Jiangsu Expressway Co. Ltd (JEXYY) Exchange: PINK
Data as of May 6, 2024
$19.30 ($0.00) 0.00%
Jiangsu Expressway Co. Ltd - Daily Information
Click for more stock information on Jiangsu Expressway Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $19.30 |
| Previous Close | $19.30 |
| High | $19.30 |
| Low | $19.30 |
| Adjusted Open | $19.30 |
| Previous Adjusted Close | $19.30 |
| Adjusted High | $19.30 |
| Adjusted Low | $19.30 |
About Jiangsu Expressway Co. Ltd (JEXYY)
Jiangsu Expressway Company Limited is principally engaged in the investment, construction, operation and management of expressways and toll collection roads. The Company operates Shanghai-Nanjing Expressway, Shanghai-Nanjing Section of National Trunk 312, Xicheng Expressway, Guangjing Expressway, Nanjing-Lianyungang Expressway Nanjing Section, Jiangyin Yangtze Bridge and Sujiahang Expressway. The Company also involves in provision of auxiliary services along the expressway, such as refueling, catering services, commodities retailing and other related businesses.
Invest in Jiangsu Expressway Co. Ltd (JEXYY)
Historical Stock Data for Jiangsu Expressway Co. Ltd (JEXYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 6 |
| 2024-05-02 | $19.43 | $19.43 | $19.30 | $19.30 | $19.30 | 201 |
| 2024-05-01 | $19.85 | $20.00 | $19.82 | $20.00 | $20.00 | 900 |
| 2024-04-30 | $19.47 | $19.48 | $19.41 | $19.48 | $19.48 | 1,000 |
| 2024-04-29 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 4 |
| 2024-04-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-04-25 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-04-24 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-04-23 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
| 2024-04-22 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 7 |
| 2024-04-19 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-04-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 3 |
| 2024-04-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 10 |
| 2024-04-16 | $20.23 | $20.79 | $19.98 | $20.54 | $20.54 | 700 |
| 2024-04-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 8 |
| 2024-04-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-04-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 20 |
| 2024-04-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 20 |
| 2024-03-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-03-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-03-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 8 |
| 2024-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2024-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 900 |
| 2024-03-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-19 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
| 2024-03-15 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 3 |
| 2024-03-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 3 |
| 2024-03-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2024-03-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 5 |
| 2024-03-05 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2,939 |
| 2024-03-04 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 5 |
| 2024-03-01 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-29 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-28 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-27 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 5 |
| 2024-02-23 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 5 |
| 2024-02-21 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 7 |
| 2024-02-20 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 63 |
| 2024-02-16 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-15 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 5 |
| 2024-02-14 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2024-02-13 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,242 |
| 2024-02-12 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-02-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 3 |
| 2024-02-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 5 |
| 2024-02-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2024-02-06 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2 |
| 2024-02-05 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 47 |
| 2024-02-02 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2024-02-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2024-01-31 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-01-30 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2024-01-29 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 3 |
| 2024-01-26 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-01-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-01-24 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2 |
| 2024-01-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-01-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2 |
| 2024-01-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-01-18 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2024-01-17 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,198 |
| 2024-01-16 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 2 |
| 2024-01-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 3 |
| 2024-01-11 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 6 |
| 2024-01-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2024-01-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 2 |
| 2024-01-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 2 |
| 2024-01-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 7 |
| 2024-01-04 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 204 |
| 2024-01-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 16 |
| 2024-01-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-29 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-28 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 7 |
| 2023-12-27 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-26 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-22 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 7 |
| 2023-12-21 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-20 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-19 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-18 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-15 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-14 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-12 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2023-12-11 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 219 |
| 2023-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 800 |
| 2023-12-07 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1 |
| 2023-12-06 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-12-05 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1 |
| 2023-12-04 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-12-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-30 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-29 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-28 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-21 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 3 |
| 2023-11-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-14 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-13 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 2 |
| 2023-11-08 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-11-07 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 100 |
| 2023-11-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 2 |
| 2023-11-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-11-02 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2023-11-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 4 |
| 2023-10-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 34 |
| 2023-10-25 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1 |
| 2023-10-24 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1 |
| 2023-10-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-10-20 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 19 |
| 2023-10-19 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 85 |
| 2023-10-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 619 |
| 2023-10-17 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-16 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-13 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-11 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-10 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 50 |
| 2023-10-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-04 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 1 |
| 2023-10-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-10-02 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 1 |
| 2023-09-29 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-28 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-27 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-26 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-25 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 10 |
| 2023-09-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-21 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-20 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-19 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 4 |
| 2023-09-15 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 1 |
| 2023-09-14 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-13 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-09-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 500 |
| 2023-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2023-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2023-08-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-08-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 479 |
| 2023-08-25 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 99 |
| 2023-08-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-21 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-18 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 16 |
| 2023-08-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-16 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 2 |
| 2023-08-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 33 |
| 2023-08-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-08-10 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 700 |
| 2023-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3 |
| 2023-08-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-08-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 500 |
| 2023-08-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-08-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-08-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 6 |
| 2023-07-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
| 2023-07-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 12 |
| 2023-07-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 8 |
| 2023-07-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 52 |
| 2023-07-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 8 |
| 2023-07-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3 |
| 2023-07-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1 |
| 2023-07-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1 |
| 2023-07-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 72 |
| 2023-07-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-07-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-29 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 160 |
| 2023-06-23 | $18.99 | $18.99 | $18.63 | $18.63 | $18.63 | 760 |
| 2023-06-22 | $19.93 | $19.93 | $19.71 | $19.71 | $18.40 | 1,050 |
| 2023-06-21 | $19.77 | $19.95 | $19.77 | $19.95 | $18.62 | 902 |
| 2023-06-20 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-06-16 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 153 |
| 2023-06-15 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-14 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 26 |
| 2023-06-13 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-12 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-09 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 2 |
| 2023-06-08 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-07 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 3 |
| 2023-06-06 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-05 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-02 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-06-01 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-31 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-30 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 2 |
| 2023-05-26 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-25 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 5 |
| 2023-05-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-23 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-22 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-16 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-15 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-12 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-11 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-10 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 2 |
| 2023-05-09 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 101 |
| 2023-05-08 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 4 |
| 2023-05-05 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 2 |
| 2023-05-04 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-03 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 7 |
| 2023-05-01 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 84 |
| 2023-04-28 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-27 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-26 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-25 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-21 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-20 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 0 |
| 2023-04-14 | $19.65 | $19.65 | $19.65 | $19.65 | $18.34 | 687 |
| 2023-04-13 | $19.84 | $19.84 | $19.84 | $19.84 | $18.52 | 201 |
| 2023-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 2 |
| 2023-04-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 0 |
| 2023-04-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 4 |
| 2023-04-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 0 |
| 2023-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.27 | 780 |
| 2023-04-04 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 22 |
| 2023-04-03 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-31 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-30 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-29 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-28 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-27 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-24 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 12 |
| 2023-03-23 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-22 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-21 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-20 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-17 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-16 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 0 |
| 2023-03-15 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 10 |
| 2023-03-14 | $19.59 | $19.59 | $19.59 | $19.59 | $18.28 | 200 |
| 2023-03-13 | $19.96 | $19.96 | $19.96 | $19.96 | $18.63 | 0 |
| 2023-03-10 | $19.96 | $19.96 | $19.96 | $19.96 | $18.63 | 0 |
| 2023-03-09 | $19.96 | $19.96 | $19.96 | $19.96 | $18.63 | 1 |
| 2023-03-08 | $19.96 | $19.96 | $19.96 | $19.96 | $18.63 | 0 |
| 2023-03-07 | $19.96 | $19.96 | $19.96 | $19.96 | $18.63 | 0 |
| 2023-03-06 | $19.96 | $19.96 | $19.96 | $19.96 | $18.63 | 0 |
| 2023-03-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-03-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 6 |
| 2023-03-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 30 |
| 2023-02-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1 |
| 2023-02-27 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1 |
| 2023-02-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 11 |
| 2023-02-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-14 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-13 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1 |
| 2023-02-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-06 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1 |
| 2023-02-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-02-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 103 |
| 2023-02-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-01-31 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2023-01-30 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 103 |
| 2023-01-27 | $20.25 | $20.55 | $20.15 | $20.55 | $20.55 | 1,879 |
| 2023-01-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-01-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1 |
| 2023-01-24 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-01-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2023-01-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 107 |
| 2023-01-19 | $19.47 | $19.47 | $18.99 | $18.99 | $18.99 | 634 |
| 2023-01-18 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 576 |
| 2023-01-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1 |
| 2023-01-12 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-10 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-09 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 2 |
| 2023-01-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-12-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 8 |
| 2022-12-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-12-28 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 96 |
| 2022-12-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-12-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-12-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-12-21 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 803 |
| 2022-12-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 14 |
| 2022-12-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1 |
| 2022-12-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-12-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 150 |
| 2022-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 37 |
| 2022-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,017 |
| 2022-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,300 |
| 2022-11-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-11-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-11-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-11-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 6 |
| 2022-11-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 27 |
| 2022-11-21 | $15.90 | $15.90 | $15.85 | $15.85 | $15.85 | 1,610 |
| 2022-11-18 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2022-11-17 | $15.70 | $15.80 | $15.70 | $15.73 | $15.73 | 1,304 |
| 2022-11-16 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 700 |
| 2022-11-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 300 |
| 2022-11-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-11-11 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-11-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 58 |
| 2022-11-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-11-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 600 |
| 2022-11-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2022-11-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 500 |
| 2022-11-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-11-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-10-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-10-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-10-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-10-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2022-10-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 69 |
| 2022-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 8 |
| 2022-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 111 |
| 2022-10-19 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2022-10-18 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 800 |
| 2022-10-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 52 |
| 2022-10-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 17 |
| 2022-10-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2022-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 700 |
| 2022-10-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 28 |
| 2022-10-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 71 |
| 2022-10-07 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 600 |
| 2022-10-06 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 500 |
| 2022-10-05 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-10-04 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-10-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-09-30 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-09-29 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-09-28 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 102 |
| 2022-09-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-09-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 800 |
| 2022-09-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1 |
| 2022-09-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,350 |
| 2022-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-09-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,350 |
| 2022-09-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-09-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-09-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-09-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 12 |
| 2022-09-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-09-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 300 |
| 2022-09-09 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1 |
| 2022-09-08 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 2 |
| 2022-09-07 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1 |
| 2022-09-06 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 58 |
| 2022-09-02 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-09-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-31 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-30 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-29 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-26 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-24 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-23 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 58 |
| 2022-08-22 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-08-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1,000 |
| 2022-08-18 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 19 |
| 2022-08-17 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-08-16 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 615 |
| 2022-08-15 | $17.16 | $17.16 | $17.06 | $17.06 | $17.06 | 550 |
| 2022-08-12 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 300 |
| 2022-08-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2022-08-10 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-08-09 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-08-08 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-08-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-08-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-08-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2022-08-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2022-08-01 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 23 |
| 2022-07-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-27 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 500 |
| 2022-07-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-20 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2022-07-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
| 2022-07-15 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-14 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-13 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-12 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-06 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 60 |
| 2022-07-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-07-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,000 |
| 2022-06-30 | $19.60 | $19.60 | $19.60 | $19.60 | $18.32 | 0 |
| 2022-06-29 | $20.01 | $20.01 | $19.60 | $19.60 | $18.32 | 2,800 |
| 2022-06-28 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-27 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-24 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-23 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-22 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-21 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-17 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-16 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-15 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-14 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-13 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-10 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-09 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-08 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-07 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-06 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 0 |
| 2022-06-03 | $20.68 | $20.68 | $20.68 | $20.68 | $19.33 | 200 |
| 2022-06-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.93 | 0 |
| 2022-06-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.93 | 0 |
| 2022-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $18.93 | 0 |
| 2022-05-27 | $20.25 | $20.25 | $20.25 | $20.25 | $18.93 | 0 |
| 2022-05-26 | $20.25 | $20.25 | $20.25 | $20.25 | $18.93 | 325 |
| 2022-05-25 | $20.04 | $20.04 | $20.04 | $20.04 | $18.73 | 325 |
| 2022-05-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-19 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-18 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-16 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-13 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-12 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-11 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-10 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-09 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-06 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-05 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-04 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 6,663 |
| 2022-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-04-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-04-28 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-04-27 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-04-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.85 | 0 |
| 2022-04-25 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 110 |
| 2022-04-22 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-21 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-20 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-19 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-18 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-14 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-13 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-12 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-11 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-08 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-07 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-06 | $20.97 | $20.97 | $20.97 | $20.97 | $19.61 | 0 |
| 2022-04-05 | $20.97 | $20.97 | $20.97 | $20.97 | $19.60 | 110 |
| 2022-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $19.91 | 5,738 |
| 2022-04-01 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-31 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-30 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-29 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-28 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-25 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-24 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-23 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-22 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-21 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-18 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-17 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-16 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-15 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 0 |
| 2022-03-14 | $19.56 | $19.56 | $19.56 | $19.56 | $18.29 | 817 |
| 2022-03-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 18 |
| 2022-03-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-03-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-03-08 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-03-07 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-03-04 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-03-03 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-03-02 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 14 |
| 2022-03-01 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-28 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-25 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-24 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-22 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-15 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 4 |
| 2022-02-09 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 0 |
| 2022-02-08 | $21.90 | $21.90 | $21.90 | $21.90 | $20.47 | 211 |
| 2022-02-07 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-02-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 172 |
| 2022-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-02-02 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-02-01 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-31 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-28 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-26 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 214 |
| 2022-01-25 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-24 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 23 |
| 2022-01-21 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-20 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-19 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-18 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 4 |
| 2022-01-13 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-12 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2022-01-11 | $21.35 | $21.40 | $21.35 | $21.40 | $20.00 | 450 |
| 2022-01-10 | $20.74 | $21.00 | $20.74 | $21.00 | $19.63 | 350 |
| 2022-01-07 | $20.18 | $20.18 | $20.18 | $20.18 | $18.87 | 0 |
| 2022-01-06 | $20.18 | $20.18 | $20.18 | $20.18 | $18.87 | 50 |
| 2022-01-05 | $20.18 | $20.18 | $20.18 | $20.18 | $18.87 | 0 |
| 2022-01-04 | $20.18 | $20.18 | $20.18 | $20.18 | $18.87 | 0 |
| 2022-01-03 | $20.18 | $20.18 | $20.18 | $20.18 | $18.87 | 0 |
| 2021-12-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.16 | 125 |
| 2021-12-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.16 | 0 |
| 2021-12-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.16 | 0 |
| 2021-12-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.16 | 125 |
| 2021-12-27 | $20.15 | $20.15 | $20.15 | $20.15 | $18.84 | 0 |
| 2021-12-23 | $20.15 | $20.15 | $20.15 | $20.15 | $18.84 | 0 |
| 2021-12-22 | $20.08 | $20.15 | $20.08 | $20.15 | $18.84 | 1,246 |
| 2021-12-21 | $20.30 | $20.30 | $20.28 | $20.28 | $18.95 | 1,411 |
| 2021-12-20 | $19.65 | $19.65 | $19.65 | $19.65 | $18.36 | 0 |
| 2021-12-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.36 | 1,200 |
| 2021-12-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 0 |
| 2021-12-15 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 0 |
| 2021-12-14 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 0 |
| 2021-12-13 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 0 |
| 2021-12-10 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 300 |
| 2021-12-09 | $20.02 | $20.02 | $20.02 | $20.02 | $18.71 | 53 |
| 2021-12-08 | $20.02 | $20.02 | $20.02 | $20.02 | $18.71 | 0 |
| 2021-12-07 | $20.02 | $20.02 | $20.02 | $20.02 | $18.71 | 0 |
| 2021-12-06 | $20.02 | $20.02 | $20.02 | $20.02 | $18.71 | 5 |
| 2021-12-03 | $20.02 | $20.02 | $20.02 | $20.02 | $18.71 | 0 |
| 2021-12-02 | $20.02 | $20.02 | $20.02 | $20.02 | $18.71 | 300 |
| 2021-12-01 | $19.87 | $19.87 | $19.87 | $19.87 | $18.57 | 0 |
| 2021-11-30 | $19.87 | $19.87 | $19.87 | $19.87 | $18.57 | 0 |
| 2021-11-29 | $19.87 | $19.87 | $19.87 | $19.87 | $18.57 | 584 |
| 2021-11-26 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 0 |
| 2021-11-24 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 14 |
| 2021-11-23 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 0 |
| 2021-11-22 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 10 |
| 2021-11-19 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 0 |
| 2021-11-18 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 0 |
| 2021-11-17 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 0 |
| 2021-11-16 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 0 |
| 2021-11-15 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 37 |
| 2021-11-12 | $19.28 | $19.28 | $19.28 | $19.28 | $18.02 | 1,000 |
| 2021-11-11 | $19.35 | $19.35 | $19.35 | $19.35 | $18.08 | 501 |
| 2021-11-10 | $18.29 | $18.29 | $18.29 | $18.29 | $17.10 | 0 |
| 2021-11-09 | $18.29 | $18.29 | $18.29 | $18.29 | $17.10 | 0 |
| 2021-11-08 | $18.29 | $18.29 | $18.29 | $18.29 | $17.10 | 0 |
| 2021-11-05 | $18.29 | $18.29 | $18.29 | $18.29 | $17.10 | 0 |
| 2021-11-04 | $18.29 | $18.29 | $18.29 | $18.29 | $17.10 | 246 |
| 2021-11-03 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 0 |
| 2021-11-02 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 0 |
| 2021-11-01 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 0 |
| 2021-10-29 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 40 |
| 2021-10-28 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 161 |
| 2021-10-27 | $19.91 | $19.91 | $19.91 | $19.91 | $18.61 | 6 |
| 2021-10-26 | $19.91 | $19.91 | $19.91 | $19.91 | $18.61 | 0 |
| 2021-10-25 | $19.91 | $19.91 | $19.91 | $19.91 | $18.61 | 800 |
| 2021-10-22 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-21 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-19 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 25 |
| 2021-10-18 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-15 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 27 |
| 2021-10-14 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-13 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-12 | $19.90 | $19.90 | $19.90 | $19.90 | $18.60 | 0 |
| 2021-10-11 | $19.75 | $19.90 | $19.75 | $19.90 | $18.60 | 1,962 |
| 2021-10-08 | $19.68 | $19.68 | $19.68 | $19.68 | $18.40 | 1 |
| 2021-10-07 | $19.68 | $19.68 | $19.68 | $19.68 | $18.40 | 1,800 |
| 2021-10-06 | $19.97 | $19.97 | $19.97 | $19.97 | $18.66 | 0 |
| 2021-10-05 | $19.97 | $19.97 | $19.97 | $19.97 | $18.66 | 0 |
| 2021-10-04 | $19.97 | $19.97 | $19.97 | $19.97 | $18.66 | 0 |
| 2021-10-01 | $19.97 | $19.97 | $19.97 | $19.97 | $18.66 | 0 |
| 2021-09-30 | $19.92 | $19.97 | $19.92 | $19.97 | $18.66 | 600 |
| 2021-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.70 | 15 |
| 2021-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.70 | 700 |
| 2021-09-27 | $20.09 | $20.09 | $20.09 | $20.09 | $18.78 | 0 |
| 2021-09-24 | $20.09 | $20.09 | $20.09 | $20.09 | $18.78 | 3,800 |
| 2021-09-23 | $20.29 | $20.29 | $20.29 | $20.29 | $18.97 | 367 |
| 2021-09-22 | $20.53 | $20.53 | $20.53 | $20.53 | $19.19 | 0 |
| 2021-09-21 | $20.53 | $20.53 | $20.53 | $20.53 | $19.19 | 5 |
| 2021-09-20 | $20.53 | $20.53 | $20.53 | $20.53 | $19.19 | 0 |
| 2021-09-17 | $20.53 | $20.53 | $20.53 | $20.53 | $19.19 | 0 |
| 2021-09-16 | $20.53 | $20.53 | $20.53 | $20.53 | $19.19 | 300 |
| 2021-09-15 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 0 |
| 2021-09-14 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 0 |
| 2021-09-13 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 0 |
| 2021-09-10 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 0 |
| 2021-09-09 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 0 |
| 2021-09-08 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 0 |
| 2021-09-07 | $21.61 | $21.61 | $21.61 | $21.61 | $20.20 | 1,000 |
| 2021-09-03 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-09-02 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-09-01 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-08-31 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-08-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-08-25 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 0 |
| 2021-08-24 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 40 |
| 2021-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 633 |
| 2021-08-20 | $21.30 | $21.30 | $21.30 | $21.30 | $19.91 | 0 |
| 2021-08-19 | $21.30 | $21.30 | $21.30 | $21.30 | $19.91 | 0 |
| 2021-08-18 | $21.30 | $21.30 | $21.30 | $21.30 | $19.91 | 355 |
| 2021-08-17 | $20.72 | $20.72 | $20.72 | $20.72 | $19.37 | 100 |
| 2021-08-16 | $21.02 | $21.02 | $21.02 | $21.02 | $19.65 | 136 |
| 2021-08-13 | $21.02 | $21.02 | $21.02 | $21.02 | $19.65 | 0 |
| 2021-08-12 | $21.02 | $21.02 | $21.02 | $21.02 | $19.65 | 0 |
| 2021-08-11 | $21.02 | $21.02 | $21.02 | $21.02 | $19.65 | 0 |
| 2021-08-10 | $21.02 | $21.02 | $21.02 | $21.02 | $19.65 | 425 |
| 2021-08-09 | $21.12 | $21.12 | $21.12 | $21.12 | $19.74 | 4 |
| 2021-08-06 | $20.77 | $21.12 | $20.77 | $21.12 | $19.74 | 300 |
| 2021-08-05 | $20.96 | $20.96 | $20.96 | $20.96 | $19.59 | 0 |
| 2021-08-04 | $20.96 | $20.96 | $20.96 | $20.96 | $19.59 | 115 |
| 2021-08-03 | $21.28 | $21.28 | $21.28 | $21.28 | $19.89 | 175 |
| 2021-08-02 | $21.28 | $21.28 | $21.28 | $21.28 | $19.89 | 0 |
| 2021-07-30 | $21.28 | $21.28 | $21.28 | $21.28 | $19.89 | 233 |
| 2021-07-29 | $21.28 | $21.28 | $21.28 | $21.28 | $19.89 | 725 |
| 2021-07-28 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 10 |
| 2021-07-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.00 | 1,086 |
| 2021-07-26 | $21.67 | $21.67 | $21.67 | $21.67 | $20.26 | 26 |
| 2021-07-23 | $21.67 | $21.67 | $21.67 | $21.67 | $20.26 | 363 |
| 2021-07-22 | $21.67 | $21.67 | $21.67 | $21.67 | $20.26 | 1,902 |
| 2021-07-21 | $21.46 | $21.46 | $21.46 | $21.46 | $20.06 | 15,430 |
| 2021-07-20 | $21.16 | $21.16 | $21.16 | $21.16 | $19.78 | 0 |
| 2021-07-19 | $21.16 | $21.16 | $21.16 | $21.16 | $19.78 | 1,000 |
| 2021-07-16 | $21.78 | $21.78 | $21.78 | $21.78 | $20.36 | 300 |
| 2021-07-15 | $21.16 | $21.16 | $21.16 | $21.16 | $19.78 | 2 |
| 2021-07-14 | $21.16 | $21.16 | $21.16 | $21.16 | $19.78 | 150 |
| 2021-07-13 | $22.18 | $22.18 | $22.18 | $22.18 | $20.73 | 0 |
| 2021-07-12 | $22.18 | $22.18 | $22.18 | $22.18 | $20.73 | 45 |
| 2021-07-09 | $22.18 | $22.18 | $22.18 | $22.18 | $20.73 | 0 |
| 2021-07-08 | $22.18 | $22.18 | $22.18 | $22.18 | $20.73 | 0 |
| 2021-07-07 | $22.18 | $22.18 | $22.18 | $22.18 | $20.73 | 0 |
| 2021-07-06 | $22.18 | $22.18 | $22.18 | $22.18 | $20.73 | 430 |
| 2021-07-02 | $22.34 | $22.34 | $22.34 | $22.34 | $20.88 | 89 |
| 2021-07-01 | $22.34 | $22.34 | $22.34 | $22.34 | $20.88 | 0 |
| 2021-06-30 | $22.34 | $22.34 | $22.34 | $22.34 | $20.88 | 0 |
| 2021-06-29 | $22.34 | $22.34 | $22.34 | $22.34 | $20.88 | 0 |
| 2021-06-28 | $22.34 | $22.34 | $22.34 | $22.34 | $20.88 | 1 |
| 2021-06-25 | $22.34 | $22.34 | $22.34 | $22.34 | $20.88 | 225 |
| 2021-06-24 | $22.55 | $22.55 | $22.55 | $22.55 | $21.08 | 0 |
| 2021-06-23 | $22.55 | $22.55 | $22.55 | $22.55 | $21.08 | 0 |
| 2021-06-22 | $22.55 | $22.55 | $22.55 | $22.55 | $21.08 | 0 |
| 2021-06-21 | $22.57 | $22.57 | $22.54 | $22.55 | $21.08 | 1,416 |
| 2021-06-18 | $23.82 | $23.82 | $23.77 | $23.79 | $22.24 | 1,615 |
| 2021-06-17 | $24.85 | $24.95 | $24.85 | $24.95 | $22.15 | 525 |
| 2021-06-16 | $25.33 | $25.33 | $25.20 | $25.27 | $22.44 | 2,833 |
| 2021-06-15 | $25.44 | $25.44 | $25.44 | $25.44 | $22.58 | 461 |
| 2021-06-14 | $25.23 | $25.23 | $25.23 | $25.23 | $22.40 | 53 |
| 2021-06-11 | $25.00 | $25.25 | $25.00 | $25.23 | $22.40 | 72,541 |
| 2021-06-10 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-06-09 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-06-08 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-06-07 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-06-04 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-06-03 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-06-02 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 14 |
| 2021-06-01 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-05-28 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-05-27 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 11 |
| 2021-05-26 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 0 |
| 2021-05-25 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 208 |
| 2021-05-24 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-21 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-20 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-19 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-18 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-17 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-14 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 7 |
| 2021-05-13 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-12 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 0 |
| 2021-05-11 | $23.85 | $23.85 | $23.85 | $23.85 | $21.17 | 250 |
| 2021-05-10 | $24.05 | $24.05 | $24.05 | $24.05 | $21.35 | 0 |
| 2021-05-07 | $24.05 | $24.13 | $24.05 | $24.05 | $21.35 | 1,150 |
| 2021-05-06 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 0 |
| 2021-05-05 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 0 |
| 2021-05-04 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 0 |
| 2021-05-03 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 0 |
| 2021-04-30 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 0 |
| 2021-04-29 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 0 |
| 2021-04-28 | $23.26 | $23.26 | $23.26 | $23.26 | $20.65 | 1,000 |
| 2021-04-27 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-26 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-23 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-22 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-21 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 1 |
| 2021-04-20 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 1 |
| 2021-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-16 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-15 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 0 |
| 2021-04-14 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 10 |
| 2021-04-13 | $24.20 | $24.20 | $24.20 | $24.20 | $21.49 | 232 |
| 2021-04-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.24 | 367 |
| 2021-04-09 | $24.45 | $24.45 | $24.45 | $24.45 | $21.71 | 0 |
| 2021-04-08 | $24.45 | $24.45 | $24.45 | $24.45 | $21.71 | 20 |
| 2021-04-07 | $24.45 | $24.45 | $24.45 | $24.45 | $21.71 | 0 |
| 2021-04-06 | $24.45 | $24.45 | $24.45 | $24.45 | $21.71 | 0 |
| 2021-04-05 | $24.45 | $24.45 | $24.45 | $24.45 | $21.71 | 98 |
| 2021-04-01 | $24.73 | $24.73 | $24.45 | $24.45 | $21.71 | 405 |
| 2021-03-31 | $24.73 | $24.73 | $24.73 | $24.73 | $21.96 | 100 |
| 2021-03-30 | $24.06 | $24.06 | $24.06 | $24.06 | $21.36 | 7,682 |
| 2021-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.09 | 171 |
| 2021-03-26 | $22.43 | $22.43 | $22.43 | $22.43 | $19.91 | 0 |
| 2021-03-25 | $22.44 | $22.44 | $22.43 | $22.43 | $19.91 | 321 |
| 2021-03-24 | $23.43 | $23.43 | $23.43 | $23.43 | $20.80 | 6,319 |
| 2021-03-23 | $22.91 | $22.91 | $22.91 | $22.91 | $20.34 | 0 |
| 2021-03-22 | $22.91 | $22.91 | $22.91 | $22.91 | $20.34 | 0 |
| 2021-03-19 | $22.91 | $22.91 | $22.91 | $22.91 | $20.34 | 875 |
| 2021-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 0 |
| 2021-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 2 |
| 2021-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 9 |
| 2021-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 161 |
| 2021-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 0 |
| 2021-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 200 |
| 2021-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $19.98 | 69 |
| 2021-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $19.98 | 0 |
| 2021-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $19.98 | 3 |
| 2021-03-05 | $22.50 | $22.50 | $22.50 | $22.50 | $19.98 | 0 |
| 2021-03-04 | $22.50 | $22.50 | $22.50 | $22.50 | $19.98 | 525 |
| 2021-03-03 | $22.55 | $22.55 | $22.55 | $22.55 | $20.02 | 900 |
| 2021-03-02 | $23.12 | $23.12 | $23.12 | $23.12 | $20.53 | 2 |
| 2021-03-01 | $23.12 | $23.12 | $23.12 | $23.12 | $20.53 | 200 |
| 2021-02-26 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 4 |
| 2021-02-25 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 0 |
| 2021-02-24 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 29 |
| 2021-02-23 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 0 |
| 2021-02-22 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 0 |
| 2021-02-19 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 29 |
| 2021-02-18 | $24.46 | $24.46 | $24.46 | $24.46 | $21.72 | 0 |
| 2021-02-17 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 50 |
| 2021-02-16 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 0 |
| 2021-02-12 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 50 |
| 2021-02-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 0 |
| 2021-02-10 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 890 |
| 2021-02-09 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 0 |
| 2021-02-08 | $23.00 | $23.00 | $22.60 | $22.60 | $20.06 | 890 |
| 2021-02-05 | $23.09 | $23.09 | $23.09 | $23.09 | $20.50 | 0 |
| 2021-02-04 | $23.09 | $23.09 | $23.09 | $23.09 | $20.50 | 1,603 |
| 2021-02-03 | $22.93 | $22.93 | $22.93 | $22.93 | $20.36 | 121 |
| 2021-02-02 | $22.93 | $22.93 | $22.93 | $22.93 | $20.36 | 0 |
| 2021-02-01 | $22.93 | $22.93 | $22.93 | $22.93 | $20.36 | 395 |
| 2021-01-29 | $22.93 | $22.93 | $22.93 | $22.93 | $20.36 | 0 |
| 2021-01-28 | $22.93 | $22.93 | $22.93 | $22.93 | $20.36 | 0 |
| 2021-01-27 | $22.93 | $22.93 | $22.93 | $22.93 | $20.36 | 465 |
| 2021-01-26 | $22.81 | $22.81 | $22.81 | $22.81 | $20.25 | 200 |
| 2021-01-25 | $23.30 | $23.30 | $22.29 | $22.62 | $20.08 | 2,015 |
| 2021-01-22 | $23.47 | $23.47 | $23.23 | $23.23 | $20.62 | 517 |
| 2021-01-21 | $23.42 | $23.42 | $23.42 | $23.42 | $20.79 | 250 |
| 2021-01-20 | $23.77 | $23.77 | $23.77 | $23.77 | $21.10 | 0 |
| 2021-01-19 | $23.77 | $23.77 | $23.77 | $23.77 | $21.10 | 2 |
| 2021-01-15 | $23.77 | $23.77 | $23.77 | $23.77 | $21.10 | 5 |
| 2021-01-14 | $23.77 | $23.83 | $23.77 | $23.77 | $21.10 | 516 |
| 2021-01-13 | $23.90 | $23.90 | $23.90 | $23.90 | $21.22 | 1 |
| 2021-01-12 | $23.90 | $23.90 | $23.90 | $23.90 | $21.22 | 0 |
| 2021-01-11 | $23.90 | $23.90 | $23.90 | $23.90 | $21.22 | 32,574 |
| 2021-01-08 | $22.84 | $22.84 | $22.84 | $22.84 | $20.28 | 11 |
| 2021-01-07 | $22.84 | $22.84 | $22.84 | $22.84 | $20.28 | 38 |
| 2021-01-06 | $22.84 | $22.84 | $22.84 | $22.84 | $20.28 | 90 |
| 2021-01-05 | $22.84 | $22.84 | $22.84 | $22.84 | $20.28 | 187 |
| 2021-01-04 | $22.15 | $22.15 | $22.15 | $22.15 | $19.67 | 431 |
| 2020-12-31 | $22.15 | $22.15 | $22.15 | $22.15 | $19.67 | 0 |
| 2020-12-30 | $22.15 | $22.15 | $22.15 | $22.15 | $19.67 | 200 |
| 2020-12-29 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 1 |
| 2020-12-28 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 2,145 |
| 2020-12-24 | $21.86 | $21.86 | $21.86 | $21.86 | $19.41 | 600 |
| 2020-12-23 | $21.90 | $22.00 | $21.90 | $22.00 | $19.53 | 859 |
| 2020-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.53 | 5 |
| 2020-12-21 | $22.50 | $22.50 | $22.00 | $22.00 | $19.53 | 1,022 |
| 2020-12-18 | $22.76 | $22.76 | $22.76 | $22.76 | $20.21 | 156 |
| 2020-12-17 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 0 |
| 2020-12-16 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 0 |
| 2020-12-15 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 183 |
| 2020-12-14 | $21.92 | $22.56 | $21.92 | $22.20 | $19.71 | 882 |
| 2020-12-11 | $21.79 | $21.79 | $21.79 | $21.79 | $19.34 | 244 |
| 2020-12-10 | $22.10 | $22.10 | $22.10 | $22.10 | $19.62 | 365 |
| 2020-12-09 | $22.20 | $22.20 | $22.20 | $22.20 | $19.71 | 52 |
| 2020-12-08 | $22.22 | $22.22 | $21.70 | $22.20 | $19.71 | 674 |
| 2020-12-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.20 | 165 |
| 2020-12-04 | $22.60 | $22.60 | $22.60 | $22.60 | $20.06 | 0 |
| 2020-12-03 | $22.75 | $22.75 | $22.60 | $22.60 | $20.06 | 701 |
| 2020-12-02 | $23.10 | $23.12 | $23.05 | $23.12 | $20.53 | 1,600 |
| 2020-12-01 | $22.70 | $22.80 | $22.70 | $22.80 | $20.24 | 410 |
| 2020-11-30 | $22.86 | $22.90 | $22.86 | $22.90 | $20.33 | 344 |
| 2020-11-27 | $23.20 | $23.25 | $23.00 | $23.00 | $20.42 | 859 |
| 2020-11-25 | $23.26 | $23.26 | $23.15 | $23.15 | $20.55 | 1,753 |
| 2020-11-24 | $23.88 | $23.88 | $23.88 | $23.88 | $21.20 | 36 |
| 2020-11-23 | $23.88 | $23.88 | $23.88 | $23.88 | $21.20 | 18 |
| 2020-11-20 | $23.88 | $23.88 | $23.88 | $23.88 | $21.20 | 204 |
| 2020-11-19 | $24.11 | $24.11 | $24.11 | $24.11 | $21.41 | 412 |
| 2020-11-18 | $24.30 | $24.40 | $24.30 | $24.40 | $21.66 | 588 |
| 2020-11-17 | $23.40 | $23.67 | $23.40 | $23.67 | $21.01 | 2,185 |
| 2020-11-16 | $23.67 | $23.67 | $23.67 | $23.67 | $21.01 | 3,339 |
| 2020-11-13 | $23.30 | $23.30 | $23.28 | $23.28 | $20.67 | 2,143 |
| 2020-11-12 | $23.83 | $23.83 | $23.83 | $23.83 | $21.16 | 139 |
| 2020-11-11 | $24.03 | $24.03 | $23.83 | $23.83 | $21.16 | 478 |
| 2020-11-10 | $22.85 | $22.85 | $22.15 | $22.49 | $19.97 | 1,695 |
| 2020-11-09 | $22.89 | $22.89 | $22.60 | $22.82 | $20.26 | 3,984 |
| 2020-11-06 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-11-05 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-11-04 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-11-03 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-11-02 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-10-30 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-10-29 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 600 |
| 2020-10-28 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 0 |
| 2020-10-27 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 15 |
| 2020-10-26 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 0 |
| 2020-10-23 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 0 |
| 2020-10-22 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 0 |
| 2020-10-21 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 0 |
| 2020-10-20 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 1 |
| 2020-10-19 | $20.58 | $20.58 | $20.58 | $20.58 | $18.27 | 100 |
| 2020-10-16 | $20.43 | $20.43 | $20.43 | $20.43 | $18.14 | 0 |
| 2020-10-15 | $20.43 | $20.43 | $20.43 | $20.43 | $18.14 | 0 |
| 2020-10-14 | $20.43 | $20.43 | $20.43 | $20.43 | $18.14 | 520 |
| 2020-10-13 | $20.13 | $20.13 | $20.13 | $20.13 | $17.87 | 0 |
| 2020-10-12 | $20.13 | $20.13 | $20.13 | $20.13 | $17.87 | 0 |
| 2020-10-09 | $20.13 | $20.13 | $20.13 | $20.13 | $17.87 | 1 |
| 2020-10-08 | $20.13 | $20.13 | $20.13 | $20.13 | $17.87 | 175 |
| 2020-10-07 | $19.89 | $19.89 | $19.89 | $19.89 | $17.66 | 1,193 |
| 2020-10-06 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-10-05 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-10-02 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-10-01 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 0 |
| 2020-09-30 | $19.99 | $19.99 | $19.99 | $19.99 | $17.75 | 542 |
| 2020-09-29 | $19.47 | $19.47 | $19.47 | $19.47 | $17.29 | 0 |
| 2020-09-28 | $19.47 | $19.47 | $19.47 | $19.47 | $17.29 | 82 |
| 2020-09-25 | $19.47 | $19.47 | $19.47 | $19.47 | $17.29 | 0 |
| 2020-09-24 | $19.54 | $19.54 | $19.47 | $19.47 | $17.29 | 519 |
| 2020-09-23 | $20.69 | $20.69 | $20.69 | $20.69 | $18.37 | 18 |
| 2020-09-22 | $20.69 | $20.69 | $20.69 | $20.69 | $18.37 | 0 |
| 2020-09-21 | $20.69 | $20.69 | $20.69 | $20.69 | $18.37 | 0 |
| 2020-09-18 | $20.69 | $20.69 | $20.69 | $20.69 | $18.37 | 181 |
| 2020-09-17 | $20.51 | $20.61 | $20.51 | $20.61 | $18.30 | 345 |
| 2020-09-16 | $21.23 | $21.23 | $21.23 | $21.23 | $18.85 | 0 |
| 2020-09-15 | $21.45 | $21.45 | $21.23 | $21.23 | $18.85 | 370 |
| 2020-09-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 1 |
| 2020-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 0 |
| 2020-09-10 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 20 |
| 2020-09-09 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 38 |
| 2020-09-08 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 0 |
| 2020-09-04 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 0 |
| 2020-09-03 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 0 |
| 2020-09-02 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 26 |
| 2020-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.09 | 127 |
| 2020-08-31 | $21.11 | $21.11 | $21.11 | $21.11 | $18.74 | 0 |
| 2020-08-28 | $21.11 | $21.11 | $21.11 | $21.11 | $18.74 | 0 |
| 2020-08-27 | $21.11 | $21.11 | $21.11 | $21.11 | $18.74 | 1 |
| 2020-08-26 | $21.11 | $21.11 | $21.11 | $21.11 | $18.74 | 75 |
| 2020-08-25 | $21.11 | $21.11 | $21.11 | $21.11 | $18.74 | 127 |
| 2020-08-24 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 0 |
| 2020-08-21 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 0 |
| 2020-08-20 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 10 |
| 2020-08-19 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 32 |
| 2020-08-18 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 0 |
| 2020-08-17 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 0 |
| 2020-08-14 | $21.83 | $21.83 | $21.83 | $21.83 | $19.38 | 120 |
| 2020-08-13 | $21.63 | $21.63 | $21.63 | $21.63 | $19.20 | 145 |
| 2020-08-12 | $20.52 | $20.52 | $20.52 | $20.52 | $18.22 | 96 |
| 2020-08-11 | $20.52 | $20.52 | $20.52 | $20.52 | $18.22 | 75 |
| 2020-08-10 | $21.07 | $21.07 | $20.52 | $20.52 | $18.22 | 487 |
| 2020-08-07 | $21.05 | $21.05 | $21.05 | $21.05 | $18.69 | 0 |
| 2020-08-06 | $21.05 | $21.05 | $21.05 | $21.05 | $18.69 | 45 |
| 2020-08-05 | $21.05 | $21.05 | $21.05 | $21.05 | $18.69 | 199 |
| 2020-08-04 | $21.72 | $21.72 | $21.72 | $21.72 | $19.28 | 0 |
| 2020-08-03 | $21.72 | $21.72 | $21.72 | $21.72 | $19.28 | 5 |
| 2020-07-31 | $21.72 | $21.72 | $21.72 | $21.72 | $19.28 | 2 |
| 2020-07-30 | $21.72 | $21.72 | $21.72 | $21.72 | $19.28 | 0 |
| 2020-07-29 | $21.69 | $22.04 | $21.69 | $21.72 | $19.28 | 77,269 |
| 2020-07-28 | $22.35 | $22.35 | $22.35 | $22.35 | $19.84 | 83 |
| 2020-07-27 | $22.35 | $22.35 | $22.35 | $22.35 | $19.84 | 28 |
| 2020-07-24 | $22.35 | $22.35 | $22.35 | $22.35 | $19.84 | 193 |
| 2020-07-23 | $22.30 | $22.30 | $22.30 | $22.30 | $19.80 | 1 |
| 2020-07-22 | $22.30 | $22.30 | $22.30 | $22.30 | $19.80 | 99 |
| 2020-07-21 | $22.30 | $22.30 | $22.30 | $22.30 | $19.80 | 209 |
| 2020-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $19.80 | 107 |
| 2020-07-17 | $22.30 | $22.30 | $22.30 | $22.30 | $19.80 | 153 |
| 2020-07-16 | $23.51 | $23.51 | $23.51 | $23.51 | $20.87 | 122 |
| 2020-07-15 | $23.51 | $23.51 | $23.51 | $23.51 | $20.87 | 19 |
| 2020-07-14 | $23.51 | $23.51 | $23.51 | $23.51 | $20.87 | 9 |
| 2020-07-13 | $23.90 | $23.90 | $23.51 | $23.51 | $20.87 | 504 |
| 2020-07-10 | $23.84 | $23.84 | $23.84 | $23.84 | $21.17 | 8 |
| 2020-07-09 | $23.84 | $23.84 | $23.84 | $23.84 | $21.17 | 115 |
| 2020-07-08 | $24.24 | $24.24 | $24.24 | $24.24 | $21.52 | 157 |
| 2020-07-07 | $24.24 | $24.24 | $24.24 | $24.24 | $21.52 | 1,138 |
| 2020-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 129 |
| 2020-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 8 |
| 2020-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 93 |
| 2020-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.42 | 247 |
| 2020-06-29 | $23.50 | $23.50 | $23.25 | $23.25 | $20.64 | 306 |
| 2020-06-26 | $23.75 | $23.75 | $23.75 | $23.75 | $21.09 | 139 |
| 2020-06-25 | $24.03 | $24.03 | $24.03 | $24.03 | $20.35 | 1,328 |
| 2020-06-24 | $24.25 | $24.25 | $24.25 | $24.25 | $20.54 | 896 |
| 2020-06-23 | $24.35 | $24.35 | $24.35 | $24.35 | $20.62 | 0 |
| 2020-06-22 | $24.35 | $24.35 | $24.35 | $24.35 | $20.62 | 15 |
| 2020-06-19 | $24.50 | $24.50 | $24.35 | $24.35 | $20.62 | 2,349 |
| 2020-06-18 | $24.32 | $24.32 | $24.32 | $24.32 | $20.60 | 1 |
| 2020-06-17 | $24.32 | $24.32 | $24.32 | $24.32 | $20.60 | 11 |
| 2020-06-16 | $24.32 | $24.32 | $24.32 | $24.32 | $20.60 | 134 |
| 2020-06-15 | $24.17 | $24.32 | $24.17 | $24.32 | $20.60 | 525 |
| 2020-06-12 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 61 |
| 2020-06-11 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 19 |
| 2020-06-10 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 101 |
| 2020-06-09 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 40 |
| 2020-06-08 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 0 |
| 2020-06-05 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 10 |
| 2020-06-04 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 0 |
| 2020-06-03 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 97 |
| 2020-06-02 | $23.36 | $23.36 | $23.36 | $23.36 | $19.78 | 10 |
| 2020-06-01 | $23.30 | $23.36 | $23.30 | $23.36 | $19.78 | 237 |
| 2020-05-29 | $23.46 | $23.46 | $23.46 | $23.46 | $19.87 | 202 |
| 2020-05-28 | $24.14 | $24.14 | $24.14 | $24.14 | $20.44 | 154 |
| 2020-05-27 | $24.14 | $24.14 | $24.14 | $24.14 | $20.44 | 111 |
| 2020-05-26 | $24.14 | $24.14 | $24.14 | $24.14 | $20.44 | 70 |
| 2020-05-22 | $24.14 | $24.14 | $24.14 | $24.14 | $20.44 | 89 |
| 2020-05-21 | $24.14 | $24.14 | $24.14 | $24.14 | $20.44 | 0 |
| 2020-05-20 | $24.14 | $24.14 | $24.14 | $24.14 | $20.44 | 228 |
| 2020-05-19 | $24.01 | $24.01 | $24.01 | $24.01 | $20.33 | 108 |
| 2020-05-18 | $23.85 | $23.85 | $23.85 | $23.85 | $20.20 | 85 |
| 2020-05-15 | $23.85 | $23.85 | $23.85 | $23.85 | $20.20 | 117 |
| 2020-05-14 | $24.30 | $24.30 | $24.30 | $24.30 | $20.58 | 0 |
| 2020-05-13 | $24.30 | $24.30 | $24.30 | $24.30 | $20.58 | 14 |
| 2020-05-12 | $24.30 | $24.30 | $24.30 | $24.30 | $20.58 | 160 |
| 2020-05-11 | $23.86 | $23.86 | $23.86 | $23.86 | $20.21 | 49 |
| 2020-05-08 | $23.86 | $23.86 | $23.86 | $23.86 | $20.21 | 0 |
| 2020-05-07 | $23.86 | $23.86 | $23.86 | $23.86 | $20.21 | 4 |
| 2020-05-06 | $23.86 | $23.86 | $23.86 | $23.86 | $20.21 | 118 |
| 2020-05-05 | $24.35 | $24.35 | $24.35 | $24.35 | $20.62 | 223 |
| 2020-05-04 | $23.48 | $23.48 | $23.48 | $23.48 | $19.89 | 113 |
| 2020-05-01 | $23.48 | $23.48 | $23.48 | $23.48 | $19.89 | 155 |
| 2020-04-30 | $23.91 | $23.91 | $23.91 | $23.91 | $20.25 | 47 |
| 2020-04-29 | $23.91 | $23.91 | $23.91 | $23.91 | $20.25 | 11 |
| 2020-04-28 | $23.91 | $23.91 | $23.91 | $23.91 | $20.25 | 192 |
| 2020-04-27 | $23.81 | $23.81 | $23.81 | $23.81 | $20.17 | 179 |
| 2020-04-24 | $22.30 | $22.30 | $22.30 | $22.30 | $18.89 | 32 |
| 2020-04-23 | $22.16 | $22.30 | $22.16 | $22.30 | $18.89 | 406 |
| 2020-04-22 | $22.24 | $22.24 | $22.24 | $22.24 | $18.84 | 95 |
| 2020-04-21 | $22.24 | $22.24 | $22.24 | $22.24 | $18.84 | 5 |
| 2020-04-20 | $22.24 | $22.24 | $22.24 | $22.24 | $18.84 | 171 |
| 2020-04-17 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 14 |
| 2020-04-16 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 0 |
| 2020-04-15 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 36 |
| 2020-04-14 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 3 |
| 2020-04-13 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 13 |
| 2020-04-09 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 84 |
| 2020-04-08 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 0 |
| 2020-04-07 | $21.14 | $21.14 | $21.14 | $21.14 | $17.90 | 222 |
| 2020-04-06 | $20.49 | $20.49 | $20.49 | $20.49 | $17.35 | 344 |
| 2020-04-03 | $19.87 | $20.21 | $19.87 | $20.21 | $17.12 | 936 |
| 2020-04-02 | $20.09 | $20.09 | $20.09 | $20.09 | $17.01 | 145 |
| 2020-04-01 | $20.80 | $20.93 | $20.80 | $20.93 | $17.73 | 244 |
| 2020-03-31 | $22.21 | $22.21 | $22.21 | $22.21 | $18.81 | 55 |
| 2020-03-30 | $22.21 | $22.21 | $22.21 | $22.21 | $18.81 | 242 |
| 2020-03-27 | $20.99 | $20.99 | $20.99 | $20.99 | $17.78 | 163 |
| 2020-03-26 | $21.20 | $21.20 | $21.10 | $21.10 | $17.87 | 623 |
| 2020-03-25 | $22.55 | $22.55 | $20.18 | $20.18 | $17.09 | 731 |
| 2020-03-24 | $19.62 | $20.32 | $19.62 | $20.32 | $17.21 | 626 |
| 2020-03-23 | $19.62 | $19.62 | $19.62 | $19.62 | $16.62 | 208 |
| 2020-03-20 | $21.05 | $21.05 | $21.05 | $21.05 | $17.83 | 399 |
| 2020-03-19 | $18.74 | $18.74 | $18.24 | $18.24 | $15.45 | 597 |
| 2020-03-18 | $19.20 | $19.20 | $19.20 | $19.20 | $16.26 | 135 |
| 2020-03-17 | $19.99 | $19.99 | $19.99 | $19.99 | $16.93 | 904 |
| 2020-03-16 | $20.87 | $20.87 | $20.32 | $20.32 | $17.21 | 348 |
| 2020-03-13 | $21.83 | $22.58 | $21.83 | $22.58 | $19.12 | 1,235 |
| 2020-03-12 | $22.62 | $22.62 | $22.62 | $22.62 | $19.16 | 122 |
| 2020-03-11 | $23.35 | $23.35 | $23.35 | $23.35 | $19.78 | 89 |
| 2020-03-10 | $23.04 | $23.35 | $23.04 | $23.35 | $19.78 | 657 |
| 2020-03-09 | $22.28 | $22.28 | $22.28 | $22.28 | $18.87 | 237 |
| 2020-03-06 | $23.35 | $23.35 | $23.35 | $23.35 | $19.78 | 246 |
| 2020-03-05 | $23.51 | $23.51 | $23.09 | $23.09 | $19.56 | 819 |
| 2020-03-04 | $22.65 | $22.65 | $22.65 | $22.65 | $19.18 | 64 |
| 2020-03-03 | $22.65 | $22.65 | $22.65 | $22.65 | $19.18 | 152 |
| 2020-03-02 | $22.65 | $22.65 | $22.65 | $22.65 | $19.18 | 32 |
| 2020-02-28 | $22.52 | $22.65 | $22.52 | $22.65 | $19.18 | 555 |
| 2020-02-27 | $23.76 | $23.76 | $23.76 | $23.76 | $20.12 | 158 |
| 2020-02-26 | $23.82 | $23.82 | $23.82 | $23.82 | $20.17 | 22 |
| 2020-02-25 | $24.22 | $24.22 | $23.82 | $23.82 | $20.17 | 852 |
| 2020-02-24 | $24.60 | $24.60 | $24.60 | $24.60 | $20.83 | 8,083 |
| 2020-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.17 | 220 |
| 2020-02-20 | $25.31 | $25.31 | $25.31 | $25.31 | $21.44 | 162 |
| 2020-02-19 | $26.91 | $26.91 | $26.91 | $26.91 | $22.79 | 145 |
| 2020-02-18 | $26.91 | $26.91 | $26.91 | $26.91 | $22.79 | 65 |
| 2020-02-14 | $26.91 | $26.91 | $26.91 | $26.91 | $22.79 | 1 |
| 2020-02-13 | $26.91 | $26.91 | $26.91 | $26.91 | $22.79 | 348 |
| 2020-02-12 | $27.39 | $27.66 | $27.39 | $27.66 | $23.43 | 365 |
| 2020-02-11 | $27.10 | $27.10 | $27.10 | $27.10 | $22.95 | 33 |
| 2020-02-10 | $27.10 | $27.10 | $27.10 | $27.10 | $22.95 | 266 |
| 2020-02-07 | $27.27 | $27.27 | $27.27 | $27.27 | $23.10 | 0 |
| 2020-02-06 | $27.27 | $27.27 | $27.27 | $27.27 | $23.10 | 88 |
| 2020-02-05 | $27.27 | $27.27 | $27.27 | $27.27 | $23.10 | 129 |
| 2020-02-04 | $26.80 | $27.28 | $26.80 | $27.28 | $23.10 | 2,516 |
| 2020-02-03 | $24.88 | $24.88 | $24.88 | $24.88 | $21.07 | 137 |
| 2020-01-31 | $24.88 | $24.88 | $24.88 | $24.88 | $21.07 | 37 |
| 2020-01-30 | $24.88 | $24.88 | $24.88 | $24.88 | $21.07 | 230 |
| 2020-01-29 | $25.90 | $25.91 | $25.90 | $25.91 | $21.94 | 569 |
| 2020-01-28 | $26.09 | $26.09 | $26.09 | $26.09 | $22.10 | 100 |
| 2020-01-27 | $27.18 | $27.18 | $27.18 | $27.18 | $23.02 | 8 |
| 2020-01-24 | $27.18 | $27.18 | $27.18 | $27.18 | $23.02 | 50 |
| 2020-01-23 | $27.18 | $27.18 | $27.18 | $27.18 | $23.02 | 482 |
| 2020-01-22 | $27.52 | $27.52 | $27.52 | $27.52 | $23.31 | 38 |
| 2020-01-21 | $27.52 | $27.52 | $27.52 | $27.52 | $23.31 | 194 |
| 2020-01-17 | $27.80 | $27.80 | $27.80 | $27.80 | $23.54 | 244 |
| 2020-01-16 | $27.50 | $27.50 | $27.50 | $27.50 | $23.29 | 76 |
| 2020-01-15 | $27.50 | $27.50 | $27.50 | $27.50 | $23.29 | 96 |
| 2020-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $23.29 | 12 |
| 2020-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.29 | 5 |
| 2020-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $23.29 | 58 |
| 2020-01-09 | $27.73 | $27.87 | $27.50 | $27.50 | $23.29 | 1,235 |
| 2020-01-08 | $28.21 | $28.21 | $28.21 | $28.21 | $23.89 | 82 |
| 2020-01-07 | $28.21 | $28.21 | $28.21 | $28.21 | $23.89 | 117 |
| 2020-01-06 | $28.21 | $28.21 | $28.21 | $28.21 | $23.89 | 357 |
| 2020-01-03 | $27.55 | $28.28 | $27.55 | $28.28 | $23.95 | 537 |
| 2020-01-02 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 1 |
| 2019-12-31 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 180 |
| 2019-12-30 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 66 |
| 2019-12-27 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 25 |
| 2019-12-26 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 6 |
| 2019-12-24 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 116 |
| 2019-12-23 | $27.30 | $27.30 | $27.30 | $27.30 | $23.12 | 233 |
| 2019-12-20 | $27.92 | $28.04 | $27.92 | $28.04 | $23.75 | 315 |
| 2019-12-19 | $28.31 | $28.31 | $28.31 | $28.31 | $23.98 | 385 |
| 2019-12-18 | $28.18 | $28.18 | $28.18 | $28.18 | $23.87 | 191 |
| 2019-12-17 | $28.08 | $28.08 | $28.08 | $28.08 | $23.78 | 101 |
| 2019-12-16 | $28.78 | $28.78 | $28.28 | $28.28 | $23.95 | 1,916 |
| 2019-12-13 | $27.40 | $27.40 | $27.40 | $27.40 | $23.21 | 24 |
| 2019-12-12 | $27.40 | $27.40 | $27.40 | $27.40 | $23.21 | 533 |
| 2019-12-11 | $27.03 | $27.24 | $27.03 | $27.24 | $23.07 | 376 |
| 2019-12-10 | $26.94 | $26.94 | $26.94 | $26.94 | $22.82 | 760 |
| 2019-12-09 | $27.17 | $27.22 | $26.87 | $26.87 | $22.76 | 1,719 |
| 2019-12-06 | $26.28 | $26.28 | $26.28 | $26.28 | $22.26 | 26 |
| 2019-12-05 | $26.28 | $26.28 | $26.28 | $26.28 | $22.26 | 98 |
| 2019-12-04 | $26.28 | $26.28 | $26.28 | $26.28 | $22.26 | 349 |
| 2019-12-03 | $26.83 | $26.83 | $26.83 | $26.83 | $22.72 | 72 |
| 2019-12-02 | $26.38 | $26.83 | $26.38 | $26.83 | $22.72 | 677 |
| 2019-11-29 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 20 |
| 2019-11-27 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 56 |
| 2019-11-26 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 10 |
| 2019-11-25 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 18 |
| 2019-11-22 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 75 |
| 2019-11-21 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 126 |
| 2019-11-20 | $26.57 | $26.98 | $26.57 | $26.98 | $22.85 | 332 |
| 2019-11-19 | $26.85 | $26.85 | $26.85 | $26.85 | $22.74 | 302 |
| 2019-11-18 | $26.72 | $26.72 | $26.47 | $26.47 | $22.42 | 496 |
| 2019-11-15 | $26.52 | $26.52 | $26.16 | $26.16 | $22.16 | 359 |
| 2019-11-14 | $26.24 | $26.24 | $25.66 | $25.83 | $21.88 | 450 |
| 2019-11-13 | $25.95 | $25.95 | $25.80 | $25.80 | $21.85 | 1,364 |
| 2019-11-12 | $26.69 | $26.69 | $26.69 | $26.69 | $22.60 | 116 |
| 2019-11-11 | $27.04 | $27.04 | $26.69 | $26.69 | $22.60 | 513 |
| 2019-11-08 | $26.88 | $26.88 | $26.88 | $26.88 | $22.77 | 66 |
| 2019-11-07 | $27.44 | $27.49 | $26.88 | $26.88 | $22.77 | 2,443 |
| 2019-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $22.87 | 88 |
| 2019-11-05 | $27.00 | $27.00 | $27.00 | $27.00 | $22.87 | 1 |
| 2019-11-04 | $26.96 | $27.00 | $26.96 | $27.00 | $22.87 | 498 |
| 2019-11-01 | $26.07 | $26.07 | $26.07 | $26.07 | $22.08 | 14 |
| 2019-10-31 | $26.07 | $26.07 | $26.07 | $26.07 | $22.08 | 3,138 |
| 2019-10-30 | $26.92 | $26.92 | $26.92 | $26.92 | $22.80 | 12 |
| 2019-10-29 | $26.92 | $26.92 | $26.92 | $26.92 | $22.80 | 17 |
| 2019-10-28 | $26.92 | $26.92 | $26.92 | $26.92 | $22.80 | 0 |
| 2019-10-25 | $26.92 | $26.92 | $26.92 | $26.92 | $22.80 | 1 |
| 2019-10-24 | $26.92 | $26.92 | $26.92 | $26.92 | $22.80 | 574 |
| 2019-10-23 | $26.46 | $26.46 | $26.46 | $26.46 | $22.41 | 4 |
| 2019-10-22 | $26.46 | $26.46 | $26.46 | $26.46 | $22.41 | 229 |
| 2019-10-21 | $26.39 | $26.39 | $26.39 | $26.39 | $22.35 | 0 |
| 2019-10-18 | $26.39 | $26.39 | $26.39 | $26.39 | $22.35 | 100 |
| 2019-10-17 | $26.39 | $26.39 | $26.39 | $26.39 | $22.35 | 2 |
| 2019-10-16 | $26.39 | $26.39 | $26.39 | $26.39 | $22.35 | 103 |
| 2019-10-15 | $26.39 | $26.39 | $26.39 | $26.39 | $22.35 | 456 |
| 2019-10-14 | $25.83 | $25.83 | $25.83 | $25.83 | $21.88 | 0 |
| 2019-10-11 | $25.83 | $25.83 | $25.83 | $25.83 | $21.88 | 237 |
| 2019-10-10 | $25.85 | $25.85 | $25.63 | $25.63 | $21.71 | 550 |
| 2019-10-09 | $25.71 | $25.71 | $25.71 | $25.71 | $21.77 | 5 |
| 2019-10-08 | $25.71 | $25.71 | $25.71 | $25.71 | $21.77 | 0 |
| 2019-10-07 | $25.71 | $25.71 | $25.71 | $25.71 | $21.77 | 0 |
| 2019-10-04 | $25.84 | $25.84 | $25.71 | $25.71 | $21.77 | 230 |
| 2019-10-03 | $25.02 | $25.02 | $25.02 | $25.02 | $21.19 | 5 |
| 2019-10-02 | $25.02 | $25.02 | $25.02 | $25.02 | $21.19 | 317 |
| 2019-10-01 | $25.40 | $25.40 | $25.40 | $25.40 | $21.51 | 15 |
| 2019-09-30 | $25.48 | $25.48 | $25.40 | $25.40 | $21.51 | 2,162 |
| 2019-09-27 | $25.59 | $25.59 | $25.59 | $25.59 | $21.67 | 177 |
| 2019-09-26 | $26.43 | $26.43 | $26.43 | $26.43 | $22.38 | 14 |
| 2019-09-25 | $26.43 | $26.43 | $26.43 | $26.43 | $22.38 | 150 |
| 2019-09-24 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 5 |
| 2019-09-23 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 52 |
| 2019-09-20 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 139 |
| 2019-09-19 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 98 |
| 2019-09-18 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 10 |
| 2019-09-17 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 8 |
| 2019-09-16 | $27.63 | $27.63 | $27.63 | $27.63 | $23.40 | 2 |
| 2019-09-13 | $27.08 | $27.63 | $27.08 | $27.63 | $23.40 | 514 |
| 2019-09-12 | $26.60 | $26.60 | $26.60 | $26.60 | $22.53 | 613 |
| 2019-09-11 | $26.90 | $26.90 | $26.90 | $26.90 | $22.78 | 421 |
| 2019-09-10 | $26.49 | $26.49 | $26.49 | $26.49 | $22.43 | 39 |
| 2019-09-09 | $26.49 | $26.49 | $26.49 | $26.49 | $22.43 | 449 |
| 2019-09-06 | $26.65 | $26.65 | $26.65 | $26.65 | $22.57 | 101 |
| 2019-09-05 | $25.51 | $25.51 | $25.51 | $25.51 | $21.60 | 70 |
| 2019-09-04 | $26.02 | $26.02 | $25.51 | $25.51 | $21.60 | 222 |
| 2019-09-03 | $26.52 | $26.52 | $26.52 | $26.52 | $22.46 | 0 |
| 2019-08-30 | $26.52 | $26.52 | $26.52 | $26.52 | $22.46 | 316 |
| 2019-08-29 | $25.79 | $25.79 | $25.79 | $25.79 | $21.84 | 0 |
| 2019-08-28 | $25.79 | $25.79 | $25.79 | $25.79 | $21.84 | 129 |
| 2019-08-27 | $26.06 | $26.06 | $26.06 | $26.06 | $22.07 | 286 |
| 2019-08-26 | $26.91 | $26.91 | $26.91 | $26.91 | $22.79 | 2,904 |
| 2019-08-23 | $26.77 | $26.77 | $26.77 | $26.77 | $22.67 | 94 |
| 2019-08-22 | $26.77 | $26.77 | $26.77 | $26.77 | $22.67 | 11 |
| 2019-08-21 | $26.77 | $26.77 | $26.77 | $26.77 | $22.67 | 2 |
| 2019-08-20 | $26.77 | $26.77 | $26.77 | $26.77 | $22.67 | 309 |
| 2019-08-19 | $26.89 | $26.89 | $26.89 | $26.89 | $22.77 | 421 |
| 2019-08-16 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 172 |
| 2019-08-15 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 8 |
| 2019-08-14 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 100 |
| 2019-08-13 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 47 |
| 2019-08-12 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 76 |
| 2019-08-09 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 12 |
| 2019-08-08 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 60 |
| 2019-08-07 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 75 |
| 2019-08-06 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 86 |
| 2019-08-05 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 64 |
| 2019-08-02 | $26.27 | $26.27 | $26.27 | $26.27 | $22.25 | 342 |
| 2019-08-01 | $27.14 | $27.14 | $26.30 | $26.30 | $22.27 | 337 |
| 2019-07-31 | $26.58 | $26.58 | $26.58 | $26.58 | $22.51 | 65 |
| 2019-07-30 | $26.58 | $26.58 | $26.58 | $26.58 | $22.51 | 6 |
| 2019-07-29 | $26.58 | $26.58 | $26.58 | $26.58 | $22.51 | 148 |
| 2019-07-26 | $26.58 | $26.58 | $26.58 | $26.58 | $22.51 | 0 |
| 2019-07-25 | $26.58 | $26.58 | $26.58 | $26.58 | $22.51 | 249 |
| 2019-07-24 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 138 |
| 2019-07-23 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 53 |
| 2019-07-22 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 3 |
| 2019-07-19 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 21 |
| 2019-07-18 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 140 |
| 2019-07-17 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 3 |
| 2019-07-16 | $28.75 | $28.75 | $28.75 | $28.75 | $24.35 | 709 |
| 2019-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 42 |
| 2019-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 150 |
| 2019-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 29 |
| 2019-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 66 |
| 2019-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 0 |
| 2019-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 4 |
| 2019-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $23.71 | 1,172 |
| 2019-07-03 | $28.92 | $28.92 | $28.92 | $28.92 | $24.49 | 66 |
| 2019-07-02 | $28.95 | $28.95 | $28.92 | $28.92 | $24.49 | 423 |
| 2019-07-01 | $28.40 | $28.40 | $28.40 | $28.40 | $24.05 | 168 |
| 2019-06-28 | $28.40 | $28.40 | $28.40 | $28.40 | $24.05 | 55 |
| 2019-06-27 | $28.40 | $28.40 | $28.40 | $28.40 | $24.05 | 109 |
| 2019-06-26 | $28.05 | $28.40 | $28.05 | $28.40 | $24.05 | 2,844 |
| 2019-06-25 | $27.75 | $27.75 | $27.75 | $27.75 | $23.50 | 26 |
| 2019-06-24 | $27.75 | $27.75 | $27.75 | $27.75 | $23.50 | 2,476 |
| 2019-06-21 | $28.35 | $28.35 | $28.18 | $28.18 | $23.87 | 600 |
| 2019-06-20 | $29.26 | $30.11 | $29.26 | $30.11 | $24.48 | 934 |
| 2019-06-19 | $29.37 | $29.37 | $29.37 | $29.37 | $23.88 | 367 |
| 2019-06-18 | $28.83 | $28.83 | $28.83 | $28.83 | $23.44 | 1 |
| 2019-06-17 | $28.83 | $28.83 | $28.83 | $28.83 | $23.44 | 339 |
| 2019-06-14 | $29.16 | $29.16 | $29.16 | $29.16 | $23.70 | 44 |
| 2019-06-13 | $29.16 | $29.16 | $29.16 | $29.16 | $23.70 | 240 |
| 2019-06-12 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 56 |
| 2019-06-11 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 0 |
| 2019-06-10 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 42 |
| 2019-06-07 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 11 |
| 2019-06-06 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 44 |
| 2019-06-05 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 100 |
| 2019-06-04 | $28.39 | $28.39 | $28.39 | $28.39 | $23.08 | 128 |
| 2019-06-03 | $28.70 | $28.70 | $28.08 | $28.35 | $23.04 | 7,882 |
| 2019-05-31 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 7 |
| 2019-05-30 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 236 |
| 2019-05-29 | $26.99 | $26.99 | $26.82 | $26.82 | $21.80 | 270 |
| 2019-05-28 | $26.80 | $26.80 | $26.80 | $26.80 | $21.79 | 61 |
| 2019-05-24 | $26.80 | $26.80 | $26.80 | $26.80 | $21.79 | 0 |
| 2019-05-23 | $26.80 | $26.80 | $26.80 | $26.80 | $21.79 | 0 |
| 2019-05-22 | $26.80 | $26.80 | $26.80 | $26.80 | $21.79 | 82 |
| 2019-05-21 | $26.80 | $26.80 | $26.80 | $26.80 | $21.79 | 4,191 |
| 2019-05-20 | $27.20 | $27.20 | $27.20 | $27.20 | $22.11 | 6 |
| 2019-05-17 | $27.20 | $27.20 | $27.20 | $27.20 | $22.11 | 0 |
| 2019-05-16 | $27.20 | $27.20 | $27.20 | $27.20 | $22.11 | 2 |
| 2019-05-15 | $27.77 | $27.77 | $27.20 | $27.20 | $22.11 | 839 |
| 2019-05-14 | $26.67 | $26.67 | $26.67 | $26.67 | $21.68 | 357 |
| 2019-05-13 | $27.31 | $27.31 | $27.31 | $27.31 | $22.20 | 0 |
| 2019-05-10 | $27.47 | $27.47 | $27.31 | $27.31 | $22.20 | 387 |
| 2019-05-09 | $27.47 | $27.47 | $27.47 | $27.47 | $22.33 | 38 |
| 2019-05-08 | $27.47 | $27.47 | $27.47 | $27.47 | $22.33 | 12 |
| 2019-05-07 | $28.24 | $28.24 | $27.47 | $27.47 | $22.33 | 767 |
| 2019-05-06 | $28.72 | $28.72 | $28.72 | $28.72 | $23.35 | 124 |
| 2019-05-03 | $28.72 | $28.72 | $28.72 | $28.72 | $23.35 | 4 |
| 2019-05-02 | $28.40 | $28.72 | $28.40 | $28.72 | $23.35 | 3,205 |
| 2019-05-01 | $28.36 | $28.36 | $28.32 | $28.32 | $23.02 | 717 |
| 2019-04-30 | $27.73 | $27.73 | $27.73 | $27.73 | $22.54 | 13 |
| 2019-04-29 | $27.73 | $27.73 | $27.73 | $27.73 | $22.54 | 218 |
| 2019-04-26 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 86 |
| 2019-04-25 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 21 |
| 2019-04-24 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 284 |
| 2019-04-23 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 89 |
| 2019-04-22 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 40 |
| 2019-04-18 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 81 |
| 2019-04-17 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 174 |
| 2019-04-16 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 11 |
| 2019-04-15 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 52 |
| 2019-04-12 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 0 |
| 2019-04-11 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 140 |
| 2019-04-10 | $28.40 | $28.40 | $28.40 | $28.40 | $23.09 | 101 |
| 2019-04-09 | $28.31 | $28.31 | $28.31 | $28.31 | $23.01 | 65 |
| 2019-04-08 | $28.31 | $28.31 | $28.31 | $28.31 | $23.01 | 175 |
| 2019-04-05 | $28.83 | $28.83 | $28.83 | $28.83 | $23.44 | 380 |
| 2019-04-04 | $28.69 | $28.69 | $28.69 | $28.69 | $23.32 | 9,968 |
| 2019-04-03 | $28.64 | $28.64 | $28.64 | $28.64 | $23.28 | 45 |
| 2019-04-02 | $28.40 | $28.64 | $28.40 | $28.64 | $23.28 | 886 |
| 2019-04-01 | $28.80 | $28.80 | $28.80 | $28.80 | $23.41 | 0 |
| 2019-03-29 | $28.80 | $28.80 | $28.80 | $28.80 | $23.41 | 709 |
| 2019-03-28 | $28.52 | $28.52 | $28.52 | $28.52 | $23.18 | 0 |
| 2019-03-27 | $28.52 | $28.52 | $28.52 | $28.52 | $23.18 | 1,014 |
| 2019-03-26 | $29.28 | $29.28 | $29.28 | $29.28 | $23.80 | 261 |
| 2019-03-25 | $28.94 | $28.94 | $28.94 | $28.94 | $23.53 | 103 |
| 2019-03-22 | $28.25 | $28.25 | $28.25 | $28.25 | $22.97 | 34 |
| 2019-03-21 | $28.25 | $28.25 | $28.25 | $28.25 | $22.97 | 276 |
| 2019-03-20 | $28.67 | $28.67 | $28.67 | $28.67 | $23.31 | 149 |
| 2019-03-19 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 21 |
| 2019-03-18 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 37 |
| 2019-03-15 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 21 |
| 2019-03-14 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 0 |
| 2019-03-13 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 5 |
| 2019-03-12 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 0 |
| 2019-03-11 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 0 |
| 2019-03-08 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 17 |
| 2019-03-07 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 0 |
| 2019-03-06 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 193 |
| 2019-03-05 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 49 |
| 2019-03-04 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 24 |
| 2019-03-01 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 4 |
| 2019-02-28 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 11 |
| 2019-02-27 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 0 |
| 2019-02-26 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 0 |
| 2019-02-25 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 45 |
| 2019-02-22 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 42 |
| 2019-02-21 | $27.60 | $27.60 | $27.60 | $27.60 | $22.44 | 48,655 |
| 2019-02-20 | $28.26 | $28.26 | $28.26 | $28.26 | $22.97 | 100 |
| 2019-02-19 | $28.26 | $28.26 | $28.26 | $28.26 | $22.97 | 214 |
| 2019-02-15 | $28.85 | $28.85 | $28.85 | $28.85 | $23.45 | 1 |
| 2019-02-14 | $28.85 | $28.85 | $28.85 | $28.85 | $23.45 | 165 |
| 2019-02-13 | $28.60 | $29.10 | $28.60 | $28.60 | $23.25 | 1,139 |
| 2019-02-12 | $28.74 | $28.74 | $28.74 | $28.74 | $23.36 | 218 |
| 2019-02-11 | $27.89 | $27.89 | $27.89 | $27.89 | $22.67 | 137 |
| 2019-02-08 | $27.89 | $27.89 | $27.89 | $27.89 | $22.67 | 582 |
| 2019-02-07 | $28.69 | $28.69 | $28.69 | $28.69 | $23.32 | 0 |
| 2019-02-06 | $28.69 | $28.69 | $28.69 | $28.69 | $23.32 | 0 |
| 2019-02-05 | $28.69 | $28.69 | $28.69 | $28.69 | $23.32 | 125 |
| 2019-02-04 | $28.12 | $28.12 | $28.12 | $28.12 | $22.86 | 444 |
| 2019-02-01 | $28.57 | $28.57 | $28.43 | $28.43 | $23.11 | 644 |
| 2019-01-31 | $28.73 | $28.73 | $28.73 | $28.73 | $23.36 | 34 |
| 2019-01-30 | $28.73 | $28.73 | $28.73 | $28.73 | $23.36 | 63 |
| 2019-01-29 | $28.73 | $28.73 | $28.73 | $28.73 | $23.36 | 67 |
| 2019-01-28 | $28.73 | $28.73 | $28.73 | $28.73 | $23.36 | 486 |
| 2019-01-25 | $29.40 | $29.40 | $29.40 | $29.40 | $23.90 | 95 |
| 2019-01-24 | $29.40 | $29.40 | $29.40 | $29.40 | $23.90 | 91 |
| 2019-01-23 | $30.50 | $30.50 | $29.40 | $29.40 | $23.90 | 2,303 |
| 2019-01-22 | $29.64 | $29.64 | $29.64 | $29.64 | $24.10 | 133 |
| 2019-01-18 | $29.64 | $29.64 | $29.64 | $29.64 | $24.10 | 76 |
| 2019-01-17 | $29.64 | $29.64 | $29.64 | $29.64 | $24.10 | 419 |
| 2019-01-16 | $28.75 | $28.75 | $28.75 | $28.75 | $23.37 | 25 |
| 2019-01-15 | $28.75 | $28.75 | $28.75 | $28.75 | $23.37 | 2 |
| 2019-01-14 | $28.75 | $28.75 | $28.75 | $28.75 | $23.37 | 185 |
| 2019-01-11 | $28.75 | $28.75 | $28.75 | $28.75 | $23.37 | 43 |
| 2019-01-10 | $28.61 | $28.75 | $28.61 | $28.75 | $23.37 | 727 |
| 2019-01-09 | $27.80 | $27.80 | $27.80 | $27.80 | $22.60 | 16 |
| 2019-01-08 | $28.29 | $28.29 | $27.80 | $27.80 | $22.60 | 671 |
| 2019-01-07 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 42 |
| 2019-01-04 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 24 |
| 2019-01-03 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 100 |
| 2019-01-02 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 9 |
| 2018-12-31 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 325 |
| 2018-12-28 | $28.04 | $28.04 | $28.04 | $28.04 | $22.79 | 86 |
| 2018-12-27 | $28.04 | $28.04 | $28.04 | $28.04 | $22.79 | 241 |
| 2018-12-26 | $27.00 | $27.00 | $26.65 | $26.65 | $21.66 | 657 |
| 2018-12-24 | $27.00 | $27.00 | $27.00 | $27.00 | $21.95 | 57 |
| 2018-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $21.95 | 200 |
| 2018-12-20 | $26.71 | $26.95 | $26.71 | $26.95 | $21.91 | 544 |
| 2018-12-19 | $27.02 | $27.02 | $27.02 | $27.02 | $21.97 | 48 |
| 2018-12-18 | $27.02 | $27.02 | $27.02 | $27.02 | $21.97 | 496 |
| 2018-12-17 | $26.95 | $26.95 | $26.95 | $26.95 | $21.91 | 277 |
| 2018-12-14 | $26.95 | $26.95 | $26.95 | $26.95 | $21.91 | 40 |
| 2018-12-13 | $27.50 | $27.50 | $26.95 | $26.95 | $21.91 | 744 |
| 2018-12-12 | $27.01 | $27.01 | $27.01 | $27.01 | $21.96 | 402 |
| 2018-12-11 | $26.49 | $26.49 | $26.49 | $26.49 | $21.53 | 127 |
| 2018-12-10 | $26.49 | $26.49 | $26.49 | $26.49 | $21.53 | 234 |
| 2018-12-07 | $26.83 | $26.97 | $26.83 | $26.97 | $21.92 | 1,810 |
| 2018-12-06 | $26.50 | $26.50 | $26.50 | $26.50 | $21.54 | 784 |
| 2018-12-04 | $28.13 | $28.13 | $28.13 | $28.13 | $22.87 | 203 |
| 2018-12-03 | $26.81 | $26.81 | $26.81 | $26.81 | $21.79 | 47 |
| 2018-11-30 | $26.81 | $26.81 | $26.81 | $26.81 | $21.79 | 0 |
| 2018-11-29 | $26.81 | $26.81 | $26.81 | $26.81 | $21.79 | 128 |
| 2018-11-28 | $26.51 | $26.67 | $26.51 | $26.67 | $21.68 | 5,274 |
| 2018-11-27 | $26.67 | $26.89 | $26.67 | $26.89 | $21.86 | 1,281 |
| 2018-11-26 | $27.32 | $27.32 | $27.32 | $27.32 | $22.21 | 30 |
| 2018-11-23 | $27.32 | $27.32 | $27.32 | $27.32 | $22.21 | 6 |
| 2018-11-21 | $27.32 | $27.32 | $27.32 | $27.32 | $22.21 | 26 |
| 2018-11-20 | $26.89 | $27.32 | $26.89 | $27.32 | $22.21 | 494 |
| 2018-11-19 | $27.05 | $27.05 | $27.05 | $27.05 | $21.99 | 403 |
| 2018-11-16 | $26.80 | $26.80 | $26.80 | $26.80 | $21.79 | 88 |
| 2018-11-15 | $25.75 | $26.80 | $25.75 | $26.80 | $21.79 | 2,311 |
| 2018-11-14 | $26.25 | $26.25 | $25.33 | $25.33 | $20.59 | 248 |
| 2018-11-13 | $27.41 | $27.41 | $27.30 | $27.30 | $22.19 | 558 |
| 2018-11-12 | $25.59 | $25.59 | $25.59 | $25.59 | $20.80 | 47 |
| 2018-11-09 | $25.59 | $25.59 | $25.59 | $25.59 | $20.80 | 50 |
| 2018-11-08 | $25.59 | $25.59 | $25.59 | $25.59 | $20.80 | 4 |
| 2018-11-07 | $25.59 | $25.59 | $25.59 | $25.59 | $20.80 | 0 |
| 2018-11-06 | $25.59 | $25.59 | $25.59 | $25.59 | $20.80 | 480 |
| 2018-11-05 | $25.79 | $25.79 | $25.79 | $25.79 | $20.97 | 197 |
| 2018-11-02 | $26.14 | $26.14 | $26.14 | $26.14 | $21.25 | 131 |
| 2018-11-01 | $26.07 | $26.14 | $26.07 | $26.14 | $21.25 | 1,787 |
| 2018-10-31 | $24.64 | $24.64 | $24.64 | $24.64 | $20.03 | 80 |
| 2018-10-30 | $24.64 | $24.64 | $24.64 | $24.64 | $20.03 | 40 |
| 2018-10-29 | $24.64 | $24.64 | $24.64 | $24.64 | $20.03 | 328 |
| 2018-10-26 | $24.62 | $24.62 | $24.62 | $24.62 | $20.01 | 201 |
| 2018-10-25 | $24.25 | $24.25 | $24.25 | $24.25 | $19.71 | 0 |
| 2018-10-24 | $24.98 | $24.98 | $24.25 | $24.25 | $19.71 | 2,893 |
| 2018-10-23 | $24.95 | $24.95 | $24.95 | $24.95 | $20.28 | 70 |
| 2018-10-22 | $24.42 | $24.95 | $24.42 | $24.95 | $20.28 | 640 |
| 2018-10-19 | $24.23 | $24.23 | $24.16 | $24.16 | $19.64 | 310 |
| 2018-10-18 | $23.77 | $23.77 | $23.77 | $23.77 | $19.32 | 169 |
| 2018-10-17 | $24.22 | $24.22 | $24.14 | $24.14 | $19.62 | 882 |
| 2018-10-16 | $24.17 | $25.08 | $24.17 | $25.08 | $20.39 | 646 |
| 2018-10-15 | $24.00 | $24.81 | $24.00 | $24.81 | $20.17 | 300 |
| 2018-10-12 | $23.24 | $23.24 | $23.24 | $23.24 | $18.89 | 70 |
| 2018-10-11 | $23.24 | $23.24 | $23.24 | $23.24 | $18.89 | 300 |
| 2018-10-10 | $24.73 | $24.73 | $24.25 | $24.25 | $19.71 | 4,147 |
| 2018-10-09 | $24.54 | $24.54 | $24.39 | $24.51 | $19.92 | 865 |
| 2018-10-08 | $25.20 | $25.20 | $25.20 | $25.20 | $20.49 | 62 |
| 2018-10-05 | $25.20 | $25.20 | $25.20 | $25.20 | $20.49 | 122 |
| 2018-10-04 | $25.20 | $25.20 | $25.20 | $25.20 | $20.49 | 200 |
| 2018-10-03 | $25.72 | $25.72 | $25.72 | $25.72 | $20.91 | 0 |
| 2018-10-02 | $25.72 | $25.72 | $25.72 | $25.72 | $20.91 | 45 |
| 2018-10-01 | $25.72 | $25.72 | $25.72 | $25.72 | $20.91 | 200 |
| 2018-09-28 | $25.40 | $25.40 | $25.40 | $25.40 | $20.65 | 156 |
| 2018-09-27 | $25.28 | $25.28 | $24.90 | $24.90 | $20.24 | 815 |
| 2018-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $20.77 | 376 |
| 2018-09-25 | $25.65 | $26.32 | $25.65 | $26.32 | $21.40 | 508 |
| 2018-09-24 | $25.60 | $25.60 | $25.60 | $25.60 | $20.81 | 440 |
| 2018-09-21 | $25.31 | $25.69 | $25.31 | $25.69 | $20.88 | 413 |
| 2018-09-20 | $25.17 | $25.17 | $25.17 | $25.17 | $20.46 | 362 |
| 2018-09-19 | $24.48 | $25.17 | $24.48 | $25.17 | $20.46 | 244 |
| 2018-09-18 | $23.86 | $23.86 | $23.86 | $23.86 | $19.40 | 84 |
| 2018-09-17 | $23.86 | $23.86 | $23.86 | $23.86 | $19.40 | 300 |
| 2018-09-14 | $23.82 | $23.82 | $23.82 | $23.82 | $19.36 | 69 |
| 2018-09-13 | $23.82 | $23.82 | $23.82 | $23.82 | $19.36 | 100 |
| 2018-09-12 | $23.05 | $23.21 | $23.05 | $23.21 | $18.87 | 540 |
| 2018-09-11 | $23.10 | $23.10 | $23.10 | $23.10 | $18.78 | 283 |
| 2018-09-10 | $24.53 | $24.53 | $24.53 | $24.53 | $19.94 | 210 |
| 2018-09-07 | $24.53 | $24.53 | $24.53 | $24.53 | $19.94 | 190 |
| 2018-09-06 | $25.00 | $25.00 | $24.79 | $24.79 | $20.15 | 203 |
| 2018-09-05 | $25.74 | $25.74 | $25.74 | $25.74 | $20.92 | 40 |
| 2018-09-04 | $24.78 | $25.74 | $24.78 | $25.74 | $20.92 | 51,352 |
| 2018-08-31 | $25.59 | $25.59 | $25.59 | $25.59 | $20.80 | 170 |
| 2018-08-30 | $24.16 | $24.16 | $24.16 | $24.16 | $19.64 | 20 |
| 2018-08-29 | $24.16 | $24.16 | $24.16 | $24.16 | $19.64 | 0 |
| 2018-08-28 | $24.16 | $24.16 | $24.16 | $24.16 | $19.64 | 2 |
| 2018-08-27 | $24.16 | $24.16 | $24.16 | $24.16 | $19.64 | 0 |
| 2018-08-24 | $24.16 | $24.16 | $24.16 | $24.16 | $19.64 | 190 |
| 2018-08-23 | $24.26 | $24.26 | $24.26 | $24.26 | $19.72 | 69 |
| 2018-08-22 | $24.26 | $24.26 | $24.26 | $24.26 | $19.72 | 800 |
| 2018-08-21 | $25.02 | $25.02 | $25.02 | $25.02 | $20.34 | 303 |
| 2018-08-20 | $23.92 | $23.92 | $23.92 | $23.92 | $19.45 | 166 |
| 2018-08-17 | $23.88 | $23.88 | $23.88 | $23.88 | $19.41 | 101 |
| 2018-08-16 | $24.28 | $24.28 | $23.55 | $23.55 | $19.14 | 293 |
| 2018-08-15 | $23.75 | $23.97 | $23.75 | $23.97 | $19.49 | 347 |
| 2018-08-14 | $23.80 | $23.80 | $23.80 | $23.80 | $19.35 | 82 |
| 2018-08-13 | $23.78 | $23.80 | $23.76 | $23.80 | $19.35 | 2,891 |
| 2018-08-10 | $24.67 | $24.67 | $23.76 | $23.78 | $19.33 | 1,226 |
| 2018-08-09 | $24.60 | $24.60 | $24.36 | $24.36 | $19.80 | 1,300 |
| 2018-08-08 | $24.70 | $24.70 | $24.70 | $24.70 | $20.08 | 15 |
| 2018-08-07 | $24.53 | $24.70 | $24.53 | $24.70 | $20.08 | 405 |
| 2018-08-06 | $24.20 | $24.20 | $24.20 | $24.20 | $19.67 | 438 |
| 2018-08-03 | $24.81 | $24.81 | $24.81 | $24.81 | $20.17 | 42 |
| 2018-08-02 | $24.81 | $24.81 | $24.81 | $24.81 | $20.17 | 0 |
| 2018-08-01 | $24.41 | $24.81 | $24.41 | $24.81 | $20.17 | 1,010 |
| 2018-07-31 | $24.40 | $24.40 | $24.40 | $24.40 | $19.84 | 78 |
| 2018-07-30 | $24.40 | $24.40 | $24.40 | $24.40 | $19.84 | 139 |
| 2018-07-27 | $24.40 | $24.40 | $24.40 | $24.40 | $19.84 | 334 |
| 2018-07-26 | $24.23 | $24.23 | $24.23 | $24.23 | $19.70 | 0 |
| 2018-07-25 | $24.23 | $24.47 | $24.23 | $24.23 | $19.70 | 2,346 |
| 2018-07-24 | $24.33 | $24.33 | $24.33 | $24.33 | $19.78 | 423 |
| 2018-07-23 | $24.45 | $24.45 | $24.45 | $24.45 | $19.88 | 29 |
| 2018-07-20 | $24.01 | $24.45 | $24.01 | $24.45 | $19.88 | 1,142 |
| 2018-07-19 | $23.60 | $23.60 | $23.60 | $23.60 | $19.19 | 100 |
| 2018-07-18 | $24.14 | $24.14 | $23.60 | $23.60 | $19.19 | 1,179 |
| 2018-07-17 | $22.95 | $22.95 | $22.95 | $22.95 | $18.66 | 204 |
| 2018-07-16 | $23.11 | $23.11 | $23.11 | $23.11 | $18.79 | 220 |
| 2018-07-13 | $22.75 | $22.75 | $22.75 | $22.75 | $18.49 | 22 |
| 2018-07-12 | $22.75 | $22.75 | $22.75 | $22.75 | $18.49 | 50 |
| 2018-07-11 | $22.75 | $22.75 | $22.75 | $22.75 | $18.49 | 80 |
| 2018-07-10 | $22.75 | $22.75 | $22.75 | $22.75 | $18.49 | 92 |
| 2018-07-09 | $22.75 | $22.95 | $22.75 | $22.75 | $18.49 | 2,205 |
| 2018-07-06 | $22.63 | $22.93 | $22.63 | $22.93 | $18.64 | 1,414 |
| 2018-07-05 | $24.14 | $24.14 | $24.14 | $24.14 | $19.62 | 107 |
| 2018-07-03 | $24.14 | $24.14 | $24.14 | $24.14 | $19.62 | 24 |
| 2018-07-02 | $24.14 | $24.14 | $24.14 | $24.14 | $19.62 | 104 |
| 2018-06-29 | $24.14 | $24.14 | $24.14 | $24.14 | $19.62 | 252 |
| 2018-06-28 | $23.77 | $24.01 | $23.77 | $24.01 | $19.52 | 549 |
| 2018-06-27 | $23.10 | $23.97 | $23.10 | $23.71 | $19.27 | 1,275 |
| 2018-06-26 | $25.55 | $25.55 | $25.55 | $25.55 | $20.77 | 136 |
| 2018-06-25 | $25.55 | $25.55 | $25.55 | $25.55 | $20.77 | 29 |
| 2018-06-22 | $25.54 | $25.55 | $25.54 | $25.55 | $20.77 | 227 |
| 2018-06-21 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 154 |
| 2018-06-20 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 165 |
| 2018-06-19 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 148 |
| 2018-06-18 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 21 |
| 2018-06-15 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 40 |
| 2018-06-14 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 53 |
| 2018-06-13 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 0 |
| 2018-06-12 | $28.55 | $28.70 | $28.55 | $28.70 | $22.26 | 512 |
| 2018-06-11 | $28.49 | $28.57 | $28.29 | $28.57 | $22.16 | 3,394 |
| 2018-06-08 | $28.87 | $28.87 | $28.87 | $28.87 | $22.40 | 97 |
| 2018-06-07 | $28.87 | $28.87 | $28.87 | $28.87 | $22.40 | 22 |
| 2018-06-06 | $28.87 | $28.87 | $28.87 | $28.87 | $22.40 | 1,600 |
| 2018-06-05 | $29.83 | $29.83 | $29.83 | $29.83 | $23.14 | 54 |
| 2018-06-04 | $29.83 | $29.83 | $29.83 | $29.83 | $23.14 | 100 |
| 2018-06-01 | $29.65 | $29.65 | $29.65 | $29.65 | $23.00 | 454 |
| 2018-05-31 | $29.60 | $29.82 | $29.42 | $29.77 | $23.09 | 3,789 |
| 2018-05-30 | $28.26 | $28.26 | $28.26 | $28.26 | $21.92 | 107 |
| 2018-05-29 | $27.88 | $27.88 | $27.88 | $27.88 | $21.63 | 182 |
| 2018-05-25 | $28.74 | $28.74 | $28.74 | $28.74 | $22.30 | 81 |
| 2018-05-24 | $28.74 | $28.74 | $28.74 | $28.74 | $22.29 | 56 |
| 2018-05-23 | $28.74 | $28.74 | $28.74 | $28.74 | $22.30 | 80 |
| 2018-05-22 | $28.74 | $28.74 | $28.74 | $28.74 | $22.30 | 148 |
| 2018-05-21 | $28.74 | $28.74 | $28.74 | $28.74 | $22.30 | 300 |
| 2018-05-18 | $28.47 | $28.47 | $28.47 | $28.47 | $22.09 | 18 |
| 2018-05-17 | $28.67 | $28.67 | $28.47 | $28.47 | $22.09 | 225 |
| 2018-05-16 | $28.85 | $28.85 | $28.85 | $28.85 | $22.38 | 349 |
| 2018-05-15 | $29.79 | $29.79 | $29.79 | $29.79 | $23.11 | 5 |
| 2018-05-14 | $29.79 | $29.79 | $29.79 | $29.79 | $23.11 | 600 |
| 2018-05-11 | $28.73 | $28.73 | $28.73 | $28.73 | $22.29 | 1 |
| 2018-05-10 | $28.73 | $28.73 | $28.73 | $28.73 | $22.29 | 88 |
| 2018-05-09 | $28.73 | $28.73 | $28.73 | $28.73 | $22.29 | 34 |
| 2018-05-08 | $28.73 | $28.73 | $28.73 | $28.73 | $22.29 | 26 |
| 2018-05-07 | $28.73 | $28.73 | $28.73 | $28.73 | $22.29 | 0 |
| 2018-05-04 | $28.66 | $28.73 | $28.46 | $28.73 | $22.29 | 1,100 |
| 2018-05-03 | $28.10 | $28.35 | $28.10 | $28.35 | $21.99 | 417 |
| 2018-05-02 | $26.71 | $26.71 | $26.71 | $26.71 | $20.72 | 30 |
| 2018-05-01 | $26.71 | $26.71 | $26.71 | $26.71 | $20.72 | 100 |
| 2018-04-30 | $28.22 | $28.22 | $28.22 | $28.22 | $21.89 | 4 |
| 2018-04-27 | $28.22 | $28.22 | $28.22 | $28.22 | $21.89 | 64 |
| 2018-04-26 | $28.22 | $28.22 | $28.22 | $28.22 | $21.89 | 90 |
| 2018-04-25 | $28.22 | $28.22 | $28.22 | $28.22 | $21.89 | 153 |
| 2018-04-24 | $28.22 | $28.22 | $28.22 | $28.22 | $21.89 | 100 |
| 2018-04-23 | $26.53 | $26.53 | $26.45 | $26.45 | $20.52 | 609 |
| 2018-04-20 | $27.74 | $27.74 | $27.74 | $27.74 | $21.52 | 49 |
| 2018-04-19 | $27.74 | $27.74 | $27.74 | $27.74 | $21.52 | 120 |
| 2018-04-18 | $27.74 | $27.74 | $27.74 | $27.74 | $21.52 | 96 |
| 2018-04-17 | $27.74 | $27.74 | $27.74 | $27.74 | $21.52 | 99 |
| 2018-04-16 | $27.74 | $27.74 | $27.74 | $27.74 | $21.52 | 176 |
| 2018-04-13 | $27.35 | $27.99 | $27.35 | $27.74 | $21.52 | 1,299 |
| 2018-04-12 | $27.61 | $27.61 | $27.61 | $27.61 | $21.42 | 319 |
| 2018-04-11 | $27.98 | $28.74 | $27.98 | $27.98 | $21.71 | 933 |
| 2018-04-10 | $27.73 | $27.73 | $27.53 | $27.53 | $21.36 | 238 |
| 2018-04-09 | $29.14 | $29.14 | $29.14 | $29.14 | $22.61 | 39 |
| 2018-04-06 | $29.14 | $29.14 | $29.14 | $29.14 | $22.61 | 11 |
| 2018-04-05 | $29.14 | $29.14 | $29.14 | $29.14 | $22.61 | 100 |
| 2018-04-04 | $28.88 | $28.88 | $28.88 | $28.88 | $22.40 | 70 |
| 2018-04-03 | $28.88 | $28.88 | $28.88 | $28.88 | $22.40 | 100 |
| 2018-04-02 | $28.02 | $28.02 | $28.02 | $28.02 | $21.74 | 4 |
| 2018-03-29 | $28.02 | $28.02 | $28.02 | $28.02 | $21.74 | 87 |
| 2018-03-28 | $28.02 | $28.02 | $28.02 | $28.02 | $21.74 | 50 |
| 2018-03-27 | $28.02 | $28.02 | $28.02 | $28.02 | $21.74 | 51 |
| 2018-03-26 | $28.02 | $28.02 | $28.02 | $28.02 | $21.74 | 300 |
| 2018-03-23 | $27.99 | $27.99 | $27.99 | $27.99 | $21.71 | 292 |
| 2018-03-22 | $29.99 | $29.99 | $29.99 | $29.99 | $23.27 | 95 |
| 2018-03-21 | $29.99 | $29.99 | $29.99 | $29.99 | $23.27 | 0 |
| 2018-03-20 | $29.99 | $29.99 | $29.99 | $29.99 | $23.27 | 42 |
| 2018-03-19 | $29.99 | $29.99 | $29.99 | $29.99 | $23.27 | 77 |
| 2018-03-16 | $29.99 | $29.99 | $29.99 | $29.99 | $23.27 | 676 |
| 2018-03-15 | $28.27 | $28.27 | $28.27 | $28.27 | $21.93 | 70 |
| 2018-03-14 | $28.27 | $28.27 | $28.27 | $28.27 | $21.93 | 100 |
| 2018-03-13 | $28.36 | $28.36 | $28.36 | $28.36 | $22.00 | 21 |
| 2018-03-12 | $28.36 | $28.36 | $28.36 | $28.36 | $22.00 | 44 |
| 2018-03-09 | $28.36 | $28.36 | $28.36 | $28.36 | $22.00 | 176 |
| 2018-03-08 | $29.49 | $29.49 | $29.49 | $29.49 | $22.88 | 136 |
| 2018-03-07 | $29.49 | $29.49 | $29.49 | $29.49 | $22.88 | 78 |
| 2018-03-06 | $29.49 | $29.49 | $29.49 | $29.49 | $22.88 | 16 |
| 2018-03-05 | $29.49 | $29.49 | $29.49 | $29.49 | $22.88 | 23 |
| 2018-03-02 | $29.49 | $29.49 | $29.49 | $29.49 | $22.88 | 29 |
| 2018-03-01 | $29.49 | $29.49 | $29.49 | $29.49 | $22.88 | 600 |
| 2018-02-28 | $30.98 | $30.98 | $30.98 | $30.98 | $24.03 | 75 |
| 2018-02-27 | $30.98 | $30.98 | $30.98 | $30.98 | $24.03 | 0 |
| 2018-02-26 | $30.98 | $30.98 | $30.98 | $30.98 | $24.03 | 100 |
| 2018-02-23 | $30.55 | $30.55 | $30.55 | $30.55 | $23.70 | 4 |
| 2018-02-22 | $30.55 | $30.55 | $30.55 | $30.55 | $23.70 | 33 |
| 2018-02-21 | $30.55 | $30.55 | $30.55 | $30.55 | $23.70 | 400 |
| 2018-02-20 | $29.95 | $31.14 | $29.95 | $31.14 | $24.16 | 5,821 |
| 2018-02-16 | $29.63 | $29.63 | $29.63 | $29.63 | $22.99 | 215 |
| 2018-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $22.89 | 132 |
| 2018-02-14 | $28.97 | $28.97 | $28.97 | $28.97 | $22.47 | 21 |
| 2018-02-13 | $28.97 | $28.97 | $28.97 | $28.97 | $22.47 | 113 |
| 2018-02-12 | $28.97 | $28.97 | $28.97 | $28.97 | $22.47 | 200 |
| 2018-02-09 | $30.08 | $30.08 | $30.08 | $30.08 | $23.34 | 107 |
| 2018-02-08 | $29.50 | $30.08 | $29.50 | $30.08 | $23.34 | 715 |
| 2018-02-07 | $29.81 | $29.81 | $29.81 | $29.81 | $23.13 | 73 |
| 2018-02-06 | $29.81 | $29.81 | $29.81 | $29.81 | $23.13 | 18 |
| 2018-02-05 | $30.73 | $30.80 | $29.81 | $29.81 | $23.13 | 715 |
| 2018-02-02 | $31.30 | $31.30 | $31.30 | $31.30 | $24.28 | 102 |
| 2018-02-01 | $31.30 | $31.30 | $31.30 | $31.30 | $24.28 | 100 |
| 2018-01-31 | $30.57 | $30.57 | $30.57 | $30.57 | $23.72 | 651 |
| 2018-01-30 | $30.97 | $30.97 | $30.97 | $30.97 | $24.03 | 305 |
| 2018-01-29 | $31.41 | $31.41 | $31.41 | $31.41 | $24.37 | 394 |
| 2018-01-26 | $32.44 | $32.44 | $32.44 | $32.44 | $25.17 | 99 |
| 2018-01-25 | $32.46 | $32.46 | $32.44 | $32.44 | $25.17 | 410 |
| 2018-01-24 | $31.70 | $31.70 | $31.70 | $31.70 | $24.59 | 45 |
| 2018-01-23 | $31.70 | $31.70 | $31.70 | $31.70 | $24.59 | 288 |
| 2018-01-22 | $31.72 | $31.72 | $31.72 | $31.72 | $24.61 | 292 |
| 2018-01-19 | $31.54 | $31.54 | $31.54 | $31.54 | $24.47 | 140 |
| 2018-01-18 | $31.59 | $31.59 | $31.59 | $31.59 | $24.51 | 138 |
| 2018-01-17 | $31.59 | $31.59 | $31.59 | $31.59 | $24.51 | 91 |
| 2018-01-16 | $31.59 | $31.59 | $31.59 | $31.59 | $24.51 | 118 |
| 2018-01-12 | $31.59 | $31.59 | $31.59 | $31.59 | $24.51 | 12 |
| 2018-01-11 | $31.59 | $31.59 | $31.59 | $31.59 | $24.51 | 183 |
| 2018-01-10 | $30.99 | $30.99 | $30.99 | $30.99 | $24.04 | 368 |
| 2018-01-09 | $31.19 | $31.19 | $31.19 | $31.19 | $24.20 | 76 |
| 2018-01-08 | $31.46 | $31.46 | $31.19 | $31.19 | $24.20 | 2,752 |
| 2018-01-05 | $30.76 | $30.76 | $30.76 | $30.76 | $23.86 | 20 |
| 2018-01-04 | $30.76 | $30.76 | $30.76 | $30.76 | $23.86 | 103 |
| 2018-01-03 | $29.67 | $29.67 | $29.67 | $29.67 | $23.02 | 127 |
| 2018-01-02 | $30.78 | $30.78 | $30.78 | $30.78 | $23.88 | 28 |
| 2017-12-29 | $30.78 | $30.78 | $30.78 | $30.78 | $23.88 | 149 |
| 2017-12-28 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 31 |
| 2017-12-27 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 4 |
| 2017-12-26 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 68 |
| 2017-12-22 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 115 |
| 2017-12-21 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 21 |
| 2017-12-20 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 56 |
| 2017-12-19 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 6 |
| 2017-12-18 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 4 |
| 2017-12-15 | $30.17 | $30.17 | $30.17 | $30.17 | $23.40 | 15 |
| 2017-12-14 | $29.70 | $30.17 | $29.70 | $30.17 | $23.41 | 733 |
| 2017-12-13 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 88 |
| 2017-12-12 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 27 |
| 2017-12-11 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 0 |
| 2017-12-08 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 0 |
| 2017-12-07 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 22 |
| 2017-12-06 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 1,329 |
| 2017-12-05 | $27.92 | $27.92 | $27.92 | $27.92 | $21.66 | 83 |
| 2017-12-04 | $28.03 | $28.03 | $27.92 | $27.92 | $21.66 | 1,787 |
| 2017-12-01 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 148 |
| 2017-11-30 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 124 |
| 2017-11-29 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 12 |
| 2017-11-28 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 30 |
| 2017-11-27 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 4 |
| 2017-11-24 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 0 |
| 2017-11-22 | $28.24 | $28.24 | $28.24 | $28.24 | $21.91 | 523 |
| 2017-11-21 | $27.60 | $27.60 | $27.60 | $27.60 | $21.41 | 4 |
| 2017-11-20 | $27.60 | $27.60 | $27.60 | $27.60 | $21.41 | 140 |
| 2017-11-17 | $27.92 | $28.06 | $27.92 | $28.06 | $21.77 | 2,251 |
| 2017-11-16 | $27.91 | $27.91 | $27.91 | $27.91 | $21.65 | 650 |
| 2017-11-15 | $28.05 | $28.05 | $28.05 | $28.05 | $21.76 | 153 |
| 2017-11-14 | $29.60 | $29.60 | $29.60 | $29.60 | $22.96 | 71 |
| 2017-11-13 | $29.60 | $29.60 | $29.60 | $29.60 | $22.96 | 2 |
| 2017-11-10 | $29.60 | $29.60 | $29.60 | $29.60 | $22.96 | 0 |
| 2017-11-09 | $29.60 | $29.60 | $29.60 | $29.60 | $22.96 | 100 |
| 2017-11-08 | $29.46 | $29.46 | $29.40 | $29.40 | $22.81 | 542 |
| 2017-11-07 | $29.50 | $29.50 | $29.40 | $29.40 | $22.81 | 218 |
| 2017-11-06 | $29.75 | $29.75 | $29.75 | $29.75 | $23.08 | 218 |
| 2017-11-03 | $30.40 | $30.40 | $30.40 | $30.40 | $23.58 | 633 |
| 2017-11-02 | $30.05 | $30.05 | $30.05 | $30.05 | $23.31 | 930 |
| 2017-11-01 | $30.25 | $30.33 | $30.25 | $30.25 | $23.47 | 1,073 |
| 2017-10-31 | $30.54 | $30.54 | $30.39 | $30.39 | $23.58 | 251 |
| 2017-10-30 | $32.35 | $32.35 | $32.35 | $32.35 | $25.10 | 73 |
| 2017-10-27 | $32.35 | $32.35 | $32.35 | $32.35 | $25.10 | 0 |
| 2017-10-26 | $32.35 | $32.35 | $32.35 | $32.35 | $25.10 | 1 |
| 2017-10-25 | $32.36 | $32.36 | $31.75 | $32.35 | $25.10 | 7,600 |
| 2017-10-24 | $31.20 | $31.25 | $31.20 | $31.25 | $24.24 | 13,747 |
| 2017-10-23 | $31.40 | $31.40 | $31.40 | $31.40 | $24.36 | 0 |
| 2017-10-20 | $31.40 | $31.71 | $31.40 | $31.40 | $24.36 | 695 |
| 2017-10-19 | $31.43 | $31.43 | $31.43 | $31.43 | $24.38 | 75 |
| 2017-10-18 | $31.43 | $31.43 | $31.43 | $31.43 | $24.38 | 113 |
| 2017-10-17 | $32.02 | $32.02 | $32.02 | $32.02 | $24.84 | 398 |
| 2017-10-16 | $31.65 | $31.65 | $31.65 | $31.65 | $24.55 | 83 |
| 2017-10-13 | $31.65 | $31.65 | $31.65 | $31.65 | $24.55 | 102 |
| 2017-10-12 | $31.50 | $31.50 | $31.50 | $31.50 | $24.44 | 100 |
| 2017-10-11 | $31.70 | $31.70 | $31.70 | $31.70 | $24.59 | 0 |
| 2017-10-10 | $31.70 | $31.70 | $31.70 | $31.70 | $24.59 | 18 |
| 2017-10-09 | $31.70 | $31.70 | $31.70 | $31.70 | $24.59 | 331 |
| 2017-10-06 | $31.69 | $31.69 | $31.54 | $31.54 | $24.47 | 230 |
| 2017-10-05 | $31.30 | $31.30 | $31.30 | $31.30 | $24.28 | 90 |
| 2017-10-04 | $31.30 | $31.30 | $31.30 | $31.30 | $24.28 | 700 |
| 2017-10-03 | $30.78 | $30.78 | $30.78 | $30.78 | $23.88 | 6,500 |
| 2017-10-02 | $30.78 | $30.78 | $30.78 | $30.78 | $23.88 | 0 |
| 2017-09-29 | $30.78 | $30.78 | $30.78 | $30.78 | $23.88 | 0 |
| 2017-09-28 | $31.25 | $31.50 | $30.78 | $30.78 | $23.88 | 1,025 |
| 2017-09-27 | $29.88 | $29.88 | $29.88 | $29.88 | $23.18 | 81 |
| 2017-09-26 | $29.88 | $29.88 | $29.88 | $29.88 | $23.18 | 52 |
| 2017-09-25 | $30.38 | $30.38 | $29.88 | $29.88 | $23.18 | 2,120 |
| 2017-09-22 | $31.25 | $31.25 | $31.25 | $31.25 | $24.24 | 105 |
| 2017-09-21 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 72 |
| 2017-09-20 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 73 |
| 2017-09-19 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 18 |
| 2017-09-18 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 86 |
| 2017-09-15 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 2 |
| 2017-09-14 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 92 |
| 2017-09-13 | $30.70 | $30.70 | $30.70 | $30.70 | $23.82 | 264 |
| 2017-09-12 | $30.14 | $30.81 | $30.14 | $30.81 | $23.90 | 1,027 |
| 2017-09-11 | $30.22 | $30.22 | $30.22 | $30.22 | $23.44 | 41 |
| 2017-09-08 | $30.22 | $30.22 | $30.22 | $30.22 | $23.44 | 70 |
| 2017-09-07 | $30.22 | $30.22 | $30.22 | $30.22 | $23.44 | 327 |
| 2017-09-06 | $29.85 | $29.85 | $29.85 | $29.85 | $23.16 | 76 |
| 2017-09-05 | $29.85 | $29.85 | $29.85 | $29.85 | $23.16 | 210 |
| 2017-09-01 | $30.50 | $30.50 | $30.50 | $30.50 | $23.66 | 103 |
| 2017-08-31 | $30.50 | $30.50 | $30.50 | $30.50 | $23.66 | 1,006 |
| 2017-08-30 | $29.75 | $29.75 | $29.75 | $29.75 | $23.08 | 126 |
| 2017-08-29 | $29.69 | $29.75 | $29.69 | $29.75 | $23.08 | 758 |
| 2017-08-28 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 112 |
| 2017-08-25 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 30 |
| 2017-08-24 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 45 |
| 2017-08-23 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 79 |
| 2017-08-22 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 27 |
| 2017-08-21 | $28.70 | $28.70 | $28.70 | $28.70 | $22.26 | 1,694 |
| 2017-08-18 | $29.79 | $29.79 | $29.79 | $29.79 | $23.11 | 0 |
| 2017-08-17 | $29.79 | $29.79 | $29.79 | $29.79 | $23.11 | 188 |
| 2017-08-16 | $29.05 | $29.05 | $29.05 | $29.05 | $22.54 | 1 |
| 2017-08-15 | $29.05 | $29.05 | $29.05 | $29.05 | $22.54 | 30 |
| 2017-08-14 | $29.05 | $29.05 | $29.05 | $29.05 | $22.54 | 3 |
| 2017-08-11 | $29.05 | $29.05 | $29.05 | $29.05 | $22.54 | 0 |
| 2017-08-10 | $29.35 | $29.35 | $29.05 | $29.05 | $22.54 | 952 |
| 2017-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 40 |
| 2017-08-08 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 3 |
| 2017-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 22 |
| 2017-08-04 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 0 |
| 2017-08-03 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 0 |
| 2017-08-02 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 101 |
| 2017-08-01 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 148 |
| 2017-07-31 | $28.50 | $28.50 | $28.50 | $28.50 | $22.11 | 15 |
| 2017-07-28 | $28.59 | $28.59 | $28.50 | $28.50 | $22.11 | 3,800 |
| 2017-07-27 | $28.95 | $28.95 | $28.95 | $28.95 | $22.46 | 207 |
| 2017-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $22.50 | 2 |
| 2017-07-25 | $29.19 | $29.19 | $29.00 | $29.00 | $22.50 | 1,122 |
| 2017-07-24 | $29.05 | $29.05 | $29.05 | $29.05 | $22.54 | 268 |
| 2017-07-21 | $28.05 | $28.05 | $28.05 | $28.05 | $21.76 | 104 |
| 2017-07-20 | $28.05 | $28.05 | $28.05 | $28.05 | $21.76 | 107 |
| 2017-07-19 | $28.62 | $28.62 | $28.62 | $28.62 | $22.20 | 52 |
| 2017-07-18 | $28.62 | $28.62 | $28.62 | $28.62 | $22.20 | 139 |
| 2017-07-17 | $28.62 | $28.62 | $28.62 | $28.62 | $22.20 | 7 |
| 2017-07-14 | $29.00 | $29.00 | $28.62 | $28.62 | $22.20 | 709 |
| 2017-07-13 | $28.31 | $28.31 | $28.31 | $28.31 | $21.96 | 42 |
| 2017-07-12 | $28.31 | $28.31 | $28.31 | $28.31 | $21.96 | 155 |
| 2017-07-11 | $28.74 | $28.74 | $28.74 | $28.74 | $22.30 | 0 |
| 2017-07-10 | $28.74 | $28.74 | $28.74 | $28.74 | $22.30 | 117 |
| 2017-07-07 | $28.29 | $28.29 | $28.29 | $28.29 | $21.95 | 116 |
| 2017-07-06 | $28.43 | $28.43 | $28.43 | $28.43 | $22.06 | 7 |
| 2017-07-05 | $28.43 | $28.43 | $28.43 | $28.43 | $22.06 | 1,469 |
| 2017-07-03 | $28.27 | $28.27 | $28.27 | $28.27 | $21.93 | 3 |
| 2017-06-30 | $28.27 | $28.27 | $28.27 | $28.27 | $21.93 | 80 |
| 2017-06-29 | $28.27 | $28.27 | $28.27 | $28.27 | $21.93 | 179 |
| 2017-06-28 | $28.02 | $28.27 | $28.02 | $28.27 | $21.93 | 1,724 |
| 2017-06-27 | $27.15 | $27.15 | $27.15 | $27.15 | $21.06 | 0 |
| 2017-06-26 | $27.15 | $27.15 | $27.15 | $27.15 | $21.06 | 0 |
| 2017-06-23 | $27.15 | $27.15 | $27.15 | $27.15 | $21.06 | 200 |
| 2017-06-22 | $27.73 | $27.73 | $27.73 | $27.73 | $21.51 | 0 |
| 2017-06-21 | $27.73 | $27.73 | $27.73 | $27.73 | $20.71 | 0 |
| 2017-06-20 | $28.09 | $28.09 | $27.73 | $27.73 | $20.71 | 800 |
| 2017-06-19 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 0 |
| 2017-06-16 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 0 |
| 2017-06-15 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 0 |
| 2017-06-14 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 88 |
| 2017-06-13 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 415 |
| 2017-06-12 | $28.70 | $28.70 | $28.70 | $28.70 | $21.43 | 29 |
| 2017-06-09 | $28.70 | $28.70 | $28.70 | $28.70 | $21.43 | 42 |
| 2017-06-08 | $28.70 | $28.70 | $28.70 | $28.70 | $21.43 | 227 |
| 2017-06-07 | $28.95 | $28.95 | $28.90 | $28.90 | $21.58 | 501 |
| 2017-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $21.28 | 10 |
| 2017-06-05 | $28.50 | $28.50 | $28.50 | $28.50 | $21.28 | 6 |
| 2017-06-02 | $28.50 | $28.50 | $28.50 | $28.50 | $21.28 | 49 |
| 2017-06-01 | $28.50 | $28.50 | $28.50 | $28.50 | $21.28 | 74 |
| 2017-05-31 | $28.50 | $28.50 | $28.50 | $28.50 | $21.28 | 135 |
| 2017-05-30 | $28.50 | $28.50 | $28.50 | $28.50 | $21.28 | 129 |
| 2017-05-26 | $28.19 | $28.19 | $28.19 | $28.19 | $21.05 | 0 |
| 2017-05-25 | $28.19 | $28.19 | $28.19 | $28.19 | $21.05 | 24 |
| 2017-05-24 | $28.19 | $28.19 | $28.19 | $28.19 | $21.05 | 95 |
| 2017-05-23 | $28.19 | $28.19 | $28.19 | $28.19 | $21.05 | 122 |
| 2017-05-22 | $28.18 | $28.18 | $28.05 | $28.05 | $20.95 | 479 |
| 2017-05-19 | $28.63 | $28.63 | $28.33 | $28.33 | $21.16 | 610 |
| 2017-05-18 | $28.27 | $28.27 | $28.27 | $28.27 | $21.11 | 192 |
| 2017-05-17 | $28.27 | $28.28 | $28.24 | $28.24 | $21.09 | 560 |
| 2017-05-16 | $28.13 | $28.29 | $28.13 | $28.29 | $21.13 | 591 |
| 2017-05-15 | $28.25 | $28.25 | $28.25 | $28.25 | $21.10 | 624 |
| 2017-05-12 | $27.99 | $27.99 | $27.99 | $27.99 | $20.90 | 0 |
| 2017-05-11 | $28.15 | $28.15 | $27.99 | $27.99 | $20.90 | 342 |
| 2017-05-10 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 140 |
| 2017-05-09 | $28.09 | $28.09 | $28.09 | $28.09 | $20.98 | 761 |
| 2017-05-08 | $28.03 | $28.15 | $28.03 | $28.08 | $20.97 | 2,678 |
| 2017-05-05 | $28.66 | $28.66 | $28.66 | $28.66 | $21.40 | 3 |
| 2017-05-04 | $28.66 | $28.66 | $28.66 | $28.66 | $21.40 | 208 |
| 2017-05-03 | $29.76 | $29.77 | $29.76 | $29.77 | $22.23 | 703 |
| 2017-05-02 | $30.01 | $30.01 | $30.01 | $30.01 | $22.41 | 927 |
| 2017-05-01 | $29.35 | $29.35 | $29.35 | $29.35 | $21.92 | 1,281 |
| 2017-04-28 | $29.31 | $29.31 | $29.31 | $29.31 | $21.89 | 1 |
| 2017-04-27 | $29.31 | $29.31 | $29.31 | $29.31 | $21.89 | 369 |
| 2017-04-26 | $28.47 | $28.47 | $28.47 | $28.47 | $21.26 | 127 |
| 2017-04-25 | $28.47 | $28.50 | $28.47 | $28.47 | $21.26 | 938 |
| 2017-04-24 | $28.15 | $28.15 | $28.15 | $28.15 | $21.02 | 217 |
| 2017-04-21 | $28.23 | $28.23 | $28.15 | $28.15 | $21.02 | 504 |
| 2017-04-20 | $28.61 | $28.61 | $28.61 | $28.61 | $21.37 | 169 |
| 2017-04-19 | $28.61 | $28.61 | $28.61 | $28.61 | $21.37 | 197 |
| 2017-04-18 | $28.57 | $28.57 | $28.57 | $28.57 | $21.34 | 40 |
| 2017-04-17 | $28.57 | $28.57 | $28.57 | $28.57 | $21.34 | 222 |
| 2017-04-13 | $28.57 | $28.57 | $28.57 | $28.57 | $21.34 | 29 |
| 2017-04-12 | $28.57 | $28.57 | $28.57 | $28.57 | $21.34 | 7 |
| 2017-04-11 | $28.57 | $28.57 | $28.57 | $28.57 | $21.34 | 123 |
| 2017-04-10 | $28.57 | $28.57 | $28.57 | $28.57 | $21.34 | 133 |
| 2017-04-07 | $28.72 | $28.72 | $28.57 | $28.57 | $21.34 | 2,730 |
| 2017-04-06 | $28.84 | $28.84 | $28.84 | $28.84 | $21.54 | 114 |
| 2017-04-05 | $27.78 | $27.78 | $27.78 | $27.78 | $20.75 | 85 |
| 2017-04-04 | $27.53 | $27.78 | $27.50 | $27.78 | $20.75 | 44,444 |
| 2017-04-03 | $29.01 | $29.01 | $29.01 | $29.01 | $21.67 | 0 |
| 2017-03-31 | $29.01 | $29.01 | $29.01 | $29.01 | $21.67 | 400 |
| 2017-03-30 | $28.56 | $28.56 | $28.56 | $28.56 | $21.33 | 0 |
| 2017-03-29 | $28.61 | $28.61 | $28.56 | $28.56 | $21.33 | 400 |
| 2017-03-28 | $28.40 | $28.40 | $28.40 | $28.40 | $21.21 | 1,100 |
| 2017-03-27 | $28.18 | $28.18 | $27.99 | $27.99 | $20.90 | 1,300 |
| 2017-03-24 | $27.87 | $27.87 | $27.87 | $27.87 | $20.81 | 0 |
| 2017-03-23 | $27.87 | $27.87 | $27.87 | $27.87 | $20.81 | 100 |
| 2017-03-22 | $28.56 | $28.56 | $28.56 | $28.56 | $21.33 | 0 |
| 2017-03-21 | $28.56 | $28.56 | $28.56 | $28.56 | $21.33 | 0 |
| 2017-03-20 | $28.56 | $28.56 | $28.56 | $28.56 | $21.33 | 0 |
| 2017-03-17 | $28.56 | $28.56 | $28.56 | $28.56 | $21.33 | 100 |
| 2017-03-16 | $28.38 | $28.38 | $28.38 | $28.38 | $21.19 | 0 |
| 2017-03-15 | $27.28 | $28.38 | $27.28 | $28.38 | $21.19 | 400 |
| 2017-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $20.54 | 0 |
| 2017-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $20.54 | 100 |
| 2017-03-10 | $27.33 | $27.33 | $27.33 | $27.33 | $20.41 | 300 |
| 2017-03-09 | $27.53 | $27.53 | $27.53 | $27.53 | $20.56 | 0 |
| 2017-03-08 | $27.53 | $27.53 | $27.53 | $27.53 | $20.56 | 400 |
| 2017-03-07 | $27.43 | $27.43 | $27.35 | $27.35 | $20.43 | 1,000 |
| 2017-03-06 | $27.10 | $27.40 | $27.10 | $27.40 | $20.46 | 1,800 |
| 2017-03-03 | $27.25 | $27.25 | $27.25 | $27.25 | $20.35 | 9,700 |
| 2017-03-02 | $26.85 | $26.85 | $26.55 | $26.55 | $19.83 | 24,400 |
| 2017-03-01 | $27.15 | $27.39 | $27.15 | $27.30 | $20.39 | 1,000 |
| 2017-02-28 | $26.55 | $26.55 | $26.54 | $26.55 | $19.83 | 400 |
| 2017-02-27 | $27.01 | $27.18 | $27.01 | $27.14 | $20.27 | 24,800 |
| 2017-02-24 | $27.55 | $27.55 | $27.55 | $27.55 | $20.57 | 5,200 |
| 2017-02-23 | $27.95 | $27.95 | $27.95 | $27.95 | $20.87 | 1,400 |
| 2017-02-22 | $26.12 | $26.12 | $26.12 | $26.12 | $19.51 | 0 |
| 2017-02-21 | $26.12 | $26.12 | $26.12 | $26.12 | $19.51 | 0 |
| 2017-02-17 | $26.12 | $26.12 | $26.12 | $26.12 | $19.51 | 0 |
| 2017-02-16 | $26.12 | $26.12 | $26.12 | $26.12 | $19.51 | 200 |
| 2017-02-15 | $26.14 | $26.14 | $26.14 | $26.14 | $19.52 | 0 |
| 2017-02-14 | $26.21 | $26.54 | $26.14 | $26.14 | $19.52 | 1,300 |
| 2017-02-13 | $25.09 | $25.09 | $25.09 | $25.09 | $18.74 | 0 |
| 2017-02-10 | $25.09 | $25.09 | $25.09 | $25.09 | $18.74 | 0 |
| 2017-02-09 | $25.09 | $25.09 | $25.09 | $25.09 | $18.74 | 0 |
| 2017-02-08 | $25.09 | $25.09 | $25.09 | $25.09 | $18.74 | 0 |
| 2017-02-07 | $25.09 | $25.09 | $25.09 | $25.09 | $18.74 | 500 |
| 2017-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-02-03 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-31 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-27 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 12 |
| 2017-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-25 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-23 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-20 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-19 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-18 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-17 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 71 |
| 2017-01-13 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-12 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-11 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-10 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-09 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 0 |
| 2017-01-06 | $25.60 | $25.60 | $25.60 | $25.60 | $19.12 | 445 |
| 2017-01-05 | $25.45 | $25.45 | $25.45 | $25.45 | $19.01 | 31 |
| 2017-01-04 | $25.45 | $25.45 | $25.45 | $25.45 | $19.01 | 38 |
| 2017-01-03 | $25.45 | $25.45 | $25.45 | $25.45 | $19.01 | 0 |
| 2016-12-30 | $25.45 | $25.45 | $25.45 | $25.45 | $19.01 | 195 |
| 2016-12-29 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 31 |
| 2016-12-28 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 69 |
| 2016-12-27 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 0 |
| 2016-12-23 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 0 |
| 2016-12-22 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 0 |
| 2016-12-21 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 0 |
| 2016-12-20 | $24.26 | $24.26 | $24.26 | $24.26 | $18.12 | 300 |
| 2016-12-19 | $24.97 | $24.97 | $24.97 | $24.97 | $18.65 | 0 |
| 2016-12-16 | $24.97 | $24.97 | $24.97 | $24.97 | $18.65 | 0 |
| 2016-12-15 | $24.97 | $24.97 | $24.97 | $24.97 | $18.65 | 0 |
| 2016-12-14 | $24.97 | $24.97 | $24.97 | $24.97 | $18.65 | 200 |
| 2016-12-13 | $25.24 | $25.24 | $25.24 | $25.24 | $18.85 | 31 |
| 2016-12-12 | $25.24 | $25.24 | $25.24 | $25.24 | $18.85 | 155 |
| 2016-12-09 | $25.70 | $25.70 | $25.66 | $25.66 | $19.16 | 433 |
| 2016-12-08 | $26.65 | $26.65 | $26.65 | $26.65 | $19.90 | 328 |
| 2016-12-07 | $26.61 | $26.61 | $26.61 | $26.61 | $19.87 | 0 |
| 2016-12-06 | $26.61 | $26.61 | $26.61 | $26.61 | $19.87 | 0 |
| 2016-12-05 | $26.61 | $26.61 | $26.61 | $26.61 | $19.87 | 0 |
| 2016-12-02 | $26.61 | $26.61 | $26.61 | $26.61 | $19.87 | 168 |
| 2016-12-01 | $26.73 | $26.73 | $26.73 | $26.73 | $19.96 | 100 |
| 2016-11-30 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 0 |
| 2016-11-29 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 0 |
| 2016-11-28 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 0 |
| 2016-11-25 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 0 |
| 2016-11-23 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 100 |
| 2016-11-22 | $26.94 | $26.94 | $26.94 | $26.94 | $20.12 | 0 |
| 2016-11-21 | $26.94 | $26.94 | $26.94 | $26.94 | $20.12 | 0 |
| 2016-11-18 | $26.94 | $26.94 | $26.94 | $26.94 | $20.12 | 0 |
| 2016-11-17 | $26.94 | $26.94 | $26.94 | $26.94 | $20.12 | 0 |
| 2016-11-16 | $26.91 | $26.94 | $26.91 | $26.94 | $20.12 | 298 |
| 2016-11-15 | $27.73 | $27.73 | $27.73 | $27.73 | $20.71 | 0 |
| 2016-11-14 | $27.73 | $27.73 | $27.73 | $27.73 | $20.71 | 0 |
| 2016-11-11 | $27.73 | $27.73 | $27.73 | $27.73 | $20.71 | 0 |
| 2016-11-10 | $27.73 | $27.73 | $27.73 | $27.73 | $20.71 | 413 |
| 2016-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2016-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2016-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2016-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2016-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2016-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $20.16 | 0 |
| 2016-11-01 | $27.69 | $27.69 | $27.00 | $27.00 | $20.16 | 1,363 |
| 2016-10-31 | $27.64 | $27.87 | $27.64 | $27.87 | $20.81 | 1,269 |
| 2016-10-28 | $27.87 | $27.87 | $27.87 | $27.87 | $20.81 | 13 |
| 2016-10-27 | $27.83 | $27.87 | $27.83 | $27.87 | $20.81 | 350 |
| 2016-10-26 | $27.76 | $27.76 | $27.76 | $27.76 | $20.73 | 0 |
| 2016-10-25 | $27.72 | $27.76 | $27.72 | $27.76 | $20.73 | 825 |
| 2016-10-24 | $27.64 | $27.64 | $27.64 | $27.64 | $20.64 | 0 |
| 2016-10-21 | $27.64 | $27.64 | $27.64 | $27.64 | $20.64 | 358 |
| 2016-10-20 | $27.56 | $27.56 | $27.56 | $27.56 | $20.58 | 445 |
| 2016-10-19 | $27.45 | $27.67 | $27.45 | $27.67 | $20.66 | 233 |
| 2016-10-18 | $27.15 | $27.15 | $27.15 | $27.15 | $20.28 | 0 |
| 2016-10-17 | $27.15 | $27.15 | $27.15 | $27.15 | $20.28 | 200 |
| 2016-10-14 | $28.24 | $28.24 | $28.24 | $28.24 | $21.09 | 0 |
| 2016-10-13 | $28.24 | $28.24 | $28.24 | $28.24 | $21.09 | 0 |
| 2016-10-12 | $28.24 | $28.24 | $28.24 | $28.24 | $21.09 | 0 |
| 2016-10-11 | $28.24 | $28.24 | $28.24 | $28.24 | $21.09 | 0 |
| 2016-10-10 | $28.24 | $28.24 | $28.24 | $28.24 | $21.09 | 0 |
| 2016-10-07 | $28.24 | $28.24 | $28.24 | $28.24 | $21.09 | 142 |
| 2016-10-06 | $27.77 | $27.77 | $27.77 | $27.77 | $20.74 | 142 |
| 2016-10-05 | $27.80 | $27.80 | $27.80 | $27.80 | $20.76 | 0 |
| 2016-10-04 | $27.80 | $27.80 | $27.80 | $27.80 | $20.76 | 0 |
| 2016-10-03 | $27.80 | $27.80 | $27.80 | $27.80 | $20.76 | 0 |
| 2016-09-30 | $27.80 | $27.80 | $27.80 | $27.80 | $20.76 | 242 |
| 2016-09-29 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-28 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-27 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 146 |
| 2016-09-26 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-23 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-22 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-21 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-20 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-19 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 5 |
| 2016-09-16 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-15 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 0 |
| 2016-09-14 | $28.07 | $28.07 | $28.07 | $28.07 | $20.96 | 100 |
| 2016-09-13 | $27.96 | $27.96 | $27.96 | $27.96 | $20.88 | 0 |
| 2016-09-12 | $27.96 | $27.96 | $27.96 | $27.96 | $20.88 | 595 |
| 2016-09-09 | $28.40 | $28.40 | $28.40 | $28.40 | $21.21 | 0 |
| 2016-09-08 | $28.40 | $28.40 | $28.40 | $28.40 | $21.21 | 0 |
| 2016-09-07 | $28.40 | $28.40 | $28.40 | $28.40 | $21.21 | 222 |
| 2016-09-06 | $28.16 | $28.16 | $28.16 | $28.16 | $21.03 | 0 |
| 2016-09-02 | $28.16 | $28.16 | $28.16 | $28.16 | $21.03 | 0 |
| 2016-09-01 | $28.16 | $28.16 | $28.16 | $28.16 | $21.03 | 0 |
| 2016-08-31 | $28.13 | $28.16 | $28.13 | $28.16 | $21.03 | 923 |
| 2016-08-30 | $28.25 | $28.25 | $28.25 | $28.25 | $21.10 | 0 |
| 2016-08-29 | $28.25 | $28.25 | $28.25 | $28.25 | $21.10 | 412 |
| 2016-08-26 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 148 |
| 2016-08-25 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-24 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-23 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-22 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-19 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-18 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-17 | $29.29 | $29.29 | $29.29 | $29.29 | $21.87 | 0 |
| 2016-08-16 | $29.20 | $29.29 | $29.20 | $29.29 | $21.87 | 300 |
| 2016-08-15 | $29.12 | $29.12 | $29.12 | $29.12 | $21.75 | 0 |
| 2016-08-12 | $29.12 | $29.12 | $29.12 | $29.12 | $21.75 | 0 |
| 2016-08-11 | $29.12 | $29.12 | $29.12 | $29.12 | $21.75 | 0 |
| 2016-08-10 | $29.12 | $29.12 | $29.12 | $29.12 | $21.75 | 0 |
| 2016-08-09 | $29.12 | $29.12 | $29.12 | $29.12 | $21.75 | 0 |
| 2016-08-08 | $29.12 | $29.12 | $29.12 | $29.12 | $21.75 | 185 |
| 2016-08-05 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 185 |
| 2016-08-04 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-08-03 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-08-02 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-08-01 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-29 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-28 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-27 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-26 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-25 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-22 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-21 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-20 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 0 |
| 2016-07-19 | $27.85 | $27.85 | $27.85 | $27.85 | $20.80 | 100 |
| 2016-07-18 | $28.15 | $28.15 | $28.15 | $28.15 | $21.02 | 0 |
| 2016-07-15 | $28.15 | $28.15 | $28.15 | $28.15 | $21.02 | 0 |
| 2016-07-14 | $28.15 | $28.15 | $28.15 | $28.15 | $21.02 | 0 |
| 2016-07-13 | $28.20 | $28.20 | $28.15 | $28.15 | $21.02 | 200 |
| 2016-07-12 | $27.10 | $27.10 | $27.10 | $27.10 | $20.24 | 0 |
| 2016-07-11 | $27.10 | $27.10 | $27.10 | $27.10 | $20.24 | 0 |
| 2016-07-08 | $27.10 | $27.10 | $27.10 | $27.10 | $20.24 | 0 |
| 2016-07-07 | $27.10 | $27.10 | $27.10 | $27.10 | $20.24 | 0 |
| 2016-07-06 | $27.10 | $27.10 | $27.10 | $27.10 | $20.24 | 140 |
| 2016-07-05 | $27.11 | $27.11 | $27.11 | $27.11 | $20.25 | 0 |
| 2016-07-01 | $27.11 | $27.11 | $27.11 | $27.11 | $20.25 | 0 |
| 2016-06-30 | $27.11 | $27.11 | $27.11 | $27.11 | $20.25 | 0 |
| 2016-06-29 | $27.11 | $27.11 | $27.11 | $27.11 | $20.25 | 100 |
| 2016-06-28 | $25.74 | $25.74 | $25.74 | $25.74 | $18.38 | 50 |
| 2016-06-27 | $25.74 | $25.74 | $25.74 | $25.74 | $18.38 | 141 |
| 2016-06-24 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 0 |
| 2016-06-23 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 84 |
| 2016-06-22 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 0 |
| 2016-06-21 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 0 |
| 2016-06-20 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 0 |
| 2016-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 0 |
| 2016-06-15 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 0 |
| 2016-06-14 | $26.80 | $26.80 | $26.80 | $26.80 | $19.14 | 104 |
| 2016-06-13 | $26.80 | $27.71 | $26.80 | $27.71 | $19.79 | 0 |
| 2016-06-10 | $27.71 | $27.71 | $27.71 | $27.71 | $19.79 | 0 |
| 2016-06-09 | $27.23 | $27.71 | $27.23 | $27.71 | $19.79 | 804 |
| 2016-06-08 | $27.84 | $27.84 | $27.84 | $27.84 | $19.14 | 0 |
| 2016-06-07 | $27.84 | $27.84 | $27.84 | $27.84 | $19.14 | 701 |
| 2016-06-06 | $27.97 | $27.97 | $27.97 | $27.97 | $19.23 | 300 |
| 2016-06-03 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-06-02 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-06-01 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-31 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-27 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-26 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-25 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-24 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-23 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 31,575 |
| 2016-05-20 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 0 |
| 2016-05-19 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 100 |
| 2016-05-18 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-16 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-13 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 20 |
| 2016-05-12 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-11 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-10 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-09 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-06 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-05 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-04 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-03 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 0 |
| 2016-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $17.65 | 462 |
| 2016-04-29 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-28 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-27 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-26 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-25 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-22 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-21 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-20 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-19 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-18 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 0 |
| 2016-04-15 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 13 |
| 2016-04-14 | $26.93 | $26.93 | $26.93 | $26.93 | $18.51 | 835 |
| 2016-04-13 | $25.98 | $25.98 | $25.98 | $25.98 | $17.86 | 0 |
| 2016-04-12 | $25.98 | $25.98 | $25.98 | $25.98 | $17.86 | 270 |
| 2016-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 69 |
| 2016-04-08 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-07 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-06 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-05 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 69 |
| 2016-04-04 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-04-01 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-31 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-30 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-29 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 86 |
| 2016-03-24 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-23 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-22 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-21 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-18 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-17 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-16 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-15 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-14 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-11 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 90 |
| 2016-03-10 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-09 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-08 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-07 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-04 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-03 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-02 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-03-01 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-02-29 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-02-26 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 0 |
| 2016-02-25 | $23.95 | $23.95 | $23.95 | $23.95 | $16.47 | 212 |
| 2016-02-24 | $24.12 | $24.12 | $24.11 | $24.11 | $16.58 | 424 |
| 2016-02-23 | $24.31 | $24.31 | $24.31 | $24.31 | $16.71 | 119 |
| 2016-02-22 | $24.91 | $24.91 | $24.91 | $24.91 | $17.13 | 0 |
| 2016-02-19 | $24.91 | $24.91 | $24.91 | $24.91 | $17.13 | 0 |
| 2016-02-18 | $24.91 | $24.91 | $24.91 | $24.91 | $17.13 | 300 |
| 2016-02-17 | $24.31 | $24.81 | $24.31 | $24.60 | $16.91 | 2,083 |
| 2016-02-16 | $24.25 | $24.25 | $24.25 | $24.25 | $16.67 | 76 |
| 2016-02-12 | $24.25 | $24.25 | $24.25 | $24.25 | $16.67 | 800 |
| 2016-02-11 | $24.59 | $24.61 | $24.59 | $24.60 | $16.91 | 2,659 |
| 2016-02-10 | $23.78 | $23.92 | $23.56 | $23.56 | $16.20 | 1,217 |
| 2016-02-09 | $23.36 | $23.36 | $23.36 | $23.36 | $16.06 | 1,209 |
| 2016-02-08 | $24.16 | $24.16 | $24.04 | $24.04 | $16.53 | 1,171 |
| 2016-02-05 | $24.52 | $24.52 | $24.52 | $24.52 | $16.86 | 0 |
| 2016-02-04 | $24.52 | $24.52 | $24.52 | $24.52 | $16.86 | 1,193 |
| 2016-02-03 | $24.48 | $24.50 | $24.48 | $24.50 | $16.84 | 744 |
| 2016-02-02 | $24.21 | $24.28 | $24.21 | $24.28 | $16.69 | 863 |
| 2016-02-01 | $25.05 | $25.05 | $24.77 | $24.77 | $17.03 | 1,789 |
| 2016-01-29 | $23.90 | $23.90 | $23.90 | $23.90 | $16.43 | 0 |
| 2016-01-28 | $23.90 | $23.90 | $23.90 | $23.90 | $16.43 | 1,755 |
| 2016-01-27 | $23.21 | $23.46 | $23.21 | $23.46 | $16.13 | 1,840 |
| 2016-01-26 | $22.80 | $23.02 | $22.80 | $23.02 | $15.83 | 3,817 |
| 2016-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $15.64 | 0 |
| 2016-01-22 | $22.81 | $22.81 | $22.75 | $22.75 | $15.64 | 760 |
| 2016-01-21 | $22.23 | $22.69 | $22.23 | $22.39 | $15.39 | 8,306 |
| 2016-01-20 | $21.77 | $22.20 | $21.69 | $22.20 | $15.26 | 10,238 |
| 2016-01-19 | $22.44 | $22.46 | $22.30 | $22.30 | $15.33 | 14,668 |
| 2016-01-15 | $22.66 | $22.66 | $22.23 | $22.57 | $15.52 | 5,759 |
| 2016-01-14 | $22.68 | $22.82 | $22.64 | $22.82 | $15.69 | 9,171 |
| 2016-01-13 | $23.35 | $23.35 | $23.35 | $23.35 | $16.05 | 770 |
| 2016-01-12 | $22.82 | $22.87 | $22.54 | $22.87 | $15.72 | 10,474 |
| 2016-01-11 | $22.82 | $22.82 | $22.78 | $22.78 | $15.66 | 13,383 |
| 2016-01-08 | $23.59 | $23.59 | $23.51 | $23.51 | $16.16 | 16,049 |
| 2016-01-07 | $25.40 | $25.40 | $25.40 | $25.40 | $17.46 | 0 |
| 2016-01-06 | $25.40 | $25.40 | $25.40 | $25.40 | $17.46 | 611 |
| 2016-01-05 | $26.12 | $26.12 | $26.12 | $26.12 | $17.96 | 1,786 |
| 2016-01-04 | $26.20 | $26.20 | $26.12 | $26.12 | $17.96 | 1,786 |
| 2015-12-31 | $26.79 | $26.79 | $26.79 | $26.79 | $18.42 | 51,775 |
| 2015-12-30 | $26.61 | $26.79 | $26.50 | $26.79 | $18.42 | 51,775 |
| 2015-12-29 | $26.44 | $26.44 | $26.37 | $26.37 | $18.13 | 10,251 |
| 2015-12-28 | $26.23 | $26.23 | $26.23 | $26.23 | $18.03 | 2,117 |
| 2015-12-24 | $26.35 | $26.35 | $26.35 | $26.35 | $18.12 | 706 |
| 2015-12-23 | $26.34 | $26.34 | $26.34 | $26.34 | $18.11 | 0 |
| 2015-12-22 | $26.34 | $26.34 | $26.34 | $26.34 | $18.11 | 756 |
| 2015-12-21 | $25.99 | $25.99 | $25.99 | $25.99 | $17.87 | 308 |
| 2015-12-18 | $25.34 | $25.34 | $25.34 | $25.34 | $17.42 | 345 |
| 2015-12-17 | $25.86 | $25.86 | $25.86 | $25.86 | $17.78 | 0 |
| 2015-12-16 | $25.86 | $25.86 | $25.86 | $25.86 | $17.78 | 218 |
| 2015-12-15 | $26.03 | $26.03 | $26.03 | $26.03 | $17.90 | 1,219 |
| 2015-12-14 | $26.10 | $26.10 | $25.70 | $25.70 | $17.67 | 379 |
| 2015-12-11 | $27.05 | $27.05 | $27.05 | $27.05 | $18.60 | 0 |
| 2015-12-10 | $27.05 | $27.05 | $27.05 | $27.05 | $18.60 | 0 |
| 2015-12-09 | $27.05 | $27.05 | $27.05 | $27.05 | $18.60 | 0 |
| 2015-12-08 | $27.05 | $27.05 | $27.05 | $27.05 | $18.60 | 0 |
| 2015-12-07 | $27.05 | $27.05 | $27.05 | $27.05 | $18.60 | 161 |
| 2015-12-04 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-12-03 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-12-02 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-12-01 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-11-30 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-11-27 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-11-25 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 37 |
| 2015-11-24 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-11-23 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 0 |
| 2015-11-20 | $27.62 | $27.62 | $27.62 | $27.62 | $18.99 | 2,574 |
| 2015-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $18.56 | 0 |
| 2015-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $18.56 | 22 |
| 2015-11-13 | $27.00 | $27.00 | $27.00 | $27.00 | $18.56 | 122 |
| 2015-11-12 | $26.77 | $26.77 | $26.75 | $26.75 | $18.39 | 0 |
| 2015-11-11 | $26.77 | $26.77 | $26.75 | $26.75 | $18.39 | 0 |
| 2015-11-10 | $26.77 | $26.77 | $26.75 | $26.75 | $18.39 | 0 |
| 2015-11-09 | $26.77 | $26.77 | $26.75 | $26.75 | $18.39 | 5,100 |
| 2015-11-06 | $27.06 | $27.06 | $27.06 | $27.06 | $18.60 | 0 |
| 2015-11-05 | $27.06 | $27.06 | $27.06 | $27.06 | $18.60 | 2,400 |
| 2015-11-04 | $26.56 | $26.56 | $26.56 | $26.56 | $18.26 | 1,585 |
| 2015-11-03 | $26.20 | $26.20 | $26.20 | $26.20 | $18.01 | 0 |
| 2015-11-02 | $26.20 | $26.20 | $26.20 | $26.20 | $18.01 | 2,058 |
| 2015-10-30 | $27.21 | $27.22 | $27.21 | $27.22 | $18.71 | 1,563 |
| 2015-10-29 | $26.58 | $26.58 | $26.58 | $26.58 | $18.27 | 0 |
| 2015-10-28 | $26.58 | $26.58 | $26.58 | $26.58 | $18.27 | 923 |
| 2015-10-27 | $26.98 | $26.98 | $26.85 | $26.85 | $18.46 | 0 |
| 2015-10-26 | $26.98 | $26.98 | $26.85 | $26.85 | $18.46 | 0 |
| 2015-10-23 | $26.98 | $26.98 | $26.85 | $26.85 | $18.46 | 4,172 |
| 2015-10-22 | $27.10 | $27.10 | $27.10 | $27.10 | $18.63 | 846 |
| 2015-10-21 | $25.92 | $25.92 | $25.92 | $25.92 | $17.82 | 0 |
| 2015-10-20 | $25.92 | $25.92 | $25.92 | $25.92 | $17.82 | 0 |
| 2015-10-19 | $25.92 | $25.92 | $25.92 | $25.92 | $17.82 | 399 |
| 2015-10-16 | $25.62 | $25.62 | $25.62 | $25.62 | $17.61 | 436 |
| 2015-10-15 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 0 |
| 2015-10-14 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 0 |
| 2015-10-13 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 0 |
| 2015-10-12 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 0 |
| 2015-10-09 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 0 |
| 2015-10-08 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 0 |
| 2015-10-07 | $26.05 | $26.05 | $26.05 | $26.05 | $17.91 | 774 |
| 2015-10-06 | $26.75 | $26.95 | $26.75 | $26.95 | $18.53 | 0 |
| 2015-10-05 | $26.75 | $26.95 | $26.75 | $26.95 | $18.53 | 2,670 |
| 2015-10-02 | $25.34 | $25.34 | $25.34 | $25.34 | $17.42 | 0 |
| 2015-10-01 | $25.34 | $25.34 | $25.34 | $25.34 | $17.42 | 0 |
| 2015-09-30 | $25.34 | $25.34 | $25.34 | $25.34 | $17.42 | 2,419 |
| 2015-09-29 | $25.50 | $25.50 | $25.50 | $25.50 | $17.53 | 0 |
| 2015-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $17.53 | 0 |
| 2015-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $17.53 | 5,690 |
| 2015-09-24 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-23 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-22 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-21 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-18 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-17 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-16 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 0 |
| 2015-09-15 | $24.67 | $24.67 | $24.67 | $24.67 | $16.96 | 196 |
| 2015-09-14 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 0 |
| 2015-09-11 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 0 |
| 2015-09-10 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 0 |
| 2015-09-09 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 0 |
| 2015-09-08 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 0 |
| 2015-09-04 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 0 |
| 2015-09-03 | $23.25 | $23.25 | $23.25 | $23.25 | $15.98 | 2,235 |
| 2015-09-02 | $21.37 | $21.37 | $21.37 | $21.37 | $14.69 | 0 |
| 2015-09-01 | $21.37 | $21.37 | $21.37 | $21.37 | $14.69 | 0 |
| 2015-08-31 | $21.37 | $21.37 | $21.37 | $21.37 | $14.69 | 0 |
| 2015-08-28 | $21.37 | $21.37 | $21.37 | $21.37 | $14.69 | 0 |
| 2015-08-27 | $21.37 | $21.37 | $21.37 | $21.37 | $14.69 | 0 |
| 2015-08-26 | $21.37 | $21.37 | $21.37 | $21.37 | $14.69 | 270 |
| 2015-08-25 | $25.47 | $25.47 | $25.47 | $25.47 | $17.51 | 0 |
| 2015-08-24 | $25.47 | $25.47 | $25.47 | $25.47 | $17.51 | 0 |
Jiangsu Expressway Co. Ltd (JEXYY) News Headlines
Recent Jiangsu Expressway Co. Ltd (JEXYY) News
Similar Companies to Jiangsu Expressway Co. Ltd (JEXYY) 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 | -- | -- | -- |