2023-07-05 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 9 |
| 2023-07-03 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 7 |
| 2023-06-30 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 2 |
| 2023-06-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 26 |
| 2023-06-28 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 375 |
| 2023-06-27 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1 |
| 2023-06-26 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 11 |
| 2023-06-23 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 36 |
| 2023-06-22 | $17.24 | $17.34 | $17.24 | $17.34 | $17.34 | 347 |
| 2023-06-21 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2023-06-20 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 61 |
| 2023-06-16 | $16.94 | $17.06 | $16.94 | $17.06 | $17.06 | 5,277 |
| 2023-06-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2023-06-14 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 700 |
| 2023-06-13 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 24 |
| 2023-06-12 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 136 |
| 2023-06-09 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-06-08 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 239 |
| 2023-06-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 30 |
| 2023-06-06 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-06-05 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 25 |
| 2023-06-02 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 278 |
| 2023-06-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-05-31 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 268 |
| 2023-05-30 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-05-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 1 |
| 2023-05-25 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 60 |
| 2023-05-24 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-05-23 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-05-22 | $16.82 | $16.82 | $16.54 | $16.54 | $16.54 | 484 |
| 2023-05-19 | $16.47 | $16.74 | $16.47 | $16.74 | $16.74 | 250 |
| 2023-05-18 | $16.50 | $16.50 | $16.41 | $16.41 | $16.41 | 1,130 |
| 2023-05-17 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 15 |
| 2023-05-16 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 10 |
| 2023-05-15 | $15.60 | $15.84 | $15.60 | $15.84 | $15.84 | 367 |
| 2023-05-12 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 213 |
| 2023-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2023-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 111 |
| 2023-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 111 |
| 2023-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 75 |
| 2023-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 60 |
| 2023-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 225 |
| 2023-05-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-04-28 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 3 |
| 2023-04-27 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 2 |
| 2023-04-26 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 14 |
| 2023-04-25 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 1 |
| 2023-04-24 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 6 |
| 2023-04-21 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 8 |
| 2023-04-20 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 4 |
| 2023-04-19 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 30 |
| 2023-04-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.81 | 1 |
| 2023-04-17 | $14.74 | $14.74 | $14.74 | $14.74 | $14.67 | 10 |
| 2023-04-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.67 | 10 |
| 2023-04-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.67 | 24 |
| 2023-04-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.67 | 466 |
| 2023-04-11 | $16.31 | $16.31 | $16.31 | $16.31 | $16.24 | 14 |
| 2023-04-10 | $16.31 | $16.31 | $16.31 | $16.31 | $16.24 | 3 |
| 2023-04-06 | $16.31 | $16.31 | $16.31 | $16.31 | $16.24 | 230 |
| 2023-04-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 15 |
| 2023-04-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 7 |
| 2023-04-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 5 |
| 2023-03-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 0 |
| 2023-03-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 51 |
| 2023-03-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 300 |
| 2023-03-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 3 |
| 2023-03-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 0 |
| 2023-03-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 0 |
| 2023-03-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.27 | 278 |
| 2023-03-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.97 | 0 |
| 2023-03-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.97 | 25 |
| 2023-03-20 | $16.05 | $16.05 | $16.05 | $16.05 | $15.97 | 9 |
| 2023-03-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-03-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 20 |
| 2023-03-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-03-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 195 |
| 2023-03-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-03-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-03-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-03-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 98 |
| 2023-03-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-03-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 30 |
| 2023-03-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 209 |
| 2023-03-02 | $16.57 | $16.57 | $16.25 | $16.25 | $16.25 | 2,923 |
| 2023-03-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 10 |
| 2023-02-28 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 85 |
| 2023-02-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 142 |
| 2023-02-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2023-02-23 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 5 |
| 2023-02-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2 |
| 2023-02-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1 |
| 2023-02-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 140 |
| 2023-02-16 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 3 |
| 2023-02-15 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 11 |
| 2023-02-14 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 406 |
| 2023-02-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 17 |
| 2023-02-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-02-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-02-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 5 |
| 2023-02-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 10 |
| 2023-02-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1 |
| 2023-02-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 7 |
| 2023-02-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-02-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 17 |
| 2023-01-31 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3 |
| 2023-01-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 2 |
| 2023-01-27 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 163 |
| 2023-01-26 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 79 |
| 2023-01-25 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 3 |
| 2023-01-24 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 70 |
| 2023-01-23 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 38 |
| 2023-01-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 34 |
| 2023-01-19 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-01-18 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2023-01-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 203 |
| 2023-01-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 224 |
| 2023-01-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 3 |
| 2023-01-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 30 |
| 2023-01-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-01-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 16 |
| 2023-01-06 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-01-05 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2023-01-04 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1,616 |
| 2023-01-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 88 |
| 2022-12-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 7 |
| 2022-12-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2022-12-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 60 |
| 2022-12-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1 |
| 2022-12-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 34 |
| 2022-12-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 88 |
| 2022-12-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 204 |
| 2022-12-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 125 |
| 2022-12-19 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-12-16 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 30 |
| 2022-12-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-12-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-12-13 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 265 |
| 2022-12-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 29 |
| 2022-12-09 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-12-08 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 2 |
| 2022-12-07 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-12-06 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-12-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-12-02 | $16.33 | $17.11 | $16.33 | $17.11 | $17.11 | 1,054 |
| 2022-12-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 33 |
| 2022-11-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-11-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2022-11-28 | $16.66 | $16.66 | $16.55 | $16.55 | $16.55 | 2,012 |
| 2022-11-25 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 211 |
| 2022-11-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2 |
| 2022-11-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 669 |
| 2022-11-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 98 |
| 2022-11-18 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 0 |
| 2022-11-17 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 0 |
| 2022-11-16 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 0 |
| 2022-11-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 0 |
| 2022-11-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 0 |
| 2022-11-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 98 |
| 2022-11-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 138 |
| 2022-11-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.82 | 361 |
| 2022-11-08 | $15.60 | $15.60 | $15.48 | $15.48 | $15.39 | 249 |
| 2022-11-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 0 |
| 2022-11-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 0 |
| 2022-11-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 40 |
| 2022-11-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 0 |
| 2022-11-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 36 |
| 2022-10-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 1 |
| 2022-10-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 112 |
| 2022-10-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.81 | 186 |
| 2022-10-26 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 50 |
| 2022-10-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 315 |
| 2022-10-24 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 192 |
| 2022-10-21 | $16.11 | $16.11 | $16.11 | $16.11 | $16.02 | 161 |
| 2022-10-20 | $16.07 | $16.07 | $16.07 | $16.07 | $15.98 | 350 |
| 2022-10-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.69 | 20 |
| 2022-10-18 | $15.90 | $15.90 | $15.78 | $15.78 | $15.69 | 425 |
| 2022-10-17 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 71 |
| 2022-10-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 48 |
| 2022-10-13 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 24 |
| 2022-10-12 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 11 |
| 2022-10-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.99 | 214 |
| 2022-10-10 | $16.84 | $16.84 | $16.84 | $16.84 | $16.74 | 0 |
| 2022-10-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.74 | 4 |
| 2022-10-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.74 | 2 |
| 2022-10-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.74 | 255 |
| 2022-10-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.31 | 30 |
| 2022-10-03 | $15.39 | $15.39 | $15.39 | $15.39 | $15.31 | 302 |
| 2022-09-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.96 | 136 |
| 2022-09-29 | $16.37 | $17.02 | $16.37 | $17.02 | $16.92 | 423 |
| 2022-09-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.67 | 58 |
| 2022-09-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.67 | 12 |
| 2022-09-26 | $16.77 | $16.77 | $16.60 | $16.77 | $16.67 | 513 |
| 2022-09-23 | $17.44 | $17.44 | $17.44 | $17.44 | $17.34 | 34 |
| 2022-09-22 | $17.44 | $17.44 | $17.44 | $17.44 | $17.34 | 59 |
| 2022-09-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.34 | 44 |
| 2022-09-20 | $17.44 | $17.44 | $17.44 | $17.44 | $17.34 | 0 |
| 2022-09-19 | $17.44 | $17.44 | $17.44 | $17.44 | $17.34 | 0 |
| 2022-09-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 20 |
| 2022-09-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 160 |
| 2022-09-14 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 2 |
| 2022-09-13 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 7 |
| 2022-09-12 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 50 |
| 2022-09-09 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-09-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-09-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 36 |
| 2022-09-06 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-09-02 | $16.74 | $18.19 | $16.74 | $17.44 | $17.44 | 13,986 |
| 2022-09-01 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2022-08-31 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 25 |
| 2022-08-30 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
| 2022-08-29 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1,251 |
| 2022-08-26 | $16.74 | $16.74 | $16.40 | $16.40 | $16.40 | 302 |
| 2022-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 371 |
| 2022-08-24 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 29 |
| 2022-08-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 19 |
| 2022-08-22 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 10 |
| 2022-08-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 12 |
| 2022-08-18 | $16.86 | $16.86 | $16.84 | $16.84 | $16.84 | 260 |
| 2022-08-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 608 |
| 2022-08-16 | $16.65 | $16.70 | $16.60 | $16.60 | $16.60 | 6,000 |
| 2022-08-15 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 10 |
| 2022-08-12 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 8 |
| 2022-08-11 | $16.08 | $16.13 | $16.08 | $16.13 | $16.13 | 7,866 |
| 2022-08-10 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2022-08-09 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 47 |
| 2022-08-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 20 |
| 2022-08-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 4,968 |
| 2022-08-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 50 |
| 2022-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 55 |
| 2022-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 40 |
| 2022-08-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 15 |
| 2022-07-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 63 |
| 2022-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-07-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 353 |
| 2022-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 77 |
| 2022-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2022-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2022-07-15 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2022-07-14 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 32 |
| 2022-07-13 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 5 |
| 2022-07-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 10 |
| 2022-07-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 20 |
| 2022-07-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 25 |
| 2022-07-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 2 |
| 2022-07-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 15 |
| 2022-07-05 | $13.96 | $14.98 | $13.96 | $14.98 | $14.98 | 9,308 |
| 2022-07-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 29 |
| 2022-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5 |
| 2022-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-06-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 128 |
| 2022-06-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-06-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 400 |
| 2022-06-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 6 |
| 2022-06-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 150 |
| 2022-06-13 | $15.18 | $15.18 | $15.00 | $15.00 | $15.00 | 213 |
| 2022-06-10 | $15.45 | $15.45 | $15.20 | $15.20 | $15.20 | 10,589 |
| 2022-06-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-06-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 79 |
| 2022-06-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 337 |
| 2022-06-06 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 67 |
| 2022-06-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 244 |
| 2022-06-02 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 969 |
| 2022-06-01 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-05-31 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-05-27 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 101 |
| 2022-05-26 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 100 |
| 2022-05-25 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2022-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 119 |
| 2022-05-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2022-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 9 |
| 2022-05-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 30 |
| 2022-05-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2022-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 25 |
| 2022-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 121 |
| 2022-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 41 |
| 2022-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1 |
| 2022-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 127 |
| 2022-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 393 |
| 2022-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 0 |
| 2022-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 393 |
| 2022-04-28 | $16.19 | $16.19 | $16.19 | $16.19 | $16.14 | 50 |
| 2022-04-27 | $16.19 | $16.19 | $16.19 | $16.19 | $16.14 | 0 |
| 2022-04-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.21 | 98 |
| 2022-04-25 | $17.27 | $17.27 | $17.27 | $17.27 | $17.21 | 98 |
| 2022-04-22 | $17.27 | $17.27 | $17.27 | $17.27 | $17.21 | 125 |
| 2022-04-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 50 |
| 2022-04-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 46 |
| 2022-04-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 6 |
| 2022-04-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 42 |
| 2022-04-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 77 |
| 2022-04-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 6 |
| 2022-04-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 15 |
| 2022-04-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 10 |
| 2022-04-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 8 |
| 2022-04-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 0 |
| 2022-04-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 8 |
| 2022-04-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 0 |
| 2022-04-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.93 | 1,151 |
| 2022-04-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.80 | 0 |
| 2022-03-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.80 | 100 |
| 2022-03-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.82 | 0 |
| 2022-03-29 | $16.87 | $16.87 | $16.87 | $16.87 | $16.82 | 1 |
| 2022-03-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.82 | 239 |
| 2022-03-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.02 | 353 |
| 2022-03-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.02 | 0 |
| 2022-03-23 | $16.07 | $16.07 | $16.07 | $16.07 | $16.02 | 0 |
| 2022-03-22 | $17.84 | $17.84 | $17.84 | $17.84 | $17.78 | 13 |
| 2022-03-21 | $17.84 | $17.84 | $17.84 | $17.84 | $17.78 | 75 |
| 2022-03-18 | $17.84 | $17.84 | $17.84 | $17.84 | $17.78 | 315 |
| 2022-03-17 | $17.84 | $17.84 | $17.84 | $17.84 | $17.78 | 0 |
| 2022-03-16 | $17.84 | $17.84 | $17.84 | $17.84 | $17.78 | 315 |
| 2022-03-15 | $18.09 | $18.09 | $18.09 | $18.09 | $18.03 | 91 |
| 2022-03-14 | $18.09 | $18.09 | $18.09 | $18.09 | $18.03 | 48 |
| 2022-03-11 | $18.09 | $18.09 | $18.09 | $18.09 | $18.03 | 321 |
| 2022-03-10 | $18.97 | $18.97 | $18.97 | $18.97 | $18.91 | 145 |
| 2022-03-09 | $18.05 | $18.05 | $18.05 | $18.05 | $17.99 | 955 |
| 2022-03-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.70 | 30 |
| 2022-03-07 | $18.76 | $18.76 | $18.76 | $18.76 | $18.70 | 33 |
| 2022-03-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.70 | 101 |
| 2022-03-03 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 10 |
| 2022-03-02 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 1 |
| 2022-03-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 0 |
| 2022-02-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 48 |
| 2022-02-25 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 96 |
| 2022-02-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 1,413 |
| 2022-02-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.19 | 98 |
| 2022-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.19 | 85 |
| 2022-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.19 | 6 |
| 2022-02-17 | $20.19 | $20.19 | $19.25 | $19.25 | $19.19 | 361 |
| 2022-02-16 | $19.00 | $19.30 | $19.00 | $19.30 | $19.24 | 1,721 |
| 2022-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 105 |
| 2022-02-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.59 | 406 |
| 2022-02-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.14 | 1 |
| 2022-02-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.14 | 41 |
| 2022-02-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.14 | 0 |
| 2022-02-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.14 | 4 |
| 2022-02-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.14 | 20 |
| 2022-02-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.14 | 57 |
| 2022-02-03 | $17.69 | $18.20 | $17.69 | $18.20 | $18.14 | 307 |
| 2022-02-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.34 | 408 |
| 2022-02-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.14 | 4 |
| 2022-01-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.14 | 24 |
| 2022-01-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.14 | 20 |
| 2022-01-27 | $17.20 | $17.20 | $17.20 | $17.20 | $17.14 | 0 |
| 2022-01-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.14 | 10 |
| 2022-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.14 | 74 |
| 2022-01-24 | $17.15 | $17.20 | $17.15 | $17.20 | $17.14 | 905 |
| 2022-01-21 | $17.19 | $17.19 | $17.19 | $17.19 | $17.13 | 875 |
| 2022-01-20 | $17.19 | $17.19 | $17.19 | $17.19 | $17.13 | 35 |
| 2022-01-19 | $17.80 | $17.80 | $17.19 | $17.19 | $17.13 | 533 |
| 2022-01-18 | $17.17 | $17.17 | $17.17 | $17.17 | $17.11 | 400 |
| 2022-01-14 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 340 |
| 2022-01-13 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2022-01-12 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2022-01-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 0 |
| 2022-01-10 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 29 |
| 2022-01-07 | $16.08 | $16.08 | $16.08 | $16.08 | $16.03 | 197 |
| 2022-01-06 | $16.47 | $16.47 | $16.47 | $16.47 | $16.42 | 0 |
| 2022-01-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.42 | 364 |
| 2022-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.94 | 350 |
| 2022-01-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.94 | 251 |
| 2021-12-31 | $17.03 | $17.03 | $17.03 | $17.03 | $16.97 | 0 |
| 2021-12-30 | $17.03 | $17.03 | $17.03 | $17.03 | $16.97 | 102 |
| 2021-12-29 | $17.03 | $17.03 | $17.03 | $17.03 | $16.97 | 0 |
| 2021-12-28 | $17.03 | $17.03 | $17.03 | $17.03 | $16.97 | 2 |
| 2021-12-27 | $17.03 | $17.03 | $17.03 | $17.03 | $16.97 | 0 |
| 2021-12-23 | $17.03 | $17.03 | $17.03 | $17.03 | $16.97 | 400 |
| 2021-12-22 | $17.64 | $17.64 | $17.64 | $17.64 | $17.58 | 213 |
| 2021-12-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.84 | 149 |
| 2021-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 152 |
| 2021-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 25 |
| 2021-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 0 |
| 2021-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.44 | 125 |
| 2021-12-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 6 |
| 2021-12-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 0 |
| 2021-12-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 0 |
| 2021-12-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 57 |
| 2021-12-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 120 |
| 2021-12-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 10 |
| 2021-12-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.25 | 443 |
| 2021-12-03 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 22 |
| 2021-12-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.83 | 5 |
| 2021-12-01 | $17.08 | $17.08 | $16.88 | $16.88 | $16.83 | 565 |
| 2021-11-30 | $18.79 | $18.79 | $18.79 | $18.79 | $18.73 | 0 |
| 2021-11-29 | $18.79 | $18.79 | $18.79 | $18.79 | $18.73 | 352 |
| 2021-11-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.73 | 11 |
| 2021-11-24 | $18.79 | $18.79 | $18.79 | $18.79 | $18.73 | 0 |
| 2021-11-23 | $18.99 | $18.99 | $18.79 | $18.79 | $18.73 | 431 |
| 2021-11-22 | $20.13 | $20.13 | $19.75 | $19.75 | $19.69 | 689 |
| 2021-11-19 | $20.31 | $20.31 | $20.31 | $20.31 | $20.24 | 180 |
| 2021-11-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.32 | 1 |
| 2021-11-17 | $20.46 | $20.46 | $20.46 | $20.46 | $20.32 | 1 |
| 2021-11-16 | $20.46 | $20.46 | $20.46 | $20.46 | $20.32 | 139 |
| 2021-11-15 | $20.46 | $20.46 | $20.46 | $20.46 | $20.32 | 280 |
| 2021-11-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.30 | 34 |
| 2021-11-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.30 | 1,005 |
| 2021-11-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.46 | 75 |
| 2021-11-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.46 | 78 |
| 2021-11-08 | $20.85 | $20.85 | $20.25 | $20.60 | $20.46 | 1,710 |
| 2021-11-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.17 | 214 |
| 2021-11-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.84 | 263 |
| 2021-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 6 |
| 2021-11-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 17 |
| 2021-11-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 152 |
| 2021-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 0 |
| 2021-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.38 | 152 |
| 2021-10-27 | $18.30 | $18.55 | $18.27 | $18.55 | $18.43 | 22,331 |
| 2021-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.68 | 98 |
| 2021-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.68 | 0 |
| 2021-10-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.68 | 30 |
| 2021-10-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.68 | 778 |
| 2021-10-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.23 | 123 |
| 2021-10-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.23 | 10 |
| 2021-10-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.23 | 201 |
| 2021-10-15 | $17.41 | $17.41 | $17.41 | $17.41 | $17.29 | 1,076 |
| 2021-10-14 | $17.45 | $17.94 | $17.45 | $17.86 | $17.73 | 1,878 |
| 2021-10-13 | $16.37 | $16.37 | $16.37 | $16.37 | $16.26 | 300 |
| 2021-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.39 | 158 |
| 2021-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 79 |
| 2021-10-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 5 |
| 2021-10-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 579 |
| 2021-10-06 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 42 |
| 2021-10-05 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 0 |
| 2021-10-04 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 21 |
| 2021-10-01 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 0 |
| 2021-09-30 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 2 |
| 2021-09-29 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 14 |
| 2021-09-28 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 0 |
| 2021-09-27 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 92 |
| 2021-09-24 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 0 |
| 2021-09-23 | $15.24 | $15.24 | $15.24 | $15.24 | $15.14 | 0 |
| 2021-09-22 | $15.80 | $15.80 | $15.24 | $15.24 | $15.14 | 345 |
| 2021-09-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.64 | 200 |
| 2021-09-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.67 | 163 |
| 2021-09-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 0 |
| 2021-09-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 100 |
| 2021-09-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.75 | 30 |
| 2021-09-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.75 | 22 |
| 2021-09-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.75 | 1,001 |
| 2021-09-10 | $15.46 | $15.46 | $15.46 | $15.46 | $15.36 | 62 |
| 2021-09-09 | $15.46 | $15.46 | $15.46 | $15.46 | $15.36 | 25 |
| 2021-09-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.36 | 44 |
| 2021-09-07 | $15.46 | $15.46 | $15.46 | $15.46 | $15.36 | 25 |
| 2021-09-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.36 | 64 |
| 2021-09-02 | $15.46 | $15.46 | $15.46 | $15.46 | $15.36 | 355 |
| 2021-09-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.82 | 294 |
| 2021-08-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 18 |
| 2021-08-30 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 12 |
| 2021-08-27 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 23 |
| 2021-08-26 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 0 |
| 2021-08-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 178 |
| 2021-08-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.80 | 50 |
| 2021-08-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.80 | 15 |
| 2021-08-20 | $15.68 | $15.68 | $14.90 | $14.90 | $14.80 | 664 |
| 2021-08-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.99 | 240 |
| 2021-08-18 | $15.11 | $15.11 | $15.11 | $15.11 | $15.01 | 134 |
| 2021-08-17 | $15.11 | $15.11 | $15.11 | $15.11 | $15.01 | 2 |
| 2021-08-16 | $15.11 | $15.11 | $15.11 | $15.11 | $15.01 | 160 |
| 2021-08-13 | $14.70 | $14.89 | $14.70 | $14.89 | $14.79 | 9,555 |
| 2021-08-12 | $15.65 | $15.82 | $15.65 | $15.82 | $15.71 | 210 |
| 2021-08-11 | $15.63 | $15.63 | $15.63 | $15.63 | $15.52 | 191 |
| 2021-08-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.59 | 120 |
| 2021-08-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.25 | 20 |
| 2021-08-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.25 | 111 |
| 2021-08-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.25 | 135 |
| 2021-08-04 | $15.28 | $15.48 | $15.28 | $15.48 | $15.38 | 300 |
| 2021-08-03 | $15.43 | $15.43 | $15.43 | $15.43 | $15.33 | 20 |
| 2021-08-02 | $15.43 | $15.43 | $15.43 | $15.43 | $15.33 | 1,492 |
| 2021-07-30 | $15.39 | $15.61 | $15.39 | $15.61 | $15.50 | 248 |
| 2021-07-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.87 | 569 |
| 2021-07-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.39 | 193 |
| 2021-07-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.39 | 280 |
| 2021-07-26 | $15.69 | $15.90 | $15.69 | $15.90 | $15.79 | 9,914 |
| 2021-07-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 18 |
| 2021-07-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 10 |
| 2021-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.89 | 178 |
| 2021-07-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 0 |
| 2021-07-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 14 |
| 2021-07-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 41 |
| 2021-07-15 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 12 |
| 2021-07-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 23 |
| 2021-07-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 7 |
| 2021-07-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 111 |
| 2021-07-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 117 |
| 2021-07-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.84 | 432 |
| 2021-07-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 170 |
| 2021-07-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 65 |
| 2021-07-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 36 |
| 2021-07-01 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 38 |
| 2021-06-30 | $17.27 | $17.27 | $17.27 | $17.27 | $17.15 | 1 |
| 2021-06-29 | $17.70 | $17.70 | $17.27 | $17.27 | $17.15 | 1,072 |
| 2021-06-28 | $17.95 | $17.95 | $17.75 | $17.75 | $17.63 | 410 |
| 2021-06-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.28 | 710 |
| 2021-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.39 | 58 |
| 2021-06-23 | $16.70 | $16.70 | $16.50 | $16.50 | $16.39 | 326 |
| 2021-06-22 | $16.38 | $16.38 | $16.38 | $16.38 | $16.27 | 352 |
| 2021-06-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.39 | 0 |
| 2021-06-18 | $16.86 | $16.86 | $16.50 | $16.50 | $16.39 | 415 |
| 2021-06-17 | $16.99 | $16.99 | $16.50 | $16.50 | $16.39 | 657 |
| 2021-06-16 | $17.49 | $17.49 | $17.49 | $17.49 | $17.37 | 335 |
| 2021-06-15 | $17.33 | $17.64 | $17.31 | $17.31 | $17.19 | 1,978 |
| 2021-06-14 | $16.63 | $17.07 | $16.63 | $17.07 | $16.96 | 2,731 |
| 2021-06-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.69 | 85 |
| 2021-06-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.69 | 279 |
| 2021-06-09 | $15.88 | $15.88 | $15.88 | $15.88 | $15.77 | 62 |
| 2021-06-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.77 | 85 |
| 2021-06-07 | $15.88 | $15.88 | $15.88 | $15.88 | $15.77 | 1,426 |
| 2021-06-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.75 | 50 |
| 2021-06-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.75 | 126 |
| 2021-06-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.75 | 1,894 |
| 2021-06-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 46 |
| 2021-05-28 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 110 |
| 2021-05-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.45 | 434 |
| 2021-05-26 | $15.08 | $15.08 | $15.08 | $15.08 | $14.98 | 121 |
| 2021-05-25 | $15.08 | $15.08 | $15.08 | $15.08 | $14.98 | 100 |
| 2021-05-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.15 | 33 |
| 2021-05-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.15 | 77 |
| 2021-05-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.15 | 5 |
| 2021-05-19 | $14.25 | $14.25 | $14.25 | $14.25 | $14.15 | 5,650 |
| 2021-05-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.15 | 34 |
| 2021-05-17 | $14.25 | $14.25 | $14.13 | $14.25 | $14.15 | 838 |
| 2021-05-14 | $14.36 | $14.36 | $14.20 | $14.20 | $14.10 | 205 |
| 2021-05-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.15 | 65 |
| 2021-05-12 | $14.42 | $14.43 | $14.25 | $14.25 | $14.15 | 10,518 |
| 2021-05-11 | $14.43 | $14.43 | $14.43 | $14.43 | $14.33 | 0 |
| 2021-05-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.33 | 340 |
| 2021-05-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.87 | 36 |
| 2021-05-06 | $14.43 | $14.97 | $14.43 | $14.97 | $14.87 | 310 |
| 2021-05-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.33 | 35 |
| 2021-05-04 | $14.43 | $14.43 | $14.43 | $14.43 | $14.33 | 20 |
| 2021-05-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.33 | 51 |
| 2021-04-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.33 | 283 |
| 2021-04-29 | $14.62 | $14.62 | $14.62 | $14.62 | $14.52 | 47 |
| 2021-04-28 | $14.62 | $14.62 | $14.62 | $14.62 | $14.52 | 160 |
| 2021-04-27 | $14.50 | $14.50 | $14.40 | $14.40 | $14.30 | 1,011 |
| 2021-04-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.45 | 19 |
| 2021-04-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.45 | 0 |
| 2021-04-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.45 | 6 |
| 2021-04-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.41 | 10 |
| 2021-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.41 | 100 |
| 2021-04-19 | $15.60 | $15.60 | $14.55 | $14.55 | $14.41 | 693 |
| 2021-04-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.41 | 100 |
| 2021-04-15 | $14.40 | $15.61 | $14.40 | $15.61 | $15.46 | 270 |
| 2021-04-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.25 | 29 |
| 2021-04-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.25 | 200 |
| 2021-04-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 35 |
| 2021-04-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 160 |
| 2021-04-08 | $15.07 | $15.07 | $14.95 | $14.95 | $14.81 | 266 |
| 2021-04-07 | $15.65 | $15.65 | $15.65 | $15.65 | $15.50 | 435 |
| 2021-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 526 |
| 2021-04-05 | $15.63 | $15.63 | $15.63 | $15.63 | $15.48 | 248 |
| 2021-04-01 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 372 |
| 2021-03-31 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 90 |
| 2021-03-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 1 |
| 2021-03-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 82 |
| 2021-03-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 30 |
| 2021-03-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 230 |
| 2021-03-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 704 |
| 2021-03-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 295 |
| 2021-03-22 | $15.24 | $15.24 | $14.70 | $15.19 | $15.05 | 957 |
| 2021-03-19 | $14.80 | $14.80 | $14.30 | $14.30 | $14.17 | 409 |
| 2021-03-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.68 | 142 |
| 2021-03-17 | $15.81 | $15.95 | $14.82 | $14.82 | $14.68 | 18,466 |
| 2021-03-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 334 |
| 2021-03-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 35 |
| 2021-03-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 39 |
| 2021-03-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 125 |
| 2021-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 183 |
| 2021-03-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 1 |
| 2021-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 3 |
| 2021-03-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 0 |
| 2021-03-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 356 |
| 2021-03-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.46 | 7 |
| 2021-03-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.46 | 67 |
| 2021-03-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.46 | 275 |
| 2021-02-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.80 | 230 |
| 2021-02-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.80 | 1,145 |
| 2021-02-24 | $14.94 | $14.94 | $14.80 | $14.94 | $14.80 | 1,145 |
| 2021-02-23 | $14.14 | $14.14 | $14.14 | $14.14 | $14.01 | 145 |
| 2021-02-22 | $14.14 | $14.14 | $14.14 | $14.14 | $14.01 | 9 |
| 2021-02-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.01 | 248 |
| 2021-02-18 | $15.61 | $15.61 | $15.61 | $15.61 | $15.46 | 90 |
| 2021-02-17 | $15.61 | $15.61 | $15.61 | $15.61 | $15.46 | 90 |
| 2021-02-16 | $15.61 | $15.61 | $15.61 | $15.61 | $15.46 | 344 |
| 2021-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 125 |
| 2021-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 70 |
| 2021-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 111 |
| 2021-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 111 |
| 2021-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 8 |
| 2021-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 960 |
| 2021-02-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.46 | 172 |
| 2021-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.36 | 59 |
| 2021-02-02 | $14.95 | $14.95 | $14.50 | $14.50 | $14.36 | 704 |
| 2021-02-01 | $14.06 | $14.54 | $14.06 | $14.54 | $14.40 | 358 |
| 2021-01-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.82 | 92 |
| 2021-01-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.82 | 64 |
| 2021-01-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.82 | 518 |
| 2021-01-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.14 | 535 |
| 2021-01-25 | $14.75 | $15.00 | $14.75 | $14.80 | $14.66 | 1,223 |
| 2021-01-22 | $14.75 | $15.00 | $14.75 | $15.00 | $14.86 | 1,480 |
| 2021-01-21 | $14.85 | $15.40 | $14.85 | $15.40 | $15.25 | 252 |
| 2021-01-20 | $15.17 | $15.17 | $14.97 | $14.97 | $14.83 | 1,052 |
| 2021-01-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.05 | 1,273 |
| 2021-01-15 | $16.69 | $16.69 | $16.69 | $16.69 | $16.53 | 163 |
| 2021-01-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.90 | 2 |
| 2021-01-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.90 | 291 |
| 2021-01-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.84 | 88 |
| 2021-01-11 | $16.04 | $16.04 | $15.99 | $15.99 | $15.84 | 253 |
| 2021-01-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.31 | 22 |
| 2021-01-07 | $15.46 | $15.66 | $15.46 | $15.46 | $15.31 | 1,072 |
| 2021-01-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.33 | 50 |
| 2021-01-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.33 | 40 |
| 2021-01-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.33 | 541 |
| 2020-12-31 | $16.88 | $16.88 | $16.88 | $16.88 | $16.72 | 1,023 |
| 2020-12-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.61 | 66 |
| 2020-12-29 | $16.77 | $16.77 | $16.77 | $16.77 | $16.61 | 25 |
| 2020-12-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.61 | 221 |
| 2020-12-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 42 |
| 2020-12-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 28 |
| 2020-12-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 2 |
| 2020-12-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.38 | 415 |
| 2020-12-18 | $17.38 | $17.38 | $17.38 | $17.38 | $17.22 | 7 |
| 2020-12-17 | $17.38 | $17.38 | $17.38 | $17.38 | $17.22 | 69 |
| 2020-12-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.22 | 1,046 |
| 2020-12-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.32 | 236 |
| 2020-12-14 | $17.60 | $17.60 | $17.48 | $17.48 | $17.32 | 2,057 |
| 2020-12-11 | $17.20 | $17.60 | $17.20 | $17.60 | $17.43 | 993 |
| 2020-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 6 |
| 2020-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.84 | 1,707 |
| 2020-12-08 | $16.84 | $16.84 | $16.84 | $16.84 | $16.68 | 110 |
| 2020-12-07 | $16.67 | $16.67 | $16.67 | $16.67 | $16.51 | 0 |
| 2020-12-04 | $16.62 | $16.67 | $16.21 | $16.67 | $16.51 | 3,121 |
| 2020-12-03 | $16.50 | $16.50 | $16.29 | $16.29 | $16.14 | 2,247 |
| 2020-12-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.67 | 140 |
| 2020-12-01 | $16.40 | $16.40 | $15.82 | $15.82 | $15.67 | 1,064 |
| 2020-11-30 | $14.99 | $14.99 | $14.99 | $14.99 | $14.85 | 0 |
| 2020-11-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.85 | 61 |
| 2020-11-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.85 | 202 |
| 2020-11-24 | $15.11 | $15.11 | $15.11 | $15.11 | $14.97 | 350 |
| 2020-11-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.68 | 245 |
| 2020-11-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.68 | 0 |
| 2020-11-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.63 | 239 |
| 2020-11-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.69 | 39 |
| 2020-11-17 | $15.50 | $16.10 | $15.50 | $15.89 | $15.69 | 508 |
| 2020-11-16 | $15.10 | $15.10 | $15.10 | $15.10 | $14.91 | 310 |
| 2020-11-13 | $16.40 | $16.71 | $15.47 | $15.47 | $15.27 | 1,451 |
| 2020-11-12 | $17.15 | $17.15 | $15.46 | $15.46 | $15.26 | 1,430 |
| 2020-11-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.29 | 132 |
| 2020-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.29 | 26 |
| 2020-11-09 | $16.24 | $16.50 | $15.97 | $16.50 | $16.29 | 12,878 |
| 2020-11-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 1,964 |
| 2020-11-05 | $15.39 | $15.39 | $15.39 | $15.39 | $15.19 | 192 |
| 2020-11-04 | $15.16 | $15.16 | $15.16 | $15.16 | $14.97 | 57 |
| 2020-11-03 | $15.03 | $15.16 | $15.03 | $15.16 | $14.97 | 860 |
| 2020-11-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.16 | 1,097 |
| 2020-10-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.36 | 0 |
| 2020-10-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.36 | 1,509 |
| 2020-10-28 | $14.55 | $14.55 | $14.50 | $14.55 | $14.36 | 1,457 |
| 2020-10-27 | $14.74 | $14.74 | $14.60 | $14.60 | $14.41 | 2,576 |
| 2020-10-26 | $15.19 | $15.19 | $14.70 | $14.75 | $14.56 | 6,248 |
| 2020-10-23 | $15.20 | $15.32 | $15.00 | $15.32 | $15.12 | 2,211 |
| 2020-10-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 127 |
| 2020-10-21 | $13.88 | $13.90 | $13.85 | $13.90 | $13.72 | 1,944 |
| 2020-10-20 | $13.36 | $13.90 | $13.36 | $13.90 | $13.72 | 736 |
| 2020-10-19 | $12.03 | $13.26 | $12.03 | $12.95 | $12.79 | 650 |
| 2020-10-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.50 | 27 |
| 2020-10-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.50 | 100 |
| 2020-10-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.50 | 0 |
| 2020-10-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.50 | 600 |
| 2020-10-12 | $11.74 | $11.74 | $11.74 | $11.74 | $11.59 | 205 |
| 2020-10-09 | $11.74 | $11.74 | $11.72 | $11.72 | $11.57 | 906 |
| 2020-10-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 0 |
| 2020-10-07 | $11.67 | $11.67 | $11.60 | $11.60 | $11.45 | 1,000 |
| 2020-10-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.72 | 119 |
| 2020-10-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.72 | 550 |
| 2020-10-02 | $11.90 | $11.90 | $11.85 | $11.85 | $11.70 | 601 |
| 2020-10-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.69 | 390 |
| 2020-09-30 | $11.94 | $12.00 | $11.94 | $11.99 | $11.84 | 1,784 |
| 2020-09-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 357 |
| 2020-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 100 |
| 2020-09-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.80 | 50 |
| 2020-09-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.80 | 66 |
| 2020-09-23 | $11.11 | $11.11 | $10.94 | $10.94 | $10.80 | 757 |
| 2020-09-22 | $10.74 | $11.00 | $10.74 | $11.00 | $10.86 | 710 |
| 2020-09-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.51 | 37 |
| 2020-09-18 | $10.64 | $10.65 | $10.64 | $10.65 | $10.51 | 344 |
| 2020-09-17 | $10.90 | $10.90 | $10.74 | $10.85 | $10.71 | 1,666 |
| 2020-09-16 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 211 |
| 2020-09-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.79 | 153 |
| 2020-09-14 | $11.45 | $11.45 | $10.57 | $10.96 | $10.82 | 3,737 |
| 2020-09-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.33 | 77 |
| 2020-09-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.33 | 3,001 |
| 2020-09-09 | $11.47 | $11.47 | $11.05 | $11.05 | $10.91 | 468 |
| 2020-09-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 157 |
| 2020-09-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.16 | 0 |
| 2020-09-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.16 | 101 |
| 2020-09-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.18 | 6,881 |
| 2020-09-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.18 | 121 |
| 2020-08-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.11 | 379 |
| 2020-08-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.32 | 19 |
| 2020-08-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.32 | 18 |
| 2020-08-26 | $11.25 | $11.47 | $11.05 | $11.47 | $11.32 | 7,841 |
| 2020-08-25 | $11.47 | $11.47 | $11.47 | $11.47 | $11.32 | 60 |
| 2020-08-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.32 | 253 |
| 2020-08-21 | $11.78 | $11.78 | $11.57 | $11.57 | $11.42 | 500 |
| 2020-08-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.32 | 2,180 |
| 2020-08-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.64 | 66 |
| 2020-08-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.64 | 46 |
| 2020-08-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.64 | 124 |
| 2020-08-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 13 |
| 2020-08-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 172 |
| 2020-08-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 0 |
| 2020-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 0 |
| 2020-08-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 21 |
| 2020-08-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 24 |
| 2020-08-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 514 |
| 2020-08-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.56 | 120 |
| 2020-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.87 | 399 |
| 2020-08-03 | $10.30 | $10.53 | $10.10 | $10.52 | $10.39 | 1,030 |
| 2020-07-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 106 |
| 2020-07-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 81 |
| 2020-07-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 520 |
| 2020-07-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.59 | 2 |
| 2020-07-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.59 | 137 |
| 2020-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.87 | 26 |
| 2020-07-23 | $10.56 | $10.56 | $10.00 | $10.00 | $9.87 | 2,172 |
| 2020-07-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 128 |
| 2020-07-21 | $11.12 | $11.12 | $11.12 | $11.12 | $10.98 | 5 |
| 2020-07-20 | $11.12 | $11.12 | $11.12 | $11.12 | $10.98 | 451 |
| 2020-07-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 25 |
| 2020-07-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 11 |
| 2020-07-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 155 |
| 2020-07-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.47 | 13 |
| 2020-07-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.47 | 85 |
| 2020-07-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.47 | 27 |
| 2020-07-09 | $11.35 | $11.62 | $11.35 | $11.62 | $11.47 | 260 |
| 2020-07-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.54 | 211 |
| 2020-07-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.60 | 1 |
| 2020-07-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.60 | 42 |
| 2020-07-02 | $11.70 | $11.75 | $11.70 | $11.75 | $11.60 | 879 |
| 2020-07-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.47 | 11 |
| 2020-06-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.47 | 111 |
| 2020-06-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.30 | 3 |
| 2020-06-26 | $11.48 | $11.48 | $11.45 | $11.45 | $11.30 | 607 |
| 2020-06-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 341 |
| 2020-06-24 | $11.09 | $11.09 | $11.09 | $11.09 | $10.95 | 67 |
| 2020-06-23 | $11.40 | $11.40 | $11.09 | $11.09 | $10.95 | 581 |
| 2020-06-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 62 |
| 2020-06-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 1,050 |
| 2020-06-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 311 |
| 2020-06-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.83 | 118 |
| 2020-06-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.84 | 202 |
| 2020-06-15 | $12.01 | $12.01 | $10.99 | $10.99 | $10.85 | 1,457 |
| 2020-06-12 | $12.06 | $12.06 | $12.06 | $12.06 | $11.91 | 566 |
| 2020-06-11 | $11.09 | $11.09 | $10.78 | $10.78 | $10.64 | 473 |
| 2020-06-10 | $11.15 | $11.60 | $11.15 | $11.60 | $11.45 | 2,007 |
| 2020-06-09 | $10.57 | $11.00 | $10.57 | $11.00 | $10.86 | 312 |
| 2020-06-08 | $10.94 | $10.94 | $10.57 | $10.57 | $10.44 | 422 |
| 2020-06-05 | $10.75 | $10.95 | $10.25 | $10.25 | $10.12 | 780 |
| 2020-06-04 | $10.90 | $10.90 | $10.75 | $10.75 | $10.61 | 1,349 |
| 2020-06-03 | $10.75 | $10.75 | $10.50 | $10.70 | $10.56 | 1,866 |
| 2020-06-02 | $10.07 | $10.23 | $10.02 | $10.23 | $10.10 | 1,430 |
| 2020-06-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | 92 |
| 2020-05-29 | $8.91 | $9.15 | $8.50 | $9.15 | $9.03 | 1,829 |
| 2020-05-28 | $9.70 | $9.80 | $9.70 | $9.80 | $9.68 | 2,746 |
| 2020-05-27 | $9.94 | $9.94 | $9.82 | $9.82 | $9.69 | 692 |
| 2020-05-26 | $9.94 | $9.94 | $9.70 | $9.70 | $9.58 | 2,527 |
| 2020-05-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 2,500 |
| 2020-05-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 129 |
| 2020-05-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 95 |
| 2020-05-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 13 |
| 2020-05-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 24 |
| 2020-05-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 0 |
| 2020-05-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.28 | 25 |
| 2020-05-13 | $10.70 | $10.70 | $10.41 | $10.41 | $10.28 | 915 |
| 2020-05-12 | $11.10 | $11.10 | $11.00 | $11.00 | $10.86 | 322 |
| 2020-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 8 |
| 2020-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 28 |
| 2020-05-07 | $11.25 | $11.25 | $11.00 | $11.00 | $10.86 | 721 |
| 2020-05-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.11 | 663 |
| 2020-05-05 | $11.35 | $11.35 | $11.20 | $11.20 | $11.06 | 488 |
| 2020-05-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 18 |
| 2020-05-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.35 | 67 |
| 2020-04-30 | $11.50 | $11.95 | $11.50 | $11.50 | $11.35 | 960 |
| 2020-04-29 | $11.15 | $11.97 | $11.15 | $11.97 | $11.82 | 254 |
| 2020-04-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 348 |
| 2020-04-27 | $10.15 | $10.92 | $10.06 | $10.92 | $10.78 | 550 |
| 2020-04-24 | $10.05 | $11.00 | $10.05 | $10.05 | $9.92 | 1,445 |
| 2020-04-23 | $11.27 | $11.27 | $11.27 | $11.27 | $11.13 | 106 |
| 2020-04-22 | $11.02 | $11.32 | $11.02 | $11.32 | $11.15 | 6,735 |
| 2020-04-21 | $11.02 | $11.02 | $11.02 | $11.02 | $10.85 | 434 |
| 2020-04-20 | $11.87 | $11.87 | $11.87 | $11.87 | $11.69 | 92 |
| 2020-04-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.69 | 257 |
| 2020-04-16 | $12.08 | $12.11 | $11.50 | $11.50 | $11.32 | 2,187 |
| 2020-04-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.10 | 0 |
| 2020-04-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.10 | 361 |
| 2020-04-13 | $10.08 | $10.21 | $10.08 | $10.21 | $10.05 | 686 |
| 2020-04-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.75 | 1,625 |
| 2020-04-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.20 | 3 |
| 2020-04-07 | $8.33 | $8.33 | $8.33 | $8.33 | $8.20 | 5 |
| 2020-04-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.20 | 59 |
| 2020-04-03 | $8.53 | $8.53 | $8.33 | $8.33 | $8.20 | 300 |
| 2020-04-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.83 | 87 |
| 2020-04-01 | $7.75 | $7.95 | $7.75 | $7.95 | $7.83 | 1,483 |
| 2020-03-31 | $8.77 | $8.77 | $8.39 | $8.77 | $8.64 | 1,338 |
| 2020-03-30 | $7.74 | $8.37 | $7.74 | $8.37 | $8.24 | 1,234 |
| 2020-03-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.37 | 7 |
| 2020-03-26 | $8.48 | $8.78 | $8.48 | $8.50 | $8.37 | 1,150 |
| 2020-03-25 | $8.31 | $8.31 | $8.00 | $8.31 | $8.18 | 1,080 |
| 2020-03-24 | $8.04 | $8.24 | $8.04 | $8.24 | $8.11 | 840 |
| 2020-03-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.22 | 139 |
| 2020-03-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.22 | 464 |
| 2020-03-19 | $7.85 | $8.35 | $7.65 | $8.35 | $8.22 | 3,953 |
| 2020-03-18 | $9.00 | $10.16 | $9.00 | $10.16 | $10.00 | 1,712 |
| 2020-03-17 | $10.25 | $10.25 | $10.20 | $10.20 | $10.04 | 3,434 |
| 2020-03-16 | $9.84 | $10.11 | $8.64 | $9.00 | $8.86 | 4,585 |
| 2020-03-13 | $11.90 | $11.90 | $11.60 | $11.60 | $11.42 | 742 |
| 2020-03-12 | $12.39 | $12.39 | $12.15 | $12.15 | $11.96 | 2,210 |
| 2020-03-11 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 95 |
| 2020-03-10 | $13.01 | $13.01 | $13.01 | $13.01 | $12.81 | 98 |
| 2020-03-09 | $13.02 | $13.02 | $13.01 | $13.01 | $12.81 | 631 |
| 2020-03-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 30 |
| 2020-03-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2020-03-04 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 2 |
| 2020-03-03 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 7 |
| 2020-03-02 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 65 |
| 2020-02-28 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 1,916 |
| 2020-02-27 | $13.16 | $13.16 | $13.16 | $13.16 | $12.96 | 202 |
| 2020-02-26 | $14.13 | $14.13 | $14.13 | $14.13 | $13.91 | 401 |
| 2020-02-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 250 |
| 2020-02-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 77 |
| 2020-02-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 0 |
| 2020-02-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 89 |
| 2020-02-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 4 |
| 2020-02-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.67 | 124 |
| 2020-02-14 | $14.97 | $14.97 | $14.97 | $14.97 | $14.74 | 111 |
| 2020-02-13 | $15.08 | $15.08 | $15.08 | $15.08 | $14.85 | 4 |
| 2020-02-12 | $15.09 | $15.09 | $14.67 | $15.08 | $14.85 | 997 |
| 2020-02-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.61 | 203 |
| 2020-02-10 | $15.02 | $15.02 | $15.02 | $15.02 | $14.79 | 45 |
| 2020-02-07 | $15.15 | $15.15 | $15.02 | $15.02 | $14.79 | 229 |
| 2020-02-06 | $14.68 | $14.68 | $14.68 | $14.68 | $14.45 | 25 |
| 2020-02-05 | $15.48 | $15.48 | $14.68 | $14.68 | $14.45 | 558 |
| 2020-02-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.80 | 0 |
| 2020-02-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.80 | 83 |
| 2020-01-31 | $15.03 | $15.03 | $15.03 | $15.03 | $14.80 | 87 |
| 2020-01-30 | $15.03 | $15.03 | $15.03 | $15.03 | $14.80 | 11 |
| 2020-01-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.80 | 38 |
| 2020-01-28 | $16.50 | $16.50 | $15.03 | $15.03 | $14.80 | 700 |
| 2020-01-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.95 | 1,507 |
| 2020-01-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.47 | 94 |
| 2020-01-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.47 | 6 |
| 2020-01-22 | $16.40 | $16.73 | $16.40 | $16.73 | $16.47 | 242 |
| 2020-01-21 | $17.10 | $17.10 | $17.10 | $17.10 | $16.84 | 51 |
| 2020-01-17 | $16.21 | $17.10 | $16.21 | $17.10 | $16.84 | 539 |
| 2020-01-16 | $16.14 | $16.14 | $16.14 | $16.14 | $15.89 | 347 |
| 2020-01-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 25 |
| 2020-01-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 108 |
| 2020-01-13 | $16.20 | $16.20 | $16.20 | $16.20 | $15.95 | 3 |
| 2020-01-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.95 | 37 |
| 2020-01-09 | $15.86 | $16.20 | $15.86 | $16.20 | $15.95 | 2,874 |
| 2020-01-08 | $16.26 | $16.26 | $16.26 | $16.26 | $16.01 | 105 |
| 2020-01-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.13 | 0 |
| 2020-01-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.13 | 58 |
| 2020-01-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.13 | 18 |
| 2020-01-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.13 | 140 |
| 2019-12-31 | $17.54 | $17.54 | $17.40 | $17.40 | $17.13 | 3,256 |
| 2019-12-30 | $16.74 | $16.75 | $16.74 | $16.75 | $16.49 | 802 |
| 2019-12-27 | $16.46 | $16.46 | $16.46 | $16.46 | $16.21 | 279 |
| 2019-12-26 | $16.23 | $16.23 | $16.23 | $16.23 | $15.98 | 10 |
| 2019-12-24 | $16.23 | $16.23 | $16.23 | $16.23 | $15.98 | 0 |
| 2019-12-23 | $16.23 | $16.23 | $16.23 | $16.23 | $15.98 | 5 |
| 2019-12-20 | $16.23 | $16.23 | $16.23 | $16.23 | $15.98 | 192 |
| 2019-12-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.11 | 157 |
| 2019-12-18 | $17.20 | $17.40 | $17.20 | $17.22 | $16.96 | 2,119 |
| 2019-12-17 | $17.67 | $17.67 | $17.67 | $17.67 | $17.40 | 200 |
| 2019-12-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.04 | 272 |
| 2019-12-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.49 | 101 |
| 2019-12-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 0 |
| 2019-12-11 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 0 |
| 2019-12-10 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 0 |
| 2019-12-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 0 |
| 2019-12-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 2 |
| 2019-12-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 4 |
| 2019-12-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.92 | 306 |
| 2019-12-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.82 | 70 |
| 2019-12-02 | $15.05 | $15.05 | $15.05 | $15.05 | $14.82 | 0 |
| 2019-11-29 | $15.05 | $15.05 | $15.05 | $15.05 | $14.82 | 50 |
| 2019-11-27 | $15.01 | $15.29 | $15.00 | $15.05 | $14.82 | 8,775 |
| 2019-11-26 | $14.80 | $15.23 | $14.75 | $15.23 | $15.00 | 949 |
| 2019-11-25 | $14.98 | $15.42 | $14.94 | $15.42 | $15.18 | 1,547 |
| 2019-11-22 | $15.40 | $15.85 | $15.40 | $15.85 | $15.61 | 515 |
| 2019-11-21 | $15.89 | $15.89 | $15.80 | $15.80 | $15.45 | 2,676 |
| 2019-11-20 | $16.36 | $16.36 | $16.36 | $16.36 | $16.00 | 107 |
| 2019-11-19 | $16.22 | $16.22 | $16.22 | $16.22 | $15.86 | 0 |
| 2019-11-18 | $16.22 | $16.22 | $16.22 | $16.22 | $15.86 | 655 |
| 2019-11-15 | $16.29 | $16.29 | $15.90 | $15.90 | $15.55 | 540 |
| 2019-11-14 | $16.28 | $16.28 | $16.28 | $16.28 | $15.92 | 779 |
| 2019-11-13 | $17.08 | $17.09 | $17.08 | $17.09 | $16.72 | 425 |
| 2019-11-12 | $17.63 | $17.63 | $17.20 | $17.20 | $16.82 | 2,554 |
| 2019-11-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.28 | 70 |
| 2019-11-08 | $17.67 | $17.67 | $17.67 | $17.67 | $17.28 | 108 |
| 2019-11-07 | $18.27 | $18.27 | $18.27 | $18.27 | $17.87 | 0 |
| 2019-11-06 | $18.27 | $18.27 | $18.27 | $18.27 | $17.87 | 200 |
| 2019-11-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.19 | 2 |
| 2019-11-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.19 | 571 |
| 2019-11-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.19 | 64 |
| 2019-10-31 | $18.49 | $18.60 | $18.49 | $18.60 | $18.19 | 378 |
| 2019-10-30 | $17.67 | $17.67 | $17.67 | $17.67 | $17.28 | 5 |
| 2019-10-29 | $17.67 | $17.67 | $17.67 | $17.67 | $17.28 | 50 |
| 2019-10-28 | $17.67 | $17.67 | $17.67 | $17.67 | $17.28 | 102 |
| 2019-10-25 | $17.87 | $17.87 | $17.87 | $17.87 | $17.48 | 0 |
| 2019-10-24 | $17.87 | $17.87 | $17.87 | $17.87 | $17.48 | 0 |
| 2019-10-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.48 | 27 |
| 2019-10-22 | $17.67 | $17.87 | $17.67 | $17.87 | $17.48 | 800 |
| 2019-10-21 | $17.90 | $17.90 | $17.67 | $17.67 | $17.28 | 1,065 |
| 2019-10-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.61 | 125 |
| 2019-10-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.50 | 1 |
| 2019-10-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.50 | 100 |
| 2019-10-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.26 | 0 |
| 2019-10-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.26 | 700 |
| 2019-10-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.26 | 45 |
| 2019-10-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.26 | 1,331 |
| 2019-10-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.33 | 8 |
| 2019-10-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.33 | 25 |
| 2019-10-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.33 | 9,707 |
| 2019-10-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.20 | 124 |
| 2019-10-03 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 1,175 |
| 2019-10-02 | $17.10 | $17.10 | $17.10 | $17.10 | $16.72 | 0 |
| 2019-10-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.72 | 920 |
| 2019-09-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 0 |
| 2019-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 0 |
| 2019-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 0 |
| 2019-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 191 |
| 2019-09-24 | $17.21 | $17.21 | $17.20 | $17.20 | $16.82 | 2,252 |
| 2019-09-23 | $17.29 | $17.29 | $17.29 | $17.29 | $16.91 | 100 |
| 2019-09-20 | $17.28 | $17.70 | $17.15 | $17.15 | $16.77 | 415 |
| 2019-09-19 | $17.42 | $17.42 | $17.42 | $17.42 | $17.04 | 227 |
| 2019-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 0 |
| 2019-09-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 0 |
| 2019-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.63 | 150 |
| 2019-09-13 | $17.46 | $17.46 | $17.23 | $17.23 | $16.85 | 250 |
| 2019-09-12 | $17.20 | $17.20 | $17.10 | $17.10 | $16.72 | 700 |
| 2019-09-11 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 448 |
| 2019-09-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.21 | 0 |
| 2019-09-09 | $17.10 | $17.48 | $17.10 | $17.10 | $16.72 | 400 |
| 2019-09-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.21 | 34 |
| 2019-09-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.21 | 133 |
| 2019-09-04 | $17.28 | $17.28 | $17.28 | $17.28 | $16.90 | 86 |
| 2019-09-03 | $17.28 | $17.28 | $17.28 | $17.28 | $16.90 | 6 |
| 2019-08-30 | $17.28 | $17.28 | $17.28 | $17.28 | $16.90 | 0 |
| 2019-08-29 | $18.24 | $18.24 | $17.28 | $17.28 | $16.90 | 413 |
| 2019-08-28 | $17.10 | $17.10 | $17.10 | $17.10 | $16.72 | 100 |
| 2019-08-27 | $17.22 | $17.22 | $17.22 | $17.22 | $16.84 | 114 |
| 2019-08-26 | $17.15 | $17.15 | $17.15 | $17.15 | $16.77 | 915 |
| 2019-08-23 | $17.35 | $17.35 | $17.35 | $17.35 | $16.97 | 0 |
| 2019-08-22 | $17.35 | $17.35 | $17.35 | $17.35 | $16.97 | 0 |
| 2019-08-21 | $17.98 | $17.98 | $17.35 | $17.35 | $16.97 | 402 |
| 2019-08-20 | $17.93 | $17.94 | $17.83 | $17.94 | $17.55 | 1,875 |
| 2019-08-19 | $18.19 | $18.19 | $18.05 | $18.05 | $17.65 | 402 |
| 2019-08-16 | $18.32 | $18.32 | $18.32 | $18.32 | $17.92 | 275 |
| 2019-08-15 | $17.31 | $18.17 | $17.31 | $18.17 | $17.77 | 977 |
| 2019-08-14 | $18.24 | $18.24 | $18.23 | $18.23 | $17.83 | 347 |
| 2019-08-13 | $16.98 | $17.03 | $16.70 | $16.70 | $16.33 | 1,015 |
| 2019-08-12 | $17.41 | $17.41 | $17.41 | $17.41 | $17.03 | 539 |
| 2019-08-09 | $18.38 | $18.38 | $18.38 | $18.38 | $17.98 | 90 |
| 2019-08-08 | $18.00 | $18.38 | $18.00 | $18.38 | $17.98 | 1,432 |
| 2019-08-07 | $17.46 | $17.46 | $17.46 | $17.46 | $17.08 | 360 |
| 2019-08-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.56 | 124 |
| 2019-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.56 | 330 |
| 2019-08-02 | $20.43 | $20.43 | $20.43 | $20.43 | $19.98 | 212 |
| 2019-08-01 | $20.68 | $20.91 | $20.30 | $20.80 | $20.34 | 878 |
| 2019-07-31 | $21.01 | $21.01 | $20.92 | $20.92 | $20.46 | 1,357 |
| 2019-07-30 | $20.16 | $20.16 | $20.16 | $20.16 | $19.72 | 93 |
| 2019-07-29 | $20.16 | $20.16 | $20.16 | $20.16 | $19.72 | 9,849 |
| 2019-07-26 | $19.18 | $20.17 | $19.18 | $20.17 | $19.73 | 2,683 |
| 2019-07-25 | $18.82 | $19.66 | $18.62 | $19.16 | $18.74 | 10,925 |
| 2019-07-24 | $20.23 | $20.23 | $19.65 | $19.98 | $19.54 | 1,890 |
| 2019-07-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 40 |
| 2019-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 30 |
| 2019-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 4 |
| 2019-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 10 |
| 2019-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 100 |
| 2019-07-15 | $22.50 | $22.50 | $22.30 | $22.30 | $21.81 | 482 |
| 2019-07-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 55 |
| 2019-07-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 0 |
| 2019-07-10 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 0 |
| 2019-07-09 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 19 |
| 2019-07-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 246 |
| 2019-07-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.02 | 300 |
| 2019-07-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.13 | 0 |
| 2019-07-02 | $22.63 | $22.63 | $22.63 | $22.63 | $22.13 | 661 |
| 2019-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.03 | 4 |
| 2019-06-28 | $21.55 | $21.55 | $21.50 | $21.50 | $21.03 | 800 |
| 2019-06-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.40 | 0 |
| 2019-06-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.40 | 0 |
| 2019-06-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.40 | 357 |
| 2019-06-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.47 | 1 |
| 2019-06-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.47 | 0 |
| 2019-06-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.47 | 100 |
| 2019-06-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.45 | 0 |
| 2019-06-17 | $21.15 | $21.93 | $21.15 | $21.93 | $21.45 | 217 |
| 2019-06-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.26 | 231 |
| 2019-06-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.26 | 114 |
| 2019-06-12 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 34 |
| 2019-06-11 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 0 |
| 2019-06-10 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 129 |
| 2019-06-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 43 |
| 2019-06-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 3 |
| 2019-06-03 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 570 |
| 2019-05-31 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 0 |
| 2019-05-30 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 0 |
| 2019-05-29 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 22 |
| 2019-05-28 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 0 |
| 2019-05-24 | $20.94 | $20.94 | $20.94 | $20.94 | $20.48 | 764 |
| 2019-05-23 | $20.42 | $20.42 | $20.42 | $20.42 | $19.97 | 10 |
| 2019-05-22 | $20.42 | $20.42 | $20.42 | $20.42 | $19.97 | 4 |
| 2019-05-21 | $20.42 | $20.42 | $20.42 | $20.42 | $19.97 | 0 |
| 2019-05-20 | $20.42 | $20.42 | $20.42 | $20.42 | $19.97 | 0 |
| 2019-05-17 | $21.36 | $21.36 | $20.42 | $20.42 | $19.97 | 854 |
| 2019-05-16 | $22.07 | $22.07 | $22.07 | $22.07 | $21.59 | 117 |
| 2019-05-15 | $22.68 | $22.73 | $22.68 | $22.73 | $22.23 | 570 |
| 2019-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.50 | 376 |
| 2019-05-13 | $22.82 | $22.82 | $22.82 | $22.82 | $22.32 | 344 |
| 2019-05-10 | $23.64 | $23.64 | $23.64 | $23.64 | $23.12 | 200 |
| 2019-05-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.14 | 301 |
| 2019-05-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.21 | 0 |
| 2019-05-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.21 | 192 |
| 2019-05-06 | $22.33 | $22.33 | $22.33 | $22.33 | $21.84 | 0 |
| 2019-05-03 | $22.33 | $22.33 | $22.33 | $22.33 | $21.84 | 0 |
| 2019-05-02 | $22.33 | $22.33 | $22.33 | $22.33 | $21.84 | 267 |
| 2019-05-01 | $23.86 | $23.86 | $23.86 | $23.86 | $23.34 | 0 |
| 2019-04-30 | $22.99 | $23.86 | $22.99 | $23.86 | $23.34 | 400 |
| 2019-04-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.34 | 39 |
| 2019-04-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.28 | 31 |
| 2019-04-25 | $23.86 | $23.86 | $23.86 | $23.86 | $23.34 | 22 |
| 2019-04-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.28 | 14 |
| 2019-04-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.28 | 0 |
| 2019-04-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.28 | 84 |
| 2019-04-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.28 | 101 |
| 2019-04-17 | $24.03 | $24.03 | $24.03 | $24.03 | $23.45 | 0 |
| 2019-04-16 | $24.03 | $24.03 | $24.03 | $24.03 | $23.45 | 100 |
| 2019-04-15 | $24.35 | $24.35 | $24.35 | $24.35 | $23.76 | 144 |
| 2019-04-12 | $25.56 | $25.56 | $25.56 | $25.56 | $24.94 | 872 |
| 2019-04-11 | $25.56 | $25.56 | $25.56 | $25.56 | $24.94 | 0 |
| 2019-04-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.94 | 200 |
| 2019-04-09 | $24.82 | $24.82 | $24.82 | $24.82 | $24.22 | 154 |
| 2019-04-08 | $24.44 | $24.44 | $24.44 | $24.44 | $23.85 | 5 |
| 2019-04-05 | $24.44 | $24.44 | $24.44 | $24.44 | $23.85 | 192 |
| 2019-04-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.36 | 0 |
| 2019-04-03 | $24.48 | $24.48 | $23.94 | $23.94 | $23.36 | 798 |
| 2019-04-02 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 9 |
| 2019-04-01 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 4 |
| 2019-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 33 |
| 2019-03-28 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 9 |
| 2019-03-27 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 0 |
| 2019-03-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 10 |
| 2019-03-25 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 0 |
| 2019-03-22 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 0 |
| 2019-03-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 10 |
| 2019-03-20 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 46 |
| 2019-03-19 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 56 |
| 2019-03-18 | $23.44 | $23.44 | $23.44 | $23.44 | $22.87 | 200 |
| 2019-03-15 | $24.41 | $24.41 | $24.41 | $24.41 | $23.82 | 37 |
| 2019-03-14 | $24.41 | $24.41 | $24.41 | $24.41 | $23.82 | 0 |
| 2019-03-13 | $24.41 | $24.41 | $24.41 | $24.41 | $23.82 | 500 |
| 2019-03-12 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 0 |
| 2019-03-11 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 5 |
| 2019-03-08 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 245 |
| 2019-03-07 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 175 |
| 2019-03-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 0 |
| 2019-03-05 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 53 |
| 2019-03-04 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 103 |
| 2019-03-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 16 |
| 2019-02-28 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 0 |
| 2019-02-27 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 15 |
| 2019-02-26 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 5 |
| 2019-02-25 | $24.44 | $24.48 | $24.44 | $24.48 | $23.88 | 1,300 |
| 2019-02-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.84 | 236 |
| 2019-02-21 | $23.93 | $23.93 | $23.93 | $23.93 | $23.35 | 750 |
| 2019-02-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.53 | 604 |
| 2019-02-19 | $24.11 | $24.11 | $24.11 | $24.11 | $23.53 | 176 |
| 2019-02-15 | $24.00 | $24.49 | $24.00 | $24.49 | $23.89 | 235 |
| 2019-02-14 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 0 |
| 2019-02-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 3 |
| 2019-02-12 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 0 |
| 2019-02-11 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 20 |
| 2019-02-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 4 |
| 2019-02-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 19 |
| 2019-02-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 21 |
| 2019-02-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 0 |
| 2019-02-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 0 |
| 2019-02-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 0 |
| 2019-01-31 | $23.69 | $23.69 | $23.69 | $23.69 | $23.11 | 230 |
| 2019-01-30 | $23.48 | $23.48 | $23.48 | $23.48 | $22.91 | 20 |
| 2019-01-29 | $23.48 | $23.48 | $23.48 | $23.48 | $22.91 | 54 |
| 2019-01-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.91 | 4 |
| 2019-01-25 | $23.48 | $23.48 | $23.48 | $23.48 | $22.91 | 0 |
| 2019-01-24 | $23.48 | $23.48 | $23.48 | $23.48 | $22.91 | 100 |
| 2019-01-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.36 | 100 |
| 2019-01-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.36 | 130 |
| 2019-01-18 | $23.34 | $23.34 | $23.34 | $23.34 | $22.77 | 0 |
| 2019-01-17 | $23.34 | $23.34 | $23.34 | $23.34 | $22.77 | 100 |
| 2019-01-16 | $23.92 | $23.92 | $23.90 | $23.90 | $23.32 | 1,284 |
| 2019-01-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.90 | 56 |
| 2019-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.90 | 20 |
| 2019-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.90 | 373 |
| 2019-01-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.14 | 0 |
| 2019-01-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.14 | 2 |
| 2019-01-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.14 | 200 |
| 2019-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.42 | 532 |
| 2019-01-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 205 |
| 2019-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.46 | 0 |
| 2018-12-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.46 | 50 |
| 2018-12-27 | $23.00 | $23.00 | $22.00 | $22.00 | $21.46 | 580 |
| 2018-12-26 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 0 |
| 2018-12-24 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 0 |
| 2018-12-21 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 23 |
| 2018-12-20 | $23.05 | $23.05 | $23.05 | $23.05 | $22.49 | 8 |
| 2018-12-19 | $23.00 | $23.05 | $23.00 | $23.05 | $22.49 | 348 |
| 2018-12-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.32 | 17 |
| 2018-12-17 | $22.88 | $22.88 | $22.88 | $22.88 | $22.32 | 52 |
| 2018-12-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.32 | 100 |
| 2018-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 13 |
| 2018-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 54 |
| 2018-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 12 |
| 2018-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 0 |
| 2018-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 0 |
| 2018-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 0 |
| 2018-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 0 |
| 2018-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 0 |
| 2018-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 0 |
| 2018-11-28 | $22.85 | $22.85 | $21.00 | $21.00 | $20.49 | 768 |
| 2018-11-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.71 | 15 |
| 2018-11-26 | $22.25 | $22.25 | $22.25 | $22.25 | $21.71 | 112 |
| 2018-11-23 | $23.15 | $23.15 | $23.15 | $23.15 | $22.59 | 51 |
| 2018-11-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.59 | 236 |
| 2018-11-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.02 | 0 |
| 2018-11-19 | $20.57 | $20.57 | $20.57 | $20.57 | $20.02 | 0 |
| 2018-11-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.02 | 183 |
| 2018-11-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.33 | 21 |
| 2018-11-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.33 | 115 |
| 2018-11-13 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 0 |
| 2018-11-12 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 50 |
| 2018-11-09 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 0 |
| 2018-11-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 62 |
| 2018-11-07 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 34 |
| 2018-11-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 0 |
| 2018-11-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 20 |
| 2018-11-02 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 0 |
| 2018-11-01 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 0 |
| 2018-10-31 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 0 |
| 2018-10-30 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 50 |
| 2018-10-29 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 73 |
| 2018-10-26 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 73 |
| 2018-10-25 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 167 |
| 2018-10-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.80 | 100 |
| 2018-10-23 | $20.32 | $20.35 | $20.32 | $20.35 | $19.80 | 220 |
| 2018-10-22 | $19.74 | $20.58 | $19.74 | $20.57 | $20.02 | 549 |
| 2018-10-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.01 | 0 |
| 2018-10-18 | $19.54 | $19.54 | $19.54 | $19.54 | $19.01 | 4 |
| 2018-10-17 | $19.54 | $19.54 | $19.54 | $19.54 | $19.01 | 100 |
| 2018-10-16 | $19.06 | $19.06 | $19.06 | $19.06 | $18.55 | 105 |
| 2018-10-15 | $18.79 | $18.79 | $18.79 | $18.79 | $18.28 | 0 |
| 2018-10-12 | $18.79 | $18.79 | $18.79 | $18.79 | $18.28 | 119 |
| 2018-10-11 | $19.11 | $19.11 | $19.11 | $19.11 | $18.60 | 22 |
| 2018-10-10 | $19.10 | $19.11 | $19.10 | $19.11 | $18.60 | 200 |
| 2018-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 121 |
| 2018-10-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.36 | 30 |
| 2018-10-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.36 | 12 |
| 2018-10-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.36 | 43 |
| 2018-10-03 | $18.87 | $18.87 | $18.87 | $18.87 | $18.36 | 200 |
| 2018-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 45 |
| 2018-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 96 |
| 2018-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 295 |
| 2018-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.49 | 100 |
| 2018-09-26 | $19.93 | $19.93 | $19.93 | $19.93 | $19.39 | 100 |
| 2018-09-25 | $20.15 | $20.15 | $20.15 | $20.15 | $19.61 | 210 |
| 2018-09-24 | $20.36 | $20.36 | $20.36 | $20.36 | $19.81 | 301 |
| 2018-09-21 | $20.43 | $20.43 | $20.43 | $20.43 | $19.88 | 50 |
| 2018-09-20 | $20.43 | $20.43 | $20.43 | $20.43 | $19.88 | 200 |
| 2018-09-19 | $19.98 | $20.04 | $19.89 | $19.89 | $19.35 | 2,700 |
| 2018-09-18 | $21.05 | $21.40 | $21.05 | $21.40 | $20.82 | 2,500 |
| 2018-09-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.56 | 45 |
| 2018-09-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.56 | 1,003 |
| 2018-09-13 | $20.15 | $20.15 | $20.15 | $20.15 | $19.61 | 24 |
| 2018-09-12 | $20.32 | $20.32 | $20.10 | $20.15 | $19.61 | 595 |
| 2018-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.43 | 0 |
| 2018-09-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.43 | 300 |
| 2018-09-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.16 | 50 |
| 2018-09-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.16 | 25 |
| 2018-09-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.16 | 105 |
| 2018-09-04 | $21.80 | $21.80 | $21.75 | $21.75 | $21.16 | 1,410 |
| 2018-08-31 | $21.83 | $21.83 | $21.83 | $21.83 | $21.24 | 288 |
| 2018-08-30 | $21.67 | $21.67 | $21.67 | $21.67 | $21.09 | 200 |
| 2018-08-29 | $21.80 | $21.85 | $20.89 | $20.89 | $20.33 | 1,050 |
| 2018-08-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.50 | 768 |
| 2018-08-27 | $21.96 | $21.96 | $21.91 | $21.91 | $21.32 | 963 |
| 2018-08-24 | $21.94 | $22.70 | $21.94 | $22.70 | $22.09 | 1,038 |
| 2018-08-23 | $22.20 | $22.25 | $22.20 | $22.25 | $21.65 | 925 |
| 2018-08-22 | $21.30 | $21.78 | $21.30 | $21.78 | $21.19 | 764 |
| 2018-08-21 | $20.80 | $20.90 | $20.80 | $20.90 | $20.34 | 613 |
| 2018-08-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.30 | 618 |
| 2018-08-17 | $20.65 | $20.65 | $20.65 | $20.65 | $20.09 | 165 |
| 2018-08-16 | $20.46 | $20.46 | $20.41 | $20.45 | $19.90 | 1,394 |
| 2018-08-15 | $20.79 | $20.83 | $20.25 | $20.82 | $20.26 | 1,634 |
| 2018-08-14 | $20.40 | $20.79 | $20.40 | $20.79 | $20.23 | 704 |
| 2018-08-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 15 |
| 2018-08-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-08-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 48 |
| 2018-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-08-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 128 |
| 2018-07-31 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 4 |
| 2018-07-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 1 |
| 2018-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 25 |
| 2018-07-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-12 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-10 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 10 |
| 2018-07-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 46 |
| 2018-07-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-07-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 13 |
| 2018-06-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2018-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 200 |
| 2018-06-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-19 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 0 |
| 2018-06-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 5 |
| 2018-06-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 200 |
| 2018-06-14 | $21.37 | $21.37 | $21.37 | $21.37 | $20.79 | 0 |
| 2018-06-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.79 | 100 |
| 2018-06-12 | $21.83 | $21.83 | $21.55 | $21.55 | $20.97 | 694 |
| 2018-06-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.21 | 138 |
| 2018-06-08 | $21.36 | $21.36 | $21.36 | $21.36 | $20.78 | 2 |
| 2018-06-07 | $21.36 | $21.36 | $21.36 | $21.36 | $20.78 | 0 |
| 2018-06-06 | $21.36 | $21.36 | $21.36 | $21.36 | $20.78 | 0 |
| 2018-06-05 | $21.36 | $21.36 | $21.36 | $21.36 | $20.78 | 100 |
| 2018-06-04 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-06-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 31 |
| 2018-05-31 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 50 |
| 2018-05-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 22 |
| 2018-05-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-23 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 4 |
| 2018-05-16 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-15 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-11 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 0 |
| 2018-05-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 10 |
| 2018-05-07 | $20.91 | $20.91 | $20.91 | $20.91 | $20.35 | 200 |
| 2018-05-04 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 0 |
| 2018-05-03 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 36 |
| 2018-05-02 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 0 |
| 2018-05-01 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 0 |
| 2018-04-30 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 90 |
| 2018-04-27 | $21.22 | $22.46 | $21.22 | $22.46 | $21.85 | 387 |
| 2018-04-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.40 | 228 |
| 2018-04-25 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2018-04-24 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 4 |
| 2018-04-23 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2018-04-20 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2018-04-19 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2018-04-18 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 10 |
| 2018-04-17 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2018-04-16 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2018-04-13 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2018-04-12 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2018-04-11 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2018-04-10 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 100 |
| 2018-04-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.14 | 0 |
| 2018-04-06 | $21.08 | $21.78 | $21.08 | $21.78 | $21.14 | 667 |
| 2018-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 400 |
| 2018-04-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.18 | 0 |
| 2018-04-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.18 | 100 |
| 2018-03-29 | $22.35 | $22.35 | $22.35 | $22.35 | $21.69 | 5 |
| 2018-03-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.69 | 0 |
| 2018-03-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.69 | 0 |
| 2018-03-26 | $22.80 | $22.80 | $22.35 | $22.35 | $21.69 | 242 |
| 2018-03-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.62 | 0 |
| 2018-03-22 | $22.28 | $22.28 | $22.28 | $22.28 | $21.62 | 0 |
| 2018-03-21 | $22.28 | $22.28 | $22.28 | $22.28 | $21.62 | 0 |
| 2018-03-20 | $22.28 | $22.28 | $22.28 | $22.28 | $21.62 | 58 |
| 2018-03-19 | $22.28 | $22.28 | $22.28 | $22.28 | $21.62 | 0 |
| 2018-03-16 | $22.28 | $22.28 | $22.28 | $22.28 | $21.62 | 100 |
| 2018-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 200 |
| 2018-03-13 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-03-12 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-03-09 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-03-08 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-03-07 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-03-06 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 4 |
| 2018-03-05 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-03-02 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 38 |
| 2018-03-01 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 0 |
| 2018-02-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.41 | 100 |
| 2018-02-27 | $21.07 | $21.07 | $21.07 | $21.07 | $20.45 | 0 |
| 2018-02-26 | $21.07 | $21.07 | $21.07 | $21.07 | $20.45 | 0 |
| 2018-02-23 | $21.07 | $21.07 | $21.07 | $21.07 | $20.45 | 0 |
| 2018-02-22 | $21.07 | $21.07 | $21.07 | $21.07 | $20.45 | 10 |
| 2018-02-21 | $22.22 | $22.22 | $21.07 | $21.07 | $20.45 | 379 |
| 2018-02-20 | $22.24 | $22.24 | $22.24 | $22.24 | $21.59 | 0 |
| 2018-02-16 | $22.24 | $22.24 | $22.24 | $22.24 | $21.59 | 100 |
| 2018-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 1,000 |
| 2018-02-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.33 | 210 |
| 2018-02-02 | $22.22 | $22.22 | $22.22 | $22.22 | $21.57 | 0 |
| 2018-02-01 | $22.22 | $22.22 | $22.22 | $22.22 | $21.57 | 0 |
| 2018-01-31 | $22.22 | $22.22 | $22.22 | $22.22 | $21.57 | 0 |
| 2018-01-30 | $22.22 | $22.22 | $22.22 | $22.22 | $21.57 | 400 |
| 2018-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 38 |
| 2018-01-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 0 |
| 2018-01-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.84 | 1,021 |
| 2018-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 8 |
| 2018-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 0 |
| 2018-01-22 | $21.95 | $22.00 | $21.95 | $22.00 | $21.35 | 845 |
| 2018-01-19 | $21.40 | $21.40 | $21.40 | $21.40 | $20.77 | 100 |
| 2018-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.30 | 20 |
| 2018-01-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.30 | 60 |
| 2018-01-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.30 | 238 |
| 2018-01-12 | $20.61 | $20.61 | $19.66 | $19.66 | $19.08 | 1,575 |
| 2018-01-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.00 | 200 |
| 2018-01-10 | $20.57 | $20.57 | $20.57 | $20.57 | $19.97 | 100 |
| 2018-01-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.70 | 0 |
| 2018-01-08 | $20.30 | $20.30 | $20.30 | $20.30 | $19.70 | 500 |
| 2018-01-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2018-01-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2018-01-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2018-01-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-29 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-28 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 55 |
| 2017-12-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-26 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-22 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 50 |
| 2017-12-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-19 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 51 |
| 2017-12-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-14 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 20 |
| 2017-12-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-12 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-11 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 10 |
| 2017-12-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 165 |
| 2017-12-06 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-12-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 11 |
| 2017-12-01 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 0 |
| 2017-11-30 | $19.58 | $19.58 | $19.58 | $19.58 | $19.00 | 7,700 |
| 2017-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.17 | 303 |
| 2017-11-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.24 | 0 |
| 2017-11-27 | $19.62 | $19.82 | $19.62 | $19.82 | $19.24 | 200 |
| 2017-11-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.12 | 0 |
| 2017-11-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.12 | 0 |
| 2017-11-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.07 | 252 |
| 2017-11-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.07 | 0 |
| 2017-11-17 | $20.73 | $20.73 | $20.73 | $20.73 | $20.07 | 0 |
| 2017-11-16 | $19.81 | $20.73 | $19.81 | $20.73 | $20.07 | 540 |
| 2017-11-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.99 | 0 |
| 2017-11-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.99 | 400 |
| 2017-11-13 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-10 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-09 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-08 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-07 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-06 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-03 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 0 |
| 2017-11-02 | $19.06 | $19.06 | $19.06 | $19.06 | $18.45 | 100 |
| 2017-11-01 | $19.59 | $19.59 | $19.59 | $19.59 | $18.96 | 0 |
| 2017-10-31 | $19.59 | $19.59 | $19.59 | $19.59 | $18.96 | 70 |
| 2017-10-30 | $19.59 | $19.59 | $19.59 | $19.59 | $18.96 | 500 |
| 2017-10-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 5 |
| 2017-10-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 0 |
| 2017-10-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.10 | 0 |
| 2017-10-24 | $19.57 | $19.57 | $18.70 | $18.70 | $18.10 | 905 |
| 2017-10-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.00 | 0 |
| 2017-10-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.00 | 0 |
| 2017-10-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.00 | 400 |
| 2017-10-18 | $19.34 | $19.34 | $19.34 | $19.34 | $18.72 | 5 |
| 2017-10-17 | $19.34 | $19.34 | $19.34 | $19.34 | $18.72 | 0 |
| 2017-10-16 | $19.34 | $19.34 | $19.34 | $19.34 | $18.72 | 0 |
| 2017-10-13 | $19.34 | $19.34 | $19.34 | $19.34 | $18.72 | 0 |
| 2017-10-12 | $19.34 | $19.34 | $19.34 | $19.34 | $18.72 | 0 |
| 2017-10-11 | $19.34 | $19.34 | $19.34 | $19.34 | $18.72 | 0 |
| 2017-10-10 | $19.14 | $19.34 | $19.14 | $19.34 | $18.72 | 203 |
| 2017-10-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 0 |
| 2017-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.91 | 200 |
| 2017-10-05 | $18.34 | $18.34 | $18.34 | $18.34 | $17.75 | 1,000 |
| 2017-10-04 | $19.17 | $19.17 | $19.17 | $19.17 | $18.56 | 0 |
| 2017-10-03 | $19.17 | $19.17 | $19.17 | $19.17 | $18.56 | 0 |
| 2017-10-02 | $19.17 | $19.17 | $19.17 | $19.17 | $18.56 | 34 |
| 2017-09-29 | $19.17 | $19.17 | $19.17 | $19.17 | $18.56 | 0 |
| 2017-09-28 | $19.17 | $19.17 | $19.17 | $19.17 | $18.56 | 0 |
| 2017-09-27 | $19.17 | $19.17 | $19.17 | $19.17 | $18.56 | 200 |
| 2017-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 136 |
| 2017-09-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 6 |
| 2017-09-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 50 |
| 2017-09-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-14 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 0 |
| 2017-09-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.63 | 100 |
| 2017-09-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 0 |
| 2017-08-31 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 0 |
| 2017-08-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 0 |
| 2017-08-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 0 |
| 2017-08-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 1 |
| 2017-08-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 1 |
| 2017-08-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 0 |
| 2017-08-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 600 |
| 2017-08-22 | $18.09 | $18.09 | $18.09 | $18.09 | $17.51 | 161 |
| 2017-08-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.28 | 0 |
| 2017-08-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.28 | 0 |
| 2017-08-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.28 | 0 |
| 2017-08-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.28 | 0 |
| 2017-08-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.28 | 700 |
| 2017-08-14 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-11 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-10 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-09 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-08 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-07 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-04 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-08-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 6 |
| 2017-08-02 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 5 |
| 2017-08-01 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 0 |
| 2017-07-31 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 31 |
| 2017-07-28 | $17.08 | $17.08 | $17.08 | $17.08 | $16.53 | 700 |
| 2017-07-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.45 | 100 |
| 2017-07-26 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-25 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-24 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-21 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-20 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-19 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-18 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-17 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-14 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-13 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 99 |
| 2017-07-12 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 1 |
| 2017-07-11 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-10 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 0 |
| 2017-07-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 600 |
| 2017-07-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.97 | 61 |
| 2017-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.97 | 0 |
| 2017-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.97 | 200 |
| 2017-06-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-22 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-20 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 0 |
| 2017-06-19 | $16.67 | $16.67 | $16.67 | $16.67 | $16.14 | 173 |
| 2017-06-16 | $16.84 | $16.84 | $16.84 | $16.84 | $16.30 | 0 |
| 2017-06-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.30 | 0 |
| 2017-06-14 | $16.84 | $16.84 | $16.84 | $16.84 | $16.30 | 750 |
| 2017-06-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.26 | 506 |
| 2017-06-12 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-06-09 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 28 |
| 2017-06-08 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-06-07 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-06-06 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 150 |
| 2017-06-05 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-06-02 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-06-01 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-05-31 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-05-30 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-05-26 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-05-25 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-05-24 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 0 |
| 2017-05-23 | $16.41 | $16.41 | $16.41 | $16.41 | $15.88 | 300 |
| 2017-05-22 | $15.88 | $16.00 | $15.88 | $16.00 | $15.49 | 450 |
| 2017-05-19 | $15.88 | $15.88 | $15.88 | $15.88 | $15.37 | 200 |
| 2017-05-18 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 3 |
| 2017-05-17 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2017-05-16 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2017-05-15 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 0 |
| 2017-05-12 | $17.44 | $17.44 | $17.44 | $17.44 | $16.88 | 6 |
| 2017-05-11 | $16.48 | $17.44 | $16.48 | $17.44 | $16.88 | 400 |
| 2017-05-10 | $17.52 | $17.52 | $17.52 | $17.52 | $16.96 | 70 |
| 2017-05-09 | $17.52 | $17.52 | $17.52 | $17.52 | $16.88 | 0 |
| 2017-05-08 | $17.52 | $17.52 | $17.52 | $17.52 | $16.88 | 20 |
| 2017-05-05 | $17.52 | $17.52 | $17.52 | $17.52 | $16.88 | 0 |
| 2017-05-04 | $17.52 | $17.52 | $17.52 | $17.52 | $16.88 | 0 |
| 2017-05-03 | $17.52 | $17.52 | $17.52 | $17.52 | $16.88 | 0 |
| 2017-05-02 | $17.52 | $17.52 | $17.52 | $17.52 | $16.88 | 200 |
| 2017-05-01 | $17.13 | $17.13 | $17.13 | $17.13 | $16.51 | 200 |
| 2017-04-28 | $17.17 | $17.17 | $17.17 | $17.17 | $16.54 | 200 |
| 2017-04-27 | $17.18 | $17.18 | $17.18 | $17.18 | $16.55 | 270 |
| 2017-04-26 | $17.26 | $17.26 | $17.26 | $17.26 | $16.63 | 0 |
| 2017-04-25 | $17.26 | $17.26 | $17.26 | $17.26 | $16.63 | 3 |
| 2017-04-24 | $17.26 | $17.26 | $17.26 | $17.26 | $16.63 | 600 |
| 2017-04-21 | $16.71 | $16.71 | $16.71 | $16.71 | $16.10 | 0 |
| 2017-04-20 | $16.71 | $16.71 | $16.71 | $16.71 | $16.10 | 0 |
| 2017-04-19 | $16.71 | $16.71 | $16.71 | $16.71 | $16.10 | 500 |
| 2017-04-18 | $17.22 | $17.22 | $17.22 | $17.22 | $16.59 | 0 |
| 2017-04-17 | $17.22 | $17.22 | $17.22 | $17.22 | $16.54 | 2 |
| 2017-04-13 | $16.37 | $17.22 | $16.37 | $17.22 | $16.54 | 405 |
| 2017-04-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.48 | 40 |
| 2017-04-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.48 | 109 |
| 2017-04-10 | $17.15 | $17.15 | $17.15 | $17.15 | $16.48 | 200 |
| 2017-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.85 | 1,930 |
| 2017-04-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 100 |
| 2017-04-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-04-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 100 |
| 2017-04-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.56 | 0 |
| 2017-03-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.56 | 200 |
| 2017-03-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.20 | 200 |
| 2017-03-29 | $14.78 | $14.78 | $14.78 | $14.78 | $14.20 | 1 |
| 2017-03-28 | $14.78 | $14.78 | $14.78 | $14.78 | $14.20 | 0 |
| 2017-03-27 | $14.78 | $14.78 | $14.78 | $14.78 | $14.20 | 300 |
| 2017-03-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 4,200 |
| 2017-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 31 |
| 2017-03-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 0 |
| 2017-03-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.47 | 146 |
| 2017-03-03 | $16.00 | $16.10 | $16.00 | $16.10 | $15.47 | 1,596 |
| 2017-03-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.61 | 34 |
| 2017-03-01 | $16.05 | $16.25 | $16.00 | $16.25 | $15.61 | 600 |
| 2017-02-28 | $16.36 | $16.36 | $16.36 | $16.36 | $15.72 | 0 |
| 2017-02-27 | $16.36 | $16.36 | $16.36 | $16.36 | $15.72 | 200 |
| 2017-02-24 | $16.49 | $16.49 | $16.49 | $16.49 | $15.84 | 0 |
| 2017-02-23 | $16.49 | $16.49 | $16.49 | $16.49 | $15.84 | 32 |
| 2017-02-22 | $16.49 | $16.49 | $16.49 | $16.49 | $15.84 | 0 |
| 2017-02-21 | $16.49 | $16.49 | $16.49 | $16.49 | $15.84 | 100 |
| 2017-02-17 | $16.71 | $16.71 | $16.71 | $16.71 | $16.05 | 0 |
| 2017-02-16 | $16.71 | $16.71 | $16.71 | $16.71 | $16.05 | 0 |
| 2017-02-15 | $16.71 | $16.71 | $16.71 | $16.71 | $16.05 | 73 |
| 2017-02-14 | $16.71 | $16.71 | $16.71 | $16.71 | $16.05 | 600 |
| 2017-02-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.61 | 0 |
| 2017-02-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.61 | 100 |
| 2017-02-09 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 5 |
| 2017-02-08 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 1 |
| 2017-02-07 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 14 |
| 2017-02-06 | $16.23 | $16.23 | $16.23 | $16.23 | $15.59 | 100 |
| 2017-02-03 | $16.55 | $16.55 | $16.55 | $16.55 | $15.90 | 0 |
| 2017-02-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.90 | 0 |
| 2017-02-01 | $16.55 | $16.55 | $16.55 | $16.55 | $15.90 | 500 |
| 2017-01-31 | $16.69 | $16.69 | $16.69 | $16.69 | $16.04 | 0 |
| 2017-01-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.04 | 100 |
| 2017-01-27 | $16.33 | $16.33 | $16.33 | $16.33 | $15.69 | 94 |
| 2017-01-26 | $16.33 | $16.33 | $16.33 | $16.33 | $15.69 | 0 |
| 2017-01-25 | $16.33 | $16.33 | $16.33 | $16.33 | $15.69 | 0 |
| 2017-01-24 | $16.33 | $16.33 | $16.33 | $16.33 | $15.69 | 250 |
| 2017-01-23 | $16.21 | $16.21 | $16.21 | $16.21 | $15.57 | 194 |
| 2017-01-20 | $17.28 | $17.28 | $17.28 | $17.28 | $16.60 | 0 |
| 2017-01-19 | $17.28 | $17.28 | $17.28 | $17.28 | $16.60 | 142 |
| 2017-01-18 | $17.28 | $17.28 | $17.28 | $17.28 | $16.60 | 0 |
| 2017-01-17 | $17.28 | $17.28 | $17.28 | $17.28 | $16.60 | 10 |
| 2017-01-13 | $17.28 | $17.28 | $17.28 | $17.28 | $16.60 | 165 |
| 2017-01-12 | $16.86 | $16.86 | $16.86 | $16.86 | $16.20 | 1,000 |
| 2017-01-11 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2017-01-10 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 71 |
| 2017-01-09 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 1,164 |
| 2017-01-06 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2017-01-05 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 67 |
| 2017-01-04 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2017-01-03 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 70 |
| 2016-12-30 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2016-12-29 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2016-12-28 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2016-12-27 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2016-12-23 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 0 |
| 2016-12-22 | $14.52 | $14.52 | $14.52 | $14.52 | $13.95 | 760 |
| 2016-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.65 | 30 |
| 2016-12-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.65 | 100 |
| 2016-12-19 | $17.17 | $17.17 | $17.17 | $17.17 | $16.50 | 59 |
| 2016-12-16 | $17.17 | $17.17 | $17.17 | $17.17 | $16.50 | 0 |
| 2016-12-15 | $17.17 | $17.17 | $17.17 | $17.17 | $16.50 | 0 |
| 2016-12-14 | $17.17 | $17.17 | $17.17 | $17.17 | $16.50 | 0 |
| 2016-12-13 | $17.17 | $17.17 | $17.17 | $17.17 | $16.50 | 32 |
| 2016-12-12 | $17.17 | $17.17 | $17.17 | $17.17 | $16.42 | 110 |
| 2016-12-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 1 |
| 2016-12-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 400 |
| 2016-12-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2016-12-06 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2016-12-05 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2016-12-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 0 |
| 2016-12-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.50 | 150 |
| 2016-11-30 | $17.35 | $17.35 | $17.25 | $17.25 | $16.50 | 1,300 |
| 2016-11-29 | $17.39 | $17.39 | $17.39 | $17.39 | $16.63 | 66 |
| 2016-11-28 | $17.39 | $17.39 | $17.39 | $17.39 | $16.63 | 202 |
| 2016-11-25 | $17.39 | $17.39 | $17.39 | $17.39 | $16.63 | 0 |
| 2016-11-23 | $17.39 | $17.39 | $17.39 | $17.39 | $16.63 | 0 |
| 2016-11-22 | $17.39 | $17.39 | $17.39 | $17.39 | $16.63 | 0 |
| 2016-11-21 | $17.39 | $17.39 | $17.39 | $17.39 | $16.58 | 0 |
| 2016-11-18 | $17.39 | $17.39 | $17.39 | $17.39 | $16.58 | 0 |
| 2016-11-17 | $16.69 | $17.39 | $16.69 | $17.39 | $16.58 | 250 |
| 2016-11-16 | $16.54 | $16.54 | $16.54 | $16.54 | $15.77 | 100 |
| 2016-11-15 | $17.17 | $17.17 | $16.53 | $16.53 | $15.76 | 604 |
| 2016-11-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.40 | 94 |
| 2016-11-11 | $19.29 | $19.29 | $19.29 | $19.29 | $18.40 | 0 |
| 2016-11-10 | $19.60 | $19.60 | $19.29 | $19.29 | $18.40 | 500 |
| 2016-11-09 | $18.58 | $18.58 | $18.58 | $18.58 | $17.72 | 480 |
| 2016-11-08 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 40 |
| 2016-11-07 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 0 |
| 2016-11-04 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 0 |
| 2016-11-03 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 66 |
| 2016-11-02 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 0 |
| 2016-11-01 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 0 |
| 2016-10-31 | $19.87 | $19.87 | $19.87 | $19.87 | $18.95 | 179 |
| 2016-10-28 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 0 |
| 2016-10-27 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 0 |
| 2016-10-26 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 55 |
| 2016-10-25 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 50 |
| 2016-10-24 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 0 |
| 2016-10-21 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 24 |
| 2016-10-20 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 0 |
| 2016-10-19 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 0 |
| 2016-10-18 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 0 |
| 2016-10-17 | $19.70 | $19.70 | $19.70 | $19.70 | $18.79 | 150 |
| 2016-10-14 | $20.12 | $20.12 | $20.12 | $20.12 | $19.19 | 0 |
| 2016-10-13 | $20.12 | $20.12 | $20.12 | $20.12 | $19.19 | 0 |
| 2016-10-12 | $20.12 | $20.12 | $20.12 | $20.12 | $19.19 | 0 |
| 2016-10-11 | $20.12 | $20.12 | $20.12 | $20.12 | $19.19 | 209 |
| 2016-10-10 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 66 |
| 2016-10-07 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 0 |
| 2016-10-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 0 |
| 2016-10-05 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 0 |
| 2016-10-04 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 0 |
| 2016-10-03 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 686 |
| 2016-09-30 | $20.81 | $20.81 | $20.81 | $20.81 | $19.85 | 101 |
| 2016-09-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.45 | 0 |
| 2016-09-28 | $20.40 | $20.40 | $20.40 | $20.40 | $19.45 | 0 |
| 2016-09-27 | $20.40 | $20.40 | $20.40 | $20.40 | $19.45 | 23 |
| 2016-09-26 | $20.40 | $20.40 | $20.40 | $20.40 | $19.45 | 800 |
| 2016-09-23 | $20.33 | $20.33 | $20.33 | $20.33 | $19.39 | 200 |
| 2016-09-22 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 50 |
| 2016-09-21 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 0 |
| 2016-09-20 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 0 |
| 2016-09-19 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 0 |
| 2016-09-16 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 0 |
| 2016-09-15 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 0 |
| 2016-09-14 | $20.84 | $20.84 | $20.84 | $20.84 | $19.87 | 0 |
| 2016-09-13 | $20.53 | $20.84 | $20.53 | $20.84 | $19.87 | 200 |
| 2016-09-12 | $20.32 | $20.32 | $20.32 | $20.32 | $19.38 | 0 |
| 2016-09-09 | $20.32 | $20.32 | $20.32 | $20.32 | $19.38 | 2,125 |
| 2016-09-08 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 0 |
| 2016-09-07 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 0 |
| 2016-09-06 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 50 |
| 2016-09-02 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 0 |
| 2016-09-01 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 55 |
| 2016-08-31 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 10 |
| 2016-08-30 | $21.65 | $21.65 | $21.65 | $21.65 | $20.65 | 100 |
| 2016-08-29 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 0 |
| 2016-08-26 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 0 |
| 2016-08-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 1 |
| 2016-08-24 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 0 |
| 2016-08-23 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 0 |
| 2016-08-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 2 |
| 2016-08-19 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 50 |
| 2016-08-18 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 300 |
| 2016-08-17 | $21.82 | $21.82 | $21.82 | $21.82 | $20.81 | 500 |
| 2016-08-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.74 | 500 |
| 2016-08-15 | $21.95 | $21.95 | $21.95 | $21.95 | $20.93 | 20 |
| 2016-08-12 | $21.95 | $21.95 | $21.95 | $21.95 | $20.93 | 250 |
| 2016-08-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.83 | 58 |
| 2016-08-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.83 | 1,000 |
| 2016-08-09 | $21.82 | $21.82 | $21.82 | $21.82 | $20.81 | 0 |
| 2016-08-08 | $21.82 | $21.82 | $21.82 | $21.82 | $20.81 | 0 |
| 2016-08-05 | $21.82 | $21.82 | $21.82 | $21.82 | $20.81 | 45 |
| 2016-08-04 | $21.82 | $21.82 | $21.82 | $21.82 | $20.81 | 0 |
| 2016-08-03 | $21.82 | $21.82 | $21.82 | $21.82 | $20.81 | 274 |
| 2016-08-02 | $21.98 | $21.98 | $21.98 | $21.98 | $20.96 | 0 |
| 2016-08-01 | $21.98 | $21.98 | $21.98 | $21.98 | $20.96 | 9 |
| 2016-07-29 | $21.98 | $21.98 | $21.98 | $21.98 | $20.96 | 294 |
| 2016-07-28 | $20.80 | $20.80 | $20.80 | $20.80 | $19.84 | 0 |
| 2016-07-27 | $20.80 | $20.80 | $20.80 | $20.80 | $19.84 | 0 |
| 2016-07-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.84 | 100 |
| 2016-07-25 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-22 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-21 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-20 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-19 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-18 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 5 |
| 2016-07-15 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-14 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-13 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-12 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 18 |
| 2016-07-11 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-08 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-07 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-06 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-05 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-07-01 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-06-30 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-06-29 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 0 |
| 2016-06-28 | $19.59 | $19.59 | $19.59 | $19.59 | $18.68 | 500 |
| 2016-06-27 | $19.26 | $19.26 | $19.26 | $19.26 | $18.37 | 0 |
| 2016-06-24 | $19.86 | $19.86 | $19.26 | $19.26 | $18.37 | 1,680 |
| 2016-06-23 | $20.09 | $20.09 | $20.09 | $20.09 | $19.16 | 0 |
| 2016-06-22 | $20.09 | $20.09 | $20.09 | $20.09 | $19.16 | 0 |
| 2016-06-21 | $20.09 | $20.09 | $20.09 | $20.09 | $19.16 | 165 |
| 2016-06-20 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 14,900 |
| 2016-06-17 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-16 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-15 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 5 |
| 2016-06-14 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-13 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-10 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-09 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-08 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 0 |
| 2016-06-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.09 | 107 |
| 2016-06-06 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-06-03 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-06-02 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-06-01 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-31 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 3 |
| 2016-05-27 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-26 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-25 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 3 |
| 2016-05-24 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-23 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-20 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 25 |
| 2016-05-19 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-18 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-17 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-16 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 5 |
| 2016-05-13 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-12 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 0 |
| 2016-05-11 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 200 |
| 2016-05-10 | $19.68 | $19.68 | $19.68 | $19.68 | $18.77 | 0 |
| 2016-05-09 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-05-06 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-05-05 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 15 |
| 2016-05-04 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-05-03 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-05-02 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-29 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-28 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-27 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-26 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-25 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 66 |
| 2016-04-22 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-21 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 40 |
| 2016-04-20 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-19 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 0 |
| 2016-04-18 | $19.68 | $19.68 | $19.68 | $19.68 | $18.70 | 110 |
| 2016-04-15 | $20.06 | $20.06 | $20.06 | $20.06 | $19.02 | 106 |
| 2016-04-14 | $19.58 | $19.58 | $19.58 | $19.58 | $18.56 | 0 |
| 2016-04-13 | $19.58 | $19.58 | $19.58 | $19.58 | $18.56 | 0 |
| 2016-04-12 | $19.58 | $19.58 | $19.58 | $19.58 | $18.56 | 0 |
| 2016-04-11 | $19.58 | $19.58 | $19.58 | $19.58 | $18.56 | 178 |
| 2016-04-08 | $19.45 | $19.45 | $19.45 | $19.45 | $18.44 | 0 |
| 2016-04-07 | $19.45 | $19.45 | $19.45 | $19.45 | $18.44 | 0 |
| 2016-04-06 | $19.45 | $19.45 | $19.45 | $19.45 | $18.44 | 0 |
| 2016-04-05 | $19.45 | $19.45 | $19.45 | $19.45 | $18.44 | 100 |
| 2016-04-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-04-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 6 |
| 2016-03-30 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-24 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-23 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 50 |
| 2016-03-22 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-16 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-10 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-09 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-03-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 3 |
| 2016-02-26 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-25 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-24 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-23 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-22 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-19 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 0 |
| 2016-02-16 | $17.15 | $17.15 | $17.15 | $17.15 | $16.26 | 100 |
| 2016-02-12 | $17.46 | $17.46 | $17.46 | $17.46 | $16.55 | 50 |
| 2016-02-11 | $17.46 | $17.46 | $17.46 | $17.46 | $16.55 | 100 |
| 2016-02-10 | $17.70 | $17.70 | $17.70 | $17.70 | $16.78 | 0 |
| 2016-02-09 | $17.70 | $17.70 | $17.70 | $17.70 | $16.78 | 0 |
| 2016-02-08 | $17.70 | $17.70 | $17.70 | $17.70 | $16.78 | 1 |
| 2016-02-05 | $17.70 | $17.70 | $17.70 | $17.70 | $16.78 | 100 |
| 2016-02-04 | $17.04 | $17.04 | $17.04 | $17.04 | $16.16 | 450 |
| 2016-02-03 | $17.17 | $17.17 | $17.17 | $17.17 | $16.28 | 0 |
| 2016-02-02 | $17.17 | $17.17 | $17.17 | $17.17 | $16.28 | 100 |
| 2016-02-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 2 |
| 2016-01-29 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 0 |
| 2016-01-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 0 |
| 2016-01-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 0 |
| 2016-01-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 0 |
| 2016-01-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 100 |
| 2016-01-22 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 0 |
| 2016-01-21 | $16.45 | $16.45 | $16.45 | $16.45 | $15.60 | 100 |
| 2016-01-20 | $16.91 | $16.91 | $16.91 | $16.91 | $16.03 | 1,500 |
| 2016-01-19 | $17.02 | $17.02 | $17.02 | $17.02 | $16.14 | 0 |
| 2016-01-15 | $17.02 | $17.02 | $17.02 | $17.02 | $16.14 | 0 |
| 2016-01-14 | $17.02 | $17.02 | $17.02 | $17.02 | $16.14 | 1,788 |
| 2016-01-13 | $17.06 | $17.06 | $17.00 | $17.02 | $16.14 | 2,585 |
| 2016-01-12 | $16.68 | $16.68 | $16.68 | $16.68 | $15.81 | 100 |
| 2016-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.64 | 200 |
| 2016-01-08 | $17.73 | $17.73 | $17.73 | $17.73 | $16.81 | 0 |
| 2016-01-07 | $17.73 | $17.73 | $17.73 | $17.73 | $16.81 | 0 |
| 2016-01-06 | $17.73 | $17.73 | $17.73 | $17.73 | $16.81 | 3,750 |
| 2016-01-05 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2016-01-04 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-31 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-30 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-29 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-28 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-24 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-23 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 0 |
| 2015-12-22 | $18.22 | $18.22 | $18.22 | $18.22 | $17.27 | 100 |
| 2015-12-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.30 | 100 |
| 2015-12-18 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-17 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-16 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-15 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-14 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-11 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-10 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 0 |
| 2015-12-09 | $17.59 | $17.59 | $17.59 | $17.59 | $16.68 | 200 |
| 2015-12-08 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-12-07 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-12-04 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-12-03 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-12-02 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-12-01 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-11-30 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 0 |
| 2015-11-27 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 5 |
| 2015-11-25 | $17.30 | $17.30 | $17.30 | $17.30 | $16.40 | 300 |
| 2015-11-24 | $17.40 | $17.40 | $17.40 | $17.40 | $16.50 | 0 |
| 2015-11-23 | $17.40 | $17.40 | $17.40 | $17.40 | $16.50 | 6 |
| 2015-11-20 | $17.40 | $17.40 | $17.40 | $17.40 | $16.50 | 0 |
| 2015-11-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 0 |
| 2015-11-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 200 |
| 2015-11-17 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 0 |
| 2015-11-16 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 0 |
| 2015-11-13 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 0 |
| 2015-11-12 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 0 |
| 2015-11-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.45 | 200 |
| 2015-11-10 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-11-09 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 50 |
| 2015-11-06 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-11-05 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 10 |
| 2015-11-04 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-11-03 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-11-02 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-10-30 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-10-29 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-10-28 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-10-27 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 0 |
| 2015-10-26 | $17.58 | $17.58 | $17.56 | $17.56 | $16.60 | 550 |
| 2015-10-23 | $17.95 | $17.95 | $17.95 | $17.95 | $16.97 | 7 |
| 2015-10-22 | $17.95 | $17.95 | $17.95 | $17.95 | $16.97 | 18 |
| 2015-10-21 | $17.95 | $17.95 | $17.95 | $17.95 | $16.97 | 0 |
| 2015-10-20 | $17.95 | $17.95 | $17.95 | $17.95 | $16.97 | 400 |
| 2015-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $16.92 | 100 |
| 2015-10-16 | $17.39 | $17.39 | $17.39 | $17.39 | $16.44 | 69 |
| 2015-10-15 | $17.39 | $17.39 | $17.39 | $17.39 | $16.44 | 0 |
| 2015-10-14 | $17.39 | $17.39 | $17.39 | $17.39 | $16.44 | 552 |
| 2015-10-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.12 | 0 |
| 2015-10-12 | $17.05 | $17.05 | $17.05 | $17.05 | $16.12 | 200 |
| 2015-10-09 | $16.68 | $16.68 | $16.68 | $16.68 | $15.77 | 0 |
| 2015-10-08 | $16.68 | $16.68 | $16.68 | $16.68 | $15.77 | 0 |
| 2015-10-07 | $16.68 | $16.68 | $16.68 | $16.68 | $15.77 | 0 |
| 2015-10-06 | $16.68 | $16.68 | $16.68 | $16.68 | $15.77 | 3,700 |
| 2015-10-05 | $16.68 | $16.68 | $16.68 | $16.68 | $15.77 | 1,000 |
| 2015-10-02 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-10-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-29 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-28 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-23 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-22 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-21 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 0 |
| 2015-09-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.06 | 250 |
| 2015-09-16 | $15.70 | $15.70 | $15.70 | $15.70 | $14.84 | 0 |
| 2015-09-15 | $15.70 | $15.70 | $15.70 | $15.70 | $14.84 | 0 |
| 2015-09-14 | $15.70 | $15.70 | $15.70 | $15.70 | $14.84 | 1,000 |
| 2015-09-11 | $15.45 | $15.45 | $15.45 | $15.45 | $14.60 | 100 |
| 2015-09-10 | $15.60 | $15.60 | $15.60 | $15.60 | $14.75 | 0 |
| 2015-09-09 | $15.60 | $15.60 | $15.60 | $15.60 | $14.75 | 0 |
| 2015-09-08 | $15.60 | $15.60 | $15.60 | $15.60 | $14.75 | 0 |
| 2015-09-04 | $15.60 | $15.60 | $15.60 | $15.60 | $14.75 | 0 |
| 2015-09-03 | $15.60 | $15.60 | $15.60 | $15.60 | $14.75 | 0 |
| 2015-09-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.75 | 108 |
| 2015-09-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 0 |
| 2015-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 0 |
| 2015-08-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 0 |
| 2015-08-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 0 |
| 2015-08-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 0 |
| 2015-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 0 |
| 2015-08-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 2,200 |
| 2015-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $15.13 | 179 |
| 2015-08-20 | $16.05 | $16.05 | $15.96 | $15.96 | $15.09 | 0 |
| 2015-08-19 | $16.05 | $16.05 | $15.96 | $15.96 | $15.09 | 0 |
| 2015-08-18 | $16.05 | $16.05 | $15.96 | $15.96 | $15.09 | 0 |
| 2015-08-17 | $16.05 | $16.05 | $15.96 | $15.96 | $15.09 | 0 |
Jollibee Foods Corporation (JBFCY) News Headlines
Recent Jollibee Foods Corporation (JBFCY) News
Similar Companies to Jollibee Foods Corporation (JBFCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |