Barclays Bank PLC (JJGTF) Exchange: PINK
Data as of May 2, 2025
$23.30 ($0.00) 0.00%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.30 |
| Previous Close | $23.30 |
| High | $23.30 |
| Low | $23.30 |
| Adjusted Open | $23.30 |
| Previous Adjusted Close | $23.30 |
| Adjusted High | $23.30 |
| Adjusted Low | $23.30 |
About Barclays Bank PLC (JJGTF)
iPath Bloomberg Grains Total Return Sub-Index ETN
Invest in Barclays Bank PLC (JJGTF)
Historical Stock Data for Barclays Bank PLC (JJGTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-05-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 532 |
| 2025-04-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 124 |
| 2025-04-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 243 |
| 2025-04-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-04-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 3 |
| 2025-04-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2025-04-23 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-04-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 400 |
| 2025-04-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 20 |
| 2025-04-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 200 |
| 2025-04-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 208 |
| 2025-04-15 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2025-04-14 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 300 |
| 2025-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 14 |
| 2025-04-08 | $23.30 | $24.00 | $23.30 | $24.00 | $24.00 | 850 |
| 2025-04-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-04-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 750 |
| 2025-04-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2025-04-02 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2025-04-01 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2,700 |
| 2025-03-31 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2025-03-28 | $23.30 | $23.30 | $23.27 | $23.27 | $23.27 | 515 |
| 2025-03-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2025-03-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2025-03-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2025-03-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 735 |
| 2025-03-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-19 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2025-03-18 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 103 |
| 2025-03-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 276 |
| 2025-03-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 118 |
| 2025-03-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-07 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 15 |
| 2025-03-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-03-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 60 |
| 2025-03-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-02-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 125 |
| 2025-02-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-02-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-02-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-02-24 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-02-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-02-20 | $26.00 | $28.80 | $26.00 | $28.80 | $28.80 | 3,100 |
| 2025-02-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 201 |
| 2025-02-18 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 444 |
| 2025-02-14 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2025-02-13 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2025-02-12 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 130 |
| 2025-02-11 | $25.13 | $25.38 | $25.13 | $25.38 | $25.38 | 321 |
| 2025-02-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 418 |
| 2025-02-07 | $25.43 | $25.43 | $25.39 | $25.43 | $25.43 | 735 |
| 2025-02-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 100 |
| 2025-02-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2025-02-04 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 15 |
| 2025-02-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 17 |
| 2025-01-31 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 55 |
| 2025-01-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2025-01-29 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2025-01-28 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2025-01-27 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2025-01-24 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 111 |
| 2025-01-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 35 |
| 2025-01-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 194 |
| 2025-01-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-01-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 418 |
| 2025-01-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2,709 |
| 2025-01-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 100 |
| 2025-01-10 | $24.50 | $27.21 | $24.50 | $27.21 | $27.21 | 705 |
| 2025-01-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2025-01-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 307 |
| 2025-01-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2025-01-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 3 |
| 2025-01-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 5 |
| 2024-12-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2024-12-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 910 |
| 2024-12-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 50 |
| 2024-12-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-12-23 | $23.38 | $25.76 | $23.28 | $25.76 | $25.76 | 1,610 |
| 2024-12-20 | $25.25 | $25.50 | $25.25 | $25.50 | $25.50 | 1,325 |
| 2024-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-12-12 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 195 |
| 2024-12-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 4 |
| 2024-12-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-12-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 511 |
| 2024-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-12-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-12-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-12-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 19 |
| 2024-11-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2024-11-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2024-11-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2024-11-19 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 100 |
| 2024-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 123 |
| 2024-11-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 204 |
| 2024-11-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 7 |
| 2024-11-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 6 |
| 2024-11-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 17 |
| 2024-11-11 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-11-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-11-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-11-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 17 |
| 2024-11-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-11-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 80 |
| 2024-11-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-10-31 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-10-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-10-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 80 |
| 2024-10-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-10-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-10-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
| 2024-10-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 245 |
| 2024-10-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 166 |
| 2024-10-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 244 |
| 2024-10-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 211 |
| 2024-10-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-09-30 | $27.74 | $27.75 | $27.74 | $27.75 | $27.75 | 563 |
| 2024-09-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 363 |
| 2024-09-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 413 |
| 2024-09-25 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 40 |
| 2024-09-24 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 651 |
| 2024-09-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 115 |
| 2024-09-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 608 |
| 2024-09-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-09-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 125 |
| 2024-09-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-09-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-09-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
| 2024-09-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-09-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2024-09-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 400 |
| 2024-09-03 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-08-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 400 |
| 2024-08-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-08-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 400 |
| 2024-08-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-08-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 25 |
| 2024-08-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-08-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 200 |
| 2024-08-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-08-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-08-19 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-08-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-08-15 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-08-14 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-08-13 | $27.51 | $27.52 | $27.51 | $27.52 | $27.52 | 516 |
| 2024-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 700 |
| 2024-08-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 5 |
| 2024-08-06 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 150 |
| 2024-08-05 | $26.92 | $26.92 | $26.31 | $26.31 | $26.31 | 500 |
| 2024-08-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 400 |
| 2024-08-01 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 100 |
| 2024-07-31 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 154 |
| 2024-07-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2024-07-29 | $26.28 | $26.28 | $26.26 | $26.26 | $26.26 | 250 |
| 2024-07-26 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2024-07-25 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 48 |
| 2024-07-24 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2024-07-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 750 |
| 2024-07-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-07-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 750 |
| 2024-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-07-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 150 |
| 2024-07-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-07-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-07-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-06-28 | $31.45 | $31.50 | $31.45 | $31.50 | $31.50 | 300 |
| 2024-06-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2024-06-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2024-06-25 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2024-06-24 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 100 |
| 2024-06-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-06-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 100 |
| 2024-06-18 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2024-06-17 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2024-06-14 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2024-06-13 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2024-06-12 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 100 |
| 2024-06-11 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 70 |
| 2024-06-10 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2024-06-07 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 200 |
| 2024-06-06 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 100 |
| 2024-06-05 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 0 |
| 2024-06-04 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 0 |
| 2024-06-03 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 253 |
| 2024-05-31 | $33.50 | $33.55 | $33.50 | $33.55 | $33.55 | 356 |
| 2024-05-30 | $33.54 | $34.25 | $33.50 | $33.50 | $33.50 | 300 |
| 2024-05-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 140 |
| 2024-05-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 69 |
| 2024-05-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2024-05-23 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 100 |
| 2024-05-22 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2024-05-21 | $33.16 | $33.29 | $33.16 | $33.29 | $33.29 | 480 |
| 2024-05-20 | $33.37 | $33.37 | $33.10 | $33.10 | $33.10 | 445 |
| 2024-05-17 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2024-05-16 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2024-05-15 | $32.86 | $32.92 | $32.83 | $32.92 | $32.92 | 400 |
| 2024-05-14 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 100 |
| 2024-05-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 18 |
| 2024-05-09 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-05-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-05-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-05-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1,300 |
| 2024-05-03 | $31.60 | $32.07 | $31.60 | $32.07 | $32.07 | 6,800 |
| 2024-05-02 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2024-05-01 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 110 |
| 2024-04-30 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 100 |
| 2024-04-29 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2024-04-26 | $31.08 | $31.53 | $31.07 | $31.53 | $31.53 | 2,200 |
| 2024-04-25 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 355 |
| 2024-04-24 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 100 |
| 2024-04-23 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 100 |
| 2024-04-22 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2024-04-19 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 200 |
| 2024-04-18 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2024-04-17 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 1 |
| 2024-04-16 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 29 |
| 2024-04-15 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 100 |
| 2024-04-12 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 100 |
| 2024-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 190 |
| 2024-04-10 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 350 |
| 2024-04-09 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2024-04-08 | $30.27 | $30.31 | $30.27 | $30.31 | $30.31 | 350 |
| 2024-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-04 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 550 |
| 2024-04-03 | $29.67 | $30.55 | $29.67 | $30.55 | $30.55 | 63 |
| 2024-04-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 300 |
| 2024-04-01 | $30.23 | $30.55 | $30.23 | $30.55 | $30.55 | 20 |
| 2024-03-28 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2024-03-27 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 20 |
| 2024-03-26 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 101 |
| 2024-03-25 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 1,500 |
| 2024-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 479 |
| 2024-03-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2024-03-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 300 |
| 2024-03-18 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 85 |
| 2024-03-15 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-03-14 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-03-13 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-03-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-03-11 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-03-08 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-03-07 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 65 |
| 2024-03-06 | $32.00 | $32.25 | $31.40 | $32.25 | $32.25 | 700 |
| 2024-03-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 380 |
| 2024-03-04 | $30.50 | $30.80 | $30.50 | $30.80 | $30.80 | 852 |
| 2024-03-01 | $31.50 | $31.50 | $30.00 | $30.00 | $30.00 | 12,273 |
| 2024-02-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-28 | $31.07 | $31.07 | $29.63 | $30.00 | $30.00 | 2,425 |
| 2024-02-27 | $32.02 | $32.25 | $32.02 | $32.25 | $32.25 | 10,716 |
| 2024-02-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-02-23 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 300 |
| 2024-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-21 | $33.00 | $35.25 | $33.00 | $33.00 | $33.00 | 700 |
| 2024-02-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-02-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2024-02-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2024-02-13 | $31.00 | $31.75 | $31.00 | $31.05 | $31.05 | 1,589 |
| 2024-02-12 | $31.23 | $32.00 | $31.00 | $31.00 | $31.00 | 9,200 |
| 2024-02-09 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2024-02-08 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2024-02-07 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 54 |
| 2024-02-06 | $32.20 | $32.24 | $32.20 | $32.24 | $32.24 | 575 |
| 2024-02-05 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 288 |
| 2024-02-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-02-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-01-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 700 |
| 2024-01-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-01-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-01-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 20 |
| 2024-01-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 800 |
| 2024-01-24 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2024-01-23 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 25 |
| 2024-01-22 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2024-01-19 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 500 |
| 2024-01-18 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 26 |
| 2024-01-17 | $32.80 | $33.83 | $32.80 | $33.83 | $33.83 | 6,027 |
| 2024-01-16 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2024-01-12 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2024-01-11 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2024-01-10 | $33.30 | $33.30 | $32.80 | $32.80 | $32.80 | 205 |
| 2024-01-09 | $32.82 | $32.82 | $32.55 | $32.55 | $32.55 | 1,551 |
| 2024-01-08 | $33.50 | $33.50 | $33.00 | $33.00 | $33.00 | 3,000 |
| 2024-01-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 4,000 |
| 2024-01-04 | $33.50 | $33.75 | $33.50 | $33.50 | $33.50 | 3,620 |
| 2024-01-03 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 50 |
| 2024-01-02 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2023-12-29 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2023-12-28 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 175 |
| 2023-12-27 | $34.16 | $35.00 | $34.16 | $35.00 | $35.00 | 716 |
| 2023-12-26 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 130 |
| 2023-12-22 | $34.00 | $34.25 | $34.00 | $34.25 | $34.25 | 613 |
| 2023-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2023-12-20 | $33.98 | $33.98 | $33.96 | $33.96 | $33.96 | 2,100 |
| 2023-12-19 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 400 |
| 2023-12-18 | $34.52 | $34.52 | $34.03 | $34.03 | $34.03 | 586 |
| 2023-12-15 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 256 |
| 2023-12-14 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2023-12-13 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 50 |
| 2023-12-12 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 434 |
| 2023-12-11 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2023-12-08 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2023-12-07 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2023-12-06 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 350 |
| 2023-12-05 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 31 |
| 2023-12-04 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 300 |
| 2023-12-01 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2023-11-30 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 410 |
| 2023-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 25 |
| 2023-11-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2023-11-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-11-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 21 |
| 2023-11-13 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 344 |
| 2023-11-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 268 |
| 2023-11-09 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 250 |
| 2023-11-08 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2023-11-07 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2023-11-06 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2023-11-03 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 264 |
| 2023-11-02 | $31.24 | $33.65 | $31.24 | $33.65 | $33.65 | 711 |
| 2023-11-01 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 100 |
| 2023-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-10-30 | $31.33 | $33.00 | $31.33 | $33.00 | $33.00 | 360 |
| 2023-10-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-10-26 | $33.50 | $33.50 | $32.50 | $32.50 | $32.50 | 1,100 |
| 2023-10-25 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 21 |
| 2023-10-24 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2023-10-23 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 151 |
| 2023-10-20 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 192 |
| 2023-10-19 | $32.01 | $34.00 | $32.01 | $34.00 | $34.00 | 340 |
| 2023-10-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1 |
| 2023-10-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-10-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 575 |
| 2023-10-13 | $34.00 | $34.00 | $33.16 | $33.16 | $33.16 | 840 |
| 2023-10-12 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 125 |
| 2023-10-11 | $31.01 | $33.01 | $31.01 | $33.01 | $33.01 | 2,360 |
| 2023-10-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1 |
| 2023-10-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-10-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 61 |
| 2023-10-05 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-10-04 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-10-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-10-02 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 500 |
| 2023-09-29 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 100 |
| 2023-09-28 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2023-09-27 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 37 |
| 2023-09-26 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2023-09-25 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2023-09-22 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2023-09-21 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2023-09-20 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 1,014 |
| 2023-09-19 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2023-09-18 | $34.25 | $34.35 | $34.25 | $34.35 | $34.35 | 265 |
| 2023-09-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 400 |
| 2023-09-14 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 100 |
| 2023-09-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 39 |
| 2023-09-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-09-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 50 |
| 2023-09-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-09-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-09-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-09-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-08-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 296 |
| 2023-08-30 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2023-08-29 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2023-08-28 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 100 |
| 2023-08-25 | $33.86 | $36.40 | $33.66 | $36.20 | $36.20 | 5,312 |
| 2023-08-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-23 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-22 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-15 | $35.51 | $35.51 | $35.50 | $35.50 | $35.50 | 442 |
| 2023-08-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1 |
| 2023-08-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 100 |
| 2023-08-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-07-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 150 |
| 2023-07-28 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2023-07-27 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 750 |
| 2023-07-26 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 105 |
| 2023-07-25 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 200 |
| 2023-07-24 | $40.85 | $41.82 | $40.85 | $41.82 | $41.82 | 818 |
| 2023-07-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 2023-07-20 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 220 |
| 2023-07-19 | $36.95 | $38.50 | $36.95 | $38.50 | $38.50 | 393 |
| 2023-07-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1 |
| 2023-07-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 400 |
| 2023-07-14 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2023-07-13 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2023-07-12 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 12,050 |
| 2023-07-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-07-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-07-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 90 |
| 2023-07-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-07-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-07-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 150 |
| 2023-06-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-06-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2023-06-28 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2023-06-27 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2023-06-26 | $40.85 | $40.85 | $37.27 | $37.27 | $37.27 | 321 |
| 2023-06-23 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 176 |
| 2023-06-22 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-06-21 | $42.00 | $42.00 | $41.00 | $42.00 | $42.00 | 3,863 |
| 2023-06-20 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 125 |
| 2023-06-16 | $39.00 | $40.20 | $38.00 | $38.00 | $38.00 | 3,007 |
| 2023-06-15 | $37.00 | $38.00 | $37.00 | $38.00 | $38.00 | 903 |
| 2023-06-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-06-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2023-06-12 | $36.00 | $36.40 | $35.00 | $35.00 | $35.00 | 336 |
| 2023-06-09 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 70 |
| 2023-06-08 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 96 |
| 2023-06-07 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-06-06 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-06-05 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-06-02 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-06-01 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-05-31 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 100 |
| 2023-05-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-05-26 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 100 |
| 2023-05-25 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-05-24 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 10 |
| 2023-05-23 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 325 |
| 2023-05-22 | $34.25 | $34.50 | $34.25 | $34.50 | $34.50 | 350 |
| 2023-05-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 200 |
| 2023-05-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 20 |
| 2023-05-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-09 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-05-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2023-05-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2023-05-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-05-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-05-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 250 |
| 2023-04-28 | $34.50 | $35.00 | $34.50 | $35.00 | $35.00 | 1,226 |
| 2023-04-27 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-04-26 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-04-25 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-04-24 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-04-21 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-04-20 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-04-19 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 250 |
| 2023-04-18 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 600 |
| 2023-04-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-04-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-04-13 | $35.43 | $36.00 | $34.93 | $36.00 | $36.00 | 2,308 |
| 2023-04-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-04-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-04-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-04-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 200 |
| 2023-04-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-04-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 205 |
| 2023-04-03 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 75 |
| 2023-03-31 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2023-03-30 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2023-03-29 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 586 |
| 2023-03-28 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2023-03-27 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2023-03-24 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 400 |
| 2023-03-23 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 40 |
| 2023-03-22 | $36.20 | $36.25 | $36.20 | $36.20 | $36.20 | 600 |
| 2023-03-21 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 172 |
| 2023-03-20 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 800 |
| 2023-03-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-03-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-03-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-03-14 | $36.58 | $36.58 | $34.25 | $36.00 | $36.00 | 1,580 |
| 2023-03-13 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-03-10 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-03-09 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-03-08 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 35 |
| 2023-03-07 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-03-06 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-03-03 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-03-02 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 105 |
| 2023-03-01 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 105 |
| 2023-02-28 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-02-27 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-02-24 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-02-23 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 101 |
| 2023-02-22 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 0 |
| 2023-02-21 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 0 |
| 2023-02-17 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 0 |
| 2023-02-16 | $36.58 | $36.58 | $36.57 | $36.57 | $36.57 | 300 |
| 2023-02-15 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 100 |
| 2023-02-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-02-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 600 |
| 2023-02-10 | $36.97 | $39.72 | $36.97 | $39.72 | $39.72 | 2,150 |
| 2023-02-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 83 |
| 2023-02-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1 |
| 2023-02-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-02-03 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 127 |
| 2023-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 20 |
| 2023-02-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 300 |
| 2023-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 375 |
| 2023-01-30 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-27 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-26 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 50 |
| 2023-01-25 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-24 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-23 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-20 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-19 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-01-18 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 400 |
| 2023-01-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 357 |
| 2023-01-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2023-01-12 | $34.94 | $38.55 | $34.94 | $38.55 | $38.55 | 221 |
| 2023-01-11 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2023-01-10 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 200 |
| 2023-01-09 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-01-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-01-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-01-04 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-01-03 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-12-30 | $39.00 | $39.50 | $39.00 | $39.50 | $39.50 | 1,664 |
| 2022-12-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-12-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-12-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 300 |
| 2022-12-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 5 |
| 2022-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2,000 |
| 2022-12-20 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 500 |
| 2022-12-19 | $36.00 | $36.75 | $34.64 | $34.64 | $34.64 | 458 |
| 2022-12-16 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 151 |
| 2022-12-15 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2022-12-14 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 52 |
| 2022-12-13 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 782 |
| 2022-12-12 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 15 |
| 2022-12-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 167 |
| 2022-12-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-12-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-12-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-12-02 | $34.74 | $38.12 | $34.74 | $38.00 | $38.00 | 1,037 |
| 2022-12-01 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 330 |
| 2022-11-30 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2022-11-29 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2022-11-28 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2022-11-25 | $38.48 | $38.58 | $38.48 | $38.58 | $38.58 | 4,972 |
| 2022-11-23 | $34.00 | $38.38 | $34.00 | $38.38 | $38.38 | 5,100 |
| 2022-11-22 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 500 |
| 2022-11-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-11-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-11-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 300 |
| 2022-11-16 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-11-15 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 115 |
| 2022-11-14 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-11-11 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-11-10 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 22 |
| 2022-11-09 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-11-08 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-11-07 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 500 |
| 2022-11-04 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 7 |
| 2022-11-03 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2022-11-02 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2022-11-01 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 110 |
| 2022-10-31 | $40.87 | $40.87 | $39.80 | $39.80 | $39.80 | 1,352 |
| 2022-10-28 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2022-10-27 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2022-10-26 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2022-10-25 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2022-10-24 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2022-10-21 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 1,000 |
| 2022-10-20 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2022-10-19 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2022-10-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2022-10-17 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 100 |
| 2022-10-14 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2022-10-13 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2022-10-12 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2022-10-11 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2022-10-10 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 125 |
| 2022-10-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-10-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 108 |
| 2022-10-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-10-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 380 |
| 2022-10-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 25 |
| 2022-09-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 725 |
| 2022-09-29 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2022-09-28 | $36.94 | $36.94 | $36.91 | $36.91 | $36.91 | 250 |
| 2022-09-27 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| 2022-09-26 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| 2022-09-23 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,003 |
| 2022-09-22 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2022-09-21 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 100 |
| 2022-09-20 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2022-09-19 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2022-09-16 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 33 |
| 2022-09-15 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2022-09-14 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2022-09-13 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 1,100 |
| 2022-09-12 | $40.00 | $40.25 | $40.00 | $40.25 | $40.25 | 6,016 |
| 2022-09-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 275 |
| 2022-09-08 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 1,494 |
| 2022-09-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 100 |
| 2022-09-06 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2022-09-02 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2022-09-01 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2022-08-31 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 45 |
| 2022-08-30 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2022-08-29 | $39.12 | $39.15 | $36.54 | $38.00 | $38.00 | 5,004 |
| 2022-08-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-08-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-08-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-08-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 5,004 |
| 2022-08-22 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2022-08-19 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2022-08-18 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2022-08-17 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 36 |
| 2022-08-16 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2022-08-15 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 100 |
| 2022-08-12 | $38.09 | $38.09 | $38.00 | $38.00 | $38.00 | 635 |
| 2022-08-11 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 1 |
| 2022-08-10 | $37.25 | $37.50 | $34.99 | $34.99 | $34.99 | 1,115 |
| 2022-08-09 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 125 |
| 2022-08-08 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 16 |
| 2022-08-05 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2022-08-04 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2022-08-03 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2022-08-02 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 479 |
| 2022-08-01 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-07-29 | $35.02 | $37.25 | $35.02 | $37.25 | $37.25 | 400 |
| 2022-07-28 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 350 |
| 2022-07-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-07-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 50 |
| 2022-07-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 300 |
| 2022-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-07-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2022-07-19 | $36.00 | $36.00 | $35.00 | $35.00 | $35.00 | 300 |
| 2022-07-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 85 |
| 2022-07-15 | $34.24 | $35.50 | $34.24 | $35.50 | $35.50 | 846 |
| 2022-07-14 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 5 |
| 2022-07-13 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 2,214 |
| 2022-07-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 8 |
| 2022-07-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2022-07-08 | $35.00 | $37.50 | $35.00 | $37.50 | $37.50 | 1,680 |
| 2022-07-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 756 |
| 2022-07-06 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 42 |
| 2022-07-05 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 20 |
| 2022-07-01 | $38.00 | $38.00 | $36.26 | $36.26 | $36.26 | 500 |
| 2022-06-30 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2022-06-29 | $38.00 | $41.76 | $38.00 | $41.76 | $41.76 | 2,786 |
| 2022-06-28 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 20 |
| 2022-06-27 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-06-24 | $40.00 | $40.00 | $38.20 | $39.50 | $39.50 | 1,642 |
| 2022-06-23 | $42.00 | $42.00 | $41.75 | $41.75 | $41.75 | 200 |
| 2022-06-22 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 167 |
| 2022-06-21 | $42.65 | $42.65 | $42.62 | $42.62 | $42.62 | 650 |
| 2022-06-17 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 715 |
| 2022-06-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-06-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-06-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-06-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-06-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 110 |
| 2022-06-09 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 500 |
| 2022-06-08 | $42.79 | $44.00 | $42.79 | $44.00 | $44.00 | 915 |
| 2022-06-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1,005 |
| 2022-06-06 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 0 |
| 2022-06-03 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 0 |
| 2022-06-02 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 0 |
| 2022-06-01 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 140 |
| 2022-05-31 | $43.28 | $47.40 | $43.28 | $45.09 | $45.09 | 19,005 |
| 2022-05-27 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2022-05-26 | $42.62 | $44.00 | $42.62 | $43.30 | $43.30 | 700 |
| 2022-05-25 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2022-05-24 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2022-05-23 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2022-05-20 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2022-05-19 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 100 |
| 2022-05-18 | $45.05 | $46.00 | $45.05 | $46.00 | $46.00 | 353 |
| 2022-05-17 | $47.00 | $47.00 | $45.44 | $46.00 | $46.00 | 415 |
| 2022-05-16 | $45.70 | $46.75 | $45.37 | $45.37 | $45.37 | 2,770 |
| 2022-05-13 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 10 |
| 2022-05-12 | $42.61 | $44.75 | $42.61 | $44.75 | $44.75 | 1,057 |
| 2022-05-11 | $44.00 | $44.00 | $43.85 | $43.85 | $43.85 | 310 |
| 2022-05-10 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 225 |
| 2022-05-09 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2022-05-06 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2022-05-05 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 400 |
| 2022-05-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 65 |
| 2022-05-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 2 |
| 2022-05-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 500 |
| 2022-04-29 | $43.25 | $44.25 | $43.25 | $44.25 | $44.25 | 1,076 |
| 2022-04-28 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 200 |
| 2022-04-27 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 88 |
| 2022-04-26 | $44.00 | $44.00 | $42.09 | $42.09 | $42.09 | 1,611 |
| 2022-04-25 | $45.50 | $45.50 | $44.00 | $44.00 | $44.00 | 600 |
| 2022-04-22 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 210 |
| 2022-04-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 211 |
| 2022-04-20 | $46.00 | $46.00 | $45.50 | $45.50 | $45.50 | 410 |
| 2022-04-19 | $45.50 | $47.66 | $45.50 | $47.66 | $47.66 | 1,531 |
| 2022-04-18 | $43.90 | $45.00 | $43.90 | $45.00 | $45.00 | 5,770 |
| 2022-04-14 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 200 |
| 2022-04-13 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2022-04-12 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2022-04-11 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 178 |
| 2022-04-08 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 352 |
| 2022-04-07 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2022-04-06 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 352 |
| 2022-04-05 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 988 |
| 2022-04-04 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 5 |
| 2022-04-01 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 141 |
| 2022-03-31 | $42.36 | $42.75 | $42.36 | $42.75 | $42.75 | 1,100 |
| 2022-03-30 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 10 |
| 2022-03-29 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 100 |
| 2022-03-28 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2022-03-25 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 375 |
| 2022-03-24 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-03-23 | $44.84 | $44.96 | $44.84 | $44.96 | $44.96 | 375 |
| 2022-03-22 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 360 |
| 2022-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 110 |
| 2022-03-18 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-03-17 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 110 |
| 2022-03-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 150 |
| 2022-03-15 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2022-03-14 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 360 |
| 2022-03-11 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
| 2022-03-10 | $40.01 | $41.11 | $40.01 | $41.11 | $41.11 | 1,190 |
| 2022-03-09 | $41.00 | $43.00 | $40.11 | $43.00 | $43.00 | 6,652 |
| 2022-03-08 | $42.01 | $42.01 | $42.00 | $42.00 | $42.00 | 1,431 |
| 2022-03-07 | $47.00 | $47.94 | $46.00 | $46.20 | $46.20 | 6,576 |
| 2022-03-04 | $45.00 | $46.00 | $45.00 | $46.00 | $46.00 | 10,951 |
| 2022-03-03 | $42.00 | $47.00 | $42.00 | $42.46 | $42.46 | 19,366 |
| 2022-03-02 | $41.77 | $42.50 | $38.01 | $41.90 | $41.90 | 6,251 |
| 2022-03-01 | $40.50 | $41.50 | $36.54 | $36.54 | $36.54 | 12,220 |
| 2022-02-28 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 155 |
| 2022-02-25 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 2,050 |
| 2022-02-24 | $39.50 | $40.50 | $35.95 | $36.01 | $36.01 | 22,349 |
| 2022-02-23 | $38.25 | $38.51 | $37.75 | $37.75 | $37.75 | 17,400 |
| 2022-02-22 | $36.50 | $38.50 | $36.50 | $38.00 | $38.00 | 35,435 |
| 2022-02-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 330 |
| 2022-02-17 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 200 |
| 2022-02-16 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 0 |
| 2022-02-15 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 145 |
| 2022-02-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 65 |
| 2022-02-11 | $35.57 | $36.50 | $35.57 | $36.50 | $36.50 | 9,720 |
| 2022-02-10 | $36.30 | $36.90 | $36.00 | $36.30 | $36.30 | 35,056 |
| 2022-02-09 | $34.00 | $36.30 | $31.29 | $31.29 | $31.29 | 11,487 |
| 2022-02-08 | $35.00 | $35.00 | $34.63 | $34.63 | $34.63 | 745 |
| 2022-02-07 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 37 |
| 2022-02-04 | $35.01 | $35.01 | $29.92 | $29.92 | $29.92 | 321 |
| 2022-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-02-02 | $35.50 | $35.60 | $35.00 | $35.00 | $35.00 | 910 |
| 2022-02-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,265 |
| 2022-01-31 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 5 |
| 2022-01-28 | $34.40 | $34.75 | $34.00 | $34.75 | $34.75 | 400 |
| 2022-01-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-01-26 | $33.00 | $34.50 | $33.00 | $34.50 | $34.50 | 1,205 |
| 2022-01-25 | $34.50 | $34.50 | $34.00 | $34.00 | $34.00 | 2,560 |
| 2022-01-24 | $28.56 | $34.00 | $28.56 | $34.00 | $34.00 | 4,366 |
| 2022-01-21 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 146 |
| 2022-01-20 | $33.65 | $34.00 | $33.65 | $34.00 | $34.00 | 1,090 |
| 2022-01-19 | $31.50 | $33.30 | $31.50 | $33.30 | $33.30 | 914 |
| 2022-01-18 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 6 |
| 2022-01-14 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2022-01-13 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 6 |
| 2022-01-12 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 50 |
| 2022-01-11 | $32.88 | $33.10 | $32.88 | $33.10 | $33.10 | 405 |
| 2022-01-10 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 90 |
| 2022-01-07 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2022-01-06 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 3 |
| 2022-01-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2022-01-04 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2022-01-03 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 1 |
| 2021-12-31 | $33.00 | $33.51 | $33.00 | $33.25 | $33.25 | 755 |
| 2021-12-30 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2021-12-29 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2021-12-28 | $33.00 | $33.25 | $33.00 | $33.25 | $33.25 | 755 |
| 2021-12-27 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 380 |
| 2021-12-23 | $33.39 | $33.39 | $33.22 | $33.22 | $33.22 | 3,867 |
| 2021-12-22 | $33.01 | $33.70 | $33.00 | $33.35 | $33.35 | 22,100 |
| 2021-12-21 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 403 |
| 2021-12-20 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 150 |
| 2021-12-17 | $32.15 | $32.22 | $32.15 | $32.22 | $32.22 | 1,751 |
| 2021-12-16 | $31.51 | $32.00 | $31.31 | $32.00 | $32.00 | 2,799 |
| 2021-12-15 | $31.71 | $31.71 | $31.18 | $31.18 | $31.18 | 1,575 |
| 2021-12-14 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 100 |
| 2021-12-13 | $31.35 | $32.31 | $31.35 | $32.31 | $32.31 | 525 |
| 2021-12-10 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2021-12-09 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2021-12-08 | $31.89 | $31.99 | $31.74 | $31.74 | $31.74 | 440 |
| 2021-12-07 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2021-12-06 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 200 |
| 2021-12-03 | $32.25 | $32.50 | $32.25 | $32.27 | $32.27 | 750 |
| 2021-12-02 | $32.02 | $32.27 | $32.02 | $32.27 | $32.27 | 1,470 |
| 2021-12-01 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 0 |
| 2021-11-30 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 0 |
| 2021-11-29 | $32.29 | $32.29 | $32.07 | $32.07 | $32.07 | 400 |
| 2021-11-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-11-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 25 |
| 2021-11-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 946 |
| 2021-11-19 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2021-11-18 | $33.00 | $33.01 | $32.50 | $33.01 | $33.01 | 2,620 |
| 2021-11-17 | $32.50 | $32.74 | $32.50 | $32.74 | $32.74 | 551 |
| 2021-11-16 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 50 |
| 2021-11-15 | $32.05 | $32.64 | $32.05 | $32.21 | $32.21 | 1,550 |
| 2021-11-12 | $32.11 | $32.50 | $32.11 | $32.50 | $32.50 | 761 |
| 2021-11-11 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2021-11-10 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 530 |
| 2021-11-09 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 50 |
| 2021-11-08 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 200 |
| 2021-11-05 | $31.58 | $31.58 | $30.37 | $30.37 | $30.37 | 586 |
| 2021-11-04 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2021-11-03 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 300 |
| 2021-11-02 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 14,461 |
| 2021-11-01 | $31.50 | $32.32 | $31.50 | $32.13 | $32.13 | 14,461 |
| 2021-10-29 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 100 |
| 2021-10-28 | $31.44 | $31.46 | $31.42 | $31.46 | $31.46 | 1,434 |
| 2021-10-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-10-26 | $30.87 | $31.00 | $30.87 | $31.00 | $31.00 | 480 |
| 2021-10-25 | $30.11 | $30.87 | $30.11 | $30.87 | $30.87 | 4,325 |
| 2021-10-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-10-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-10-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 200 |
| 2021-10-19 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 67 |
| 2021-10-18 | $30.43 | $30.43 | $29.53 | $29.68 | $29.68 | 881 |
| 2021-10-15 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1 |
| 2021-10-14 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 100 |
| 2021-10-13 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 63 |
| 2021-10-12 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2021-10-11 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 7 |
| 2021-10-08 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 100 |
| 2021-10-07 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 55 |
| 2021-10-06 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,500 |
| 2021-10-05 | $30.44 | $30.44 | $30.12 | $30.12 | $30.12 | 900 |
| 2021-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 70 |
| 2021-10-01 | $28.00 | $30.50 | $28.00 | $30.50 | $30.50 | 2,700 |
| 2021-09-30 | $30.82 | $30.82 | $29.50 | $29.50 | $29.50 | 479 |
| 2021-09-29 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2021-09-28 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2021-09-27 | $30.26 | $30.88 | $30.26 | $30.88 | $30.88 | 1,284 |
| 2021-09-24 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 625 |
| 2021-09-23 | $30.31 | $30.35 | $30.11 | $30.30 | $30.30 | 7,300 |
| 2021-09-22 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2021-09-21 | $29.52 | $29.52 | $29.51 | $29.51 | $29.51 | 674 |
| 2021-09-20 | $29.50 | $29.61 | $29.50 | $29.51 | $29.51 | 1,150 |
| 2021-09-17 | $30.20 | $30.20 | $30.10 | $30.10 | $30.10 | 625 |
| 2021-09-16 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 214 |
| 2021-09-15 | $30.04 | $30.41 | $29.68 | $30.40 | $30.40 | 6,150 |
| 2021-09-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 110 |
| 2021-09-13 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 133 |
| 2021-09-10 | $30.29 | $30.29 | $29.64 | $29.64 | $29.64 | 741 |
| 2021-09-09 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2021-09-08 | $30.06 | $30.06 | $30.04 | $30.04 | $30.04 | 300 |
| 2021-09-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 114 |
| 2021-09-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 200 |
| 2021-09-02 | $30.95 | $30.95 | $30.90 | $30.90 | $30.90 | 270 |
| 2021-09-01 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2021-08-31 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 250 |
| 2021-08-30 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 15 |
| 2021-08-27 | $31.20 | $31.83 | $31.20 | $31.27 | $31.27 | 11,100 |
| 2021-08-26 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 300 |
| 2021-08-25 | $31.46 | $31.46 | $31.01 | $31.01 | $31.01 | 430 |
| 2021-08-24 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 101 |
| 2021-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2021-08-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2021-08-19 | $32.47 | $32.47 | $31.03 | $31.03 | $31.03 | 500 |
| 2021-08-18 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2021-08-17 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2021-08-16 | $32.50 | $34.29 | $32.50 | $33.62 | $33.62 | 5,115 |
| 2021-08-13 | $31.09 | $32.21 | $31.09 | $32.21 | $32.21 | 900 |
| 2021-08-12 | $32.00 | $32.99 | $32.00 | $32.99 | $32.99 | 1,010 |
| 2021-08-11 | $31.60 | $31.70 | $31.40 | $31.40 | $31.40 | 1,680 |
| 2021-08-10 | $30.99 | $31.54 | $30.99 | $31.54 | $31.54 | 1,239 |
| 2021-08-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 2,891 |
| 2021-08-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2021-08-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 700 |
| 2021-08-04 | $30.86 | $30.86 | $30.85 | $30.85 | $30.85 | 870 |
| 2021-08-03 | $31.00 | $31.11 | $31.00 | $31.11 | $31.11 | 1,014 |
| 2021-08-02 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 300 |
| 2021-07-30 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 50 |
| 2021-07-29 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 250 |
| 2021-07-28 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 10 |
| 2021-07-27 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 50 |
| 2021-07-26 | $31.65 | $31.65 | $30.04 | $30.04 | $30.04 | 340 |
| 2021-07-23 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2021-07-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 200 |
| 2021-07-21 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2021-07-20 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 250 |
| 2021-07-19 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 164 |
| 2021-07-16 | $31.70 | $32.00 | $31.35 | $31.35 | $31.35 | 927 |
| 2021-07-15 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2021-07-14 | $31.00 | $31.10 | $31.00 | $31.01 | $31.01 | 8,107 |
| 2021-07-13 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 200 |
| 2021-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2021-07-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2021-07-08 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 26 |
| 2021-07-07 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 1 |
| 2021-07-06 | $31.00 | $31.00 | $29.58 | $29.58 | $29.58 | 647 |
| 2021-07-02 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2021-07-01 | $32.50 | $35.00 | $32.50 | $32.60 | $32.60 | 1,001 |
| 2021-06-30 | $30.10 | $32.25 | $30.10 | $32.25 | $32.25 | 2,601 |
| 2021-06-29 | $30.00 | $30.70 | $29.88 | $29.88 | $29.88 | 9,600 |
| 2021-06-28 | $30.00 | $30.00 | $29.50 | $30.00 | $30.00 | 833 |
| 2021-06-25 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 22 |
| 2021-06-24 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2021-06-23 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 100 |
| 2021-06-22 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 3 |
| 2021-06-21 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2021-06-18 | $30.20 | $30.99 | $30.20 | $30.99 | $30.99 | 415 |
| 2021-06-17 | $31.99 | $31.99 | $31.00 | $31.00 | $31.00 | 9,262 |
| 2021-06-16 | $32.02 | $32.10 | $32.00 | $32.00 | $32.00 | 1,575 |
| 2021-06-15 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 241 |
| 2021-06-14 | $33.02 | $33.02 | $31.86 | $31.93 | $31.93 | 9,273 |
| 2021-06-11 | $33.47 | $33.50 | $33.00 | $33.06 | $33.06 | 1,158 |
| 2021-06-10 | $33.45 | $34.33 | $33.45 | $34.33 | $34.33 | 4,178 |
| 2021-06-09 | $33.12 | $33.25 | $33.12 | $33.25 | $33.25 | 1,105 |
| 2021-06-08 | $33.34 | $34.07 | $33.34 | $34.07 | $34.07 | 275 |
| 2021-06-07 | $33.25 | $33.85 | $33.25 | $33.34 | $33.34 | 710 |
| 2021-06-04 | $33.00 | $33.25 | $33.00 | $33.25 | $33.25 | 550 |
| 2021-06-03 | $32.45 | $32.50 | $32.25 | $32.50 | $32.50 | 950 |
| 2021-06-02 | $34.00 | $34.02 | $31.96 | $31.96 | $31.96 | 1,376 |
| 2021-06-01 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 100 |
| 2021-05-28 | $32.45 | $33.00 | $32.00 | $32.80 | $32.80 | 2,106 |
| 2021-05-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 150 |
| 2021-05-26 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2021-05-25 | $32.16 | $32.93 | $32.16 | $32.16 | $32.16 | 1,175 |
| 2021-05-24 | $31.93 | $32.50 | $31.93 | $32.50 | $32.50 | 1,420 |
| 2021-05-21 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 1,000 |
| 2021-05-20 | $33.23 | $33.23 | $31.92 | $31.92 | $31.92 | 450 |
| 2021-05-19 | $31.92 | $31.93 | $31.92 | $31.93 | $31.93 | 725 |
| 2021-05-18 | $33.00 | $33.00 | $32.00 | $32.00 | $32.00 | 1,607 |
| 2021-05-17 | $33.04 | $33.04 | $32.61 | $32.61 | $32.61 | 4,855 |
| 2021-05-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 15 |
| 2021-05-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5,427 |
| 2021-05-12 | $35.63 | $36.11 | $35.63 | $35.76 | $35.76 | 1,150 |
| 2021-05-11 | $34.50 | $36.20 | $34.50 | $35.77 | $35.77 | 4,661 |
| 2021-05-10 | $35.55 | $35.55 | $32.06 | $34.50 | $34.50 | 867 |
| 2021-05-07 | $36.00 | $36.23 | $32.06 | $36.20 | $36.20 | 3,853 |
| 2021-05-06 | $35.41 | $35.77 | $35.00 | $35.54 | $35.54 | 2,205 |
| 2021-05-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 910 |
| 2021-05-04 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 1 |
| 2021-05-03 | $33.40 | $33.43 | $33.40 | $33.43 | $33.43 | 12,314 |
| 2021-04-30 | $32.30 | $34.00 | $32.30 | $33.40 | $33.40 | 8,006 |
| 2021-04-29 | $32.05 | $33.00 | $32.05 | $32.31 | $32.31 | 1,485 |
| 2021-04-28 | $33.75 | $33.76 | $33.75 | $33.76 | $33.76 | 301 |
| 2021-04-27 | $33.01 | $34.00 | $33.01 | $33.48 | $33.48 | 1,117 |
| 2021-04-26 | $33.00 | $33.87 | $33.00 | $33.87 | $33.87 | 2,709 |
| 2021-04-23 | $32.32 | $33.00 | $32.05 | $33.00 | $33.00 | 12,343 |
| 2021-04-22 | $31.71 | $32.77 | $31.71 | $32.37 | $32.37 | 1,267 |
| 2021-04-21 | $30.30 | $30.99 | $30.00 | $30.49 | $30.49 | 3,894 |
| 2021-04-20 | $30.20 | $30.30 | $30.20 | $30.30 | $30.30 | 3,580 |
| 2021-04-19 | $30.00 | $30.10 | $30.00 | $30.05 | $30.05 | 18,159 |
| 2021-04-16 | $30.00 | $30.03 | $30.00 | $30.00 | $30.00 | 7,028 |
| 2021-04-15 | $29.80 | $29.99 | $29.80 | $29.99 | $29.99 | 4,880 |
| 2021-04-14 | $29.00 | $30.00 | $29.00 | $29.54 | $29.54 | 22,533 |
| 2021-04-13 | $29.10 | $29.10 | $26.19 | $26.19 | $26.19 | 600 |
| 2021-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-04-09 | $29.11 | $29.11 | $28.50 | $28.50 | $28.50 | 2,300 |
| 2021-04-08 | $26.22 | $29.01 | $26.22 | $29.01 | $29.01 | 3,859 |
| 2021-04-07 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2021-04-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2021-04-05 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 22 |
| 2021-04-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 210 |
| 2021-03-31 | $27.75 | $29.15 | $27.75 | $29.15 | $29.15 | 7,824 |
| 2021-03-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 14 |
| 2021-03-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 100 |
| 2021-03-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 15,000 |
| 2021-03-25 | $27.40 | $28.00 | $27.18 | $28.00 | $28.00 | 3,415 |
| 2021-03-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-03-23 | $28.27 | $28.90 | $27.35 | $28.00 | $28.00 | 11,532 |
| 2021-03-22 | $28.50 | $28.50 | $28.30 | $28.30 | $28.30 | 1,605 |
| 2021-03-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2021-03-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 16 |
| 2021-03-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 500 |
| 2021-03-16 | $28.27 | $28.50 | $28.27 | $28.50 | $28.50 | 2,482 |
| 2021-03-15 | $27.37 | $28.10 | $27.37 | $28.10 | $28.10 | 301 |
| 2021-03-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-03-11 | $28.26 | $28.26 | $28.20 | $28.20 | $28.20 | 1,244 |
| 2021-03-10 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2021-03-09 | $28.00 | $29.11 | $28.00 | $29.11 | $29.11 | 1,526 |
| 2021-03-08 | $28.00 | $28.04 | $28.00 | $28.00 | $28.00 | 1,325 |
| 2021-03-05 | $28.99 | $28.99 | $27.17 | $27.17 | $27.17 | 250 |
| 2021-03-04 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 288 |
| 2021-03-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 90 |
| 2021-03-02 | $28.04 | $28.75 | $27.46 | $28.75 | $28.75 | 2,536 |
| 2021-03-01 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1,600 |
| 2021-02-26 | $28.10 | $28.10 | $28.01 | $28.01 | $28.01 | 644 |
| 2021-02-25 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 1,040 |
| 2021-02-24 | $29.50 | $29.50 | $29.09 | $29.09 | $29.09 | 1,040 |
| 2021-02-23 | $28.80 | $29.25 | $28.80 | $29.08 | $29.08 | 3,153 |
| 2021-02-22 | $28.41 | $28.70 | $28.11 | $28.51 | $28.51 | 1,115 |
| 2021-02-19 | $28.80 | $28.80 | $28.01 | $28.10 | $28.10 | 805 |
| 2021-02-18 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 242 |
| 2021-02-17 | $28.00 | $28.83 | $28.00 | $28.83 | $28.83 | 242 |
| 2021-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,400 |
| 2021-02-12 | $27.99 | $28.43 | $27.99 | $28.00 | $28.00 | 1,200 |
| 2021-02-11 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 200 |
| 2021-02-10 | $29.00 | $29.00 | $28.85 | $28.85 | $28.85 | 251 |
| 2021-02-09 | $29.20 | $29.50 | $29.20 | $29.47 | $29.47 | 3,140 |
| 2021-02-08 | $28.50 | $29.07 | $28.50 | $29.07 | $29.07 | 4,865 |
| 2021-02-05 | $28.50 | $28.78 | $28.50 | $28.51 | $28.51 | 1,950 |
| 2021-02-04 | $28.50 | $28.56 | $28.00 | $28.00 | $28.00 | 3,460 |
| 2021-02-03 | $28.35 | $28.50 | $28.35 | $28.50 | $28.50 | 671 |
| 2021-02-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 246 |
| 2021-02-01 | $28.38 | $28.50 | $27.50 | $28.50 | $28.50 | 1,950 |
| 2021-01-29 | $27.33 | $28.38 | $27.33 | $28.38 | $28.38 | 1,615 |
| 2021-01-28 | $24.51 | $28.05 | $24.51 | $28.05 | $28.05 | 1,106 |
| 2021-01-27 | $28.44 | $28.44 | $27.35 | $27.55 | $27.55 | 5,430 |
| 2021-01-26 | $27.01 | $28.35 | $27.01 | $28.35 | $28.35 | 1,321 |
| 2021-01-25 | $25.74 | $27.00 | $25.74 | $27.00 | $27.00 | 894 |
| 2021-01-22 | $27.75 | $27.75 | $25.74 | $25.74 | $25.74 | 1,380 |
| 2021-01-21 | $27.79 | $27.79 | $27.75 | $27.75 | $27.75 | 564 |
| 2021-01-20 | $29.05 | $29.05 | $27.26 | $27.76 | $27.76 | 872 |
| 2021-01-19 | $28.95 | $29.05 | $27.79 | $29.05 | $29.05 | 9,631 |
| 2021-01-15 | $29.07 | $29.13 | $28.95 | $28.95 | $28.95 | 2,195 |
| 2021-01-14 | $27.25 | $29.05 | $27.25 | $29.05 | $29.05 | 19,686 |
| 2021-01-13 | $27.85 | $29.00 | $27.43 | $27.43 | $27.43 | 10,027 |
| 2021-01-12 | $27.00 | $27.70 | $25.85 | $27.25 | $27.25 | 2,895 |
| 2021-01-11 | $26.85 | $27.07 | $25.85 | $25.85 | $25.85 | 13,450 |
| 2021-01-08 | $26.86 | $27.15 | $26.86 | $27.07 | $27.07 | 1,125 |
| 2021-01-07 | $26.85 | $27.28 | $26.85 | $26.85 | $26.85 | 1,722 |
| 2021-01-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 1,197 |
| 2021-01-05 | $27.20 | $27.77 | $27.20 | $27.77 | $27.77 | 1,946 |
| 2021-01-04 | $27.23 | $27.23 | $27.20 | $27.20 | $27.20 | 1,202 |
| 2020-12-31 | $27.00 | $27.01 | $25.43 | $26.85 | $26.85 | 9,064 |
| 2020-12-30 | $25.50 | $26.25 | $25.37 | $25.37 | $25.37 | 3,403 |
| 2020-12-29 | $25.00 | $26.25 | $25.00 | $26.25 | $26.25 | 21,237 |
| 2020-12-28 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 400 |
| 2020-12-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4 |
| 2020-12-23 | $24.30 | $25.11 | $24.25 | $25.10 | $25.10 | 9,279 |
| 2020-12-22 | $24.37 | $24.50 | $24.37 | $24.50 | $24.50 | 494 |
| 2020-12-21 | $24.00 | $24.25 | $24.00 | $24.25 | $24.25 | 349 |
| 2020-12-18 | $23.69 | $24.04 | $23.69 | $24.04 | $24.04 | 2,908 |
| 2020-12-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 203 |
| 2020-12-16 | $23.07 | $24.00 | $23.07 | $23.69 | $23.69 | 3,076 |
| 2020-12-15 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 147 |
| 2020-12-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 975 |
| 2020-12-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 276 |
| 2020-12-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2020-12-09 | $22.95 | $23.37 | $22.95 | $23.37 | $23.37 | 970 |
| 2020-12-08 | $22.40 | $23.05 | $22.40 | $23.05 | $23.05 | 262 |
| 2020-12-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 51 |
| 2020-12-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 159 |
| 2020-12-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2020-12-02 | $23.25 | $23.25 | $22.80 | $22.80 | $22.80 | 3,081 |
| 2020-12-01 | $23.49 | $23.49 | $23.30 | $23.30 | $23.30 | 251 |
| 2020-11-30 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 575 |
| 2020-11-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2020-11-25 | $22.22 | $23.65 | $22.22 | $23.65 | $23.65 | 985 |
| 2020-11-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 167 |
| 2020-11-23 | $22.35 | $24.15 | $22.35 | $24.15 | $24.15 | 6,443 |
| 2020-11-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 195 |
| 2020-11-19 | $23.35 | $23.35 | $23.30 | $23.30 | $23.30 | 1,785 |
| 2020-11-18 | $23.08 | $23.70 | $23.08 | $23.49 | $23.49 | 1,365 |
| 2020-11-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 232 |
| 2020-11-16 | $23.15 | $23.43 | $23.15 | $23.26 | $23.26 | 951 |
| 2020-11-13 | $23.00 | $23.00 | $22.21 | $22.21 | $22.21 | 6,140 |
| 2020-11-12 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2020-11-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,815 |
| 2020-11-10 | $23.50 | $23.58 | $23.25 | $23.25 | $23.25 | 1,052 |
| 2020-11-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 200 |
| 2020-11-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 345 |
| 2020-11-05 | $22.23 | $23.25 | $22.20 | $22.34 | $22.34 | 7,360 |
| 2020-11-04 | $17.03 | $22.60 | $17.03 | $17.03 | $17.03 | 4,500 |
| 2020-11-03 | $22.26 | $22.26 | $22.01 | $22.01 | $22.01 | 350 |
| 2020-11-02 | $21.55 | $22.01 | $21.05 | $22.01 | $22.01 | 1,547 |
| 2020-10-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2020-10-29 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 200 |
| 2020-10-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 198 |
| 2020-10-27 | $22.42 | $22.46 | $22.42 | $22.44 | $22.44 | 900 |
| 2020-10-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1,100 |
| 2020-10-23 | $22.60 | $23.10 | $22.55 | $22.89 | $22.89 | 6,756 |
| 2020-10-22 | $23.00 | $23.00 | $22.60 | $22.60 | $22.60 | 300 |
| 2020-10-21 | $22.29 | $23.02 | $22.29 | $23.02 | $23.02 | 9,415 |
| 2020-10-20 | $22.50 | $22.50 | $22.28 | $22.30 | $22.30 | 2,498 |
| 2020-10-19 | $22.00 | $22.50 | $18.93 | $22.50 | $22.50 | 1,740 |
| 2020-10-16 | $20.90 | $22.00 | $20.90 | $22.00 | $22.00 | 2,230 |
| 2020-10-15 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2020-10-14 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 10 |
| 2020-10-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 132 |
| 2020-10-12 | $19.05 | $21.00 | $19.05 | $19.22 | $19.22 | 785 |
| 2020-10-09 | $21.82 | $22.05 | $21.82 | $22.05 | $22.05 | 400 |
| 2020-10-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 336 |
| 2020-10-07 | $22.00 | $22.25 | $21.15 | $21.81 | $21.81 | 8,830 |
| 2020-10-06 | $21.05 | $21.50 | $20.50 | $20.50 | $20.50 | 1,436 |
| 2020-10-05 | $18.81 | $20.00 | $18.81 | $20.00 | $20.00 | 865 |
| 2020-10-02 | $18.80 | $20.61 | $18.80 | $20.61 | $20.61 | 244 |
| 2020-10-01 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 210 |
| 2020-09-30 | $21.00 | $21.25 | $18.83 | $18.83 | $18.83 | 8,285 |
| 2020-09-29 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 153 |
| 2020-09-28 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 100 |
| 2020-09-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 100 |
| 2020-09-24 | $18.55 | $19.70 | $18.55 | $19.70 | $19.70 | 2,506 |
| 2020-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 500 |
| 2020-09-22 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 289 |
| 2020-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2020-09-18 | $20.60 | $21.00 | $20.60 | $21.00 | $21.00 | 7,350 |
| 2020-09-17 | $20.25 | $20.50 | $20.25 | $20.50 | $20.50 | 3,740 |
| 2020-09-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 196 |
| 2020-09-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-09-14 | $20.01 | $20.25 | $20.01 | $20.25 | $20.25 | 1,652 |
| 2020-09-11 | $20.00 | $20.01 | $20.00 | $20.01 | $20.01 | 1,780 |
| 2020-09-10 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 240 |
| 2020-09-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 250 |
| 2020-09-08 | $19.95 | $19.95 | $19.50 | $19.50 | $19.50 | 500 |
| 2020-09-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 200 |
| 2020-09-03 | $18.05 | $19.50 | $18.05 | $19.50 | $19.50 | 700 |
| 2020-09-02 | $19.44 | $19.57 | $19.44 | $19.57 | $19.57 | 500 |
| 2020-09-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 51 |
| 2020-08-31 | $19.40 | $19.55 | $19.40 | $19.55 | $19.55 | 620 |
| 2020-08-28 | $18.08 | $18.99 | $18.04 | $18.99 | $18.99 | 500 |
| 2020-08-27 | $18.95 | $19.25 | $18.03 | $19.01 | $19.01 | 957 |
| 2020-08-26 | $19.00 | $19.00 | $18.44 | $18.44 | $18.44 | 200 |
| 2020-08-25 | $17.03 | $19.17 | $17.03 | $19.17 | $19.17 | 11,425 |
| 2020-08-24 | $17.16 | $18.07 | $17.16 | $18.07 | $18.07 | 354 |
| 2020-08-21 | $17.15 | $18.07 | $17.15 | $18.07 | $18.07 | 2,230 |
| 2020-08-20 | $17.25 | $17.98 | $17.25 | $17.98 | $17.98 | 600 |
| 2020-08-19 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 1,450 |
| 2020-08-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1,700 |
| 2020-08-17 | $18.50 | $18.50 | $18.00 | $18.50 | $18.50 | 1,800 |
| 2020-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 250 |
| 2020-08-13 | $17.80 | $18.03 | $17.80 | $18.03 | $18.03 | 1,318 |
| 2020-08-12 | $17.43 | $17.70 | $17.43 | $17.70 | $17.70 | 1,750 |
| 2020-08-11 | $17.39 | $17.41 | $17.39 | $17.41 | $17.41 | 625 |
| 2020-08-10 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 20 |
| 2020-08-07 | $17.69 | $17.69 | $17.39 | $17.39 | $17.39 | 507 |
| 2020-08-06 | $17.80 | $17.80 | $17.69 | $17.69 | $17.69 | 600 |
| 2020-08-05 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 4,075 |
| 2020-08-04 | $17.47 | $17.85 | $17.47 | $17.80 | $17.80 | 595 |
| 2020-08-03 | $18.00 | $18.00 | $17.96 | $17.96 | $17.96 | 1,560 |
| 2020-07-31 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 383 |
| 2020-07-30 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 198 |
| 2020-07-29 | $17.48 | $17.48 | $16.95 | $17.00 | $17.00 | 850 |
| 2020-07-28 | $16.95 | $17.50 | $16.95 | $17.50 | $17.50 | 1,500 |
| 2020-07-27 | $18.25 | $18.25 | $17.97 | $17.97 | $17.97 | 1,720 |
| 2020-07-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 785 |
| 2020-07-23 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 700 |
| 2020-07-22 | $16.95 | $18.68 | $16.95 | $18.68 | $18.68 | 4,600 |
| 2020-07-21 | $16.95 | $18.08 | $16.95 | $18.08 | $18.08 | 2,637 |
| 2020-07-20 | $16.95 | $18.00 | $16.95 | $17.99 | $17.99 | 1,138 |
| 2020-07-17 | $18.00 | $18.00 | $16.95 | $16.95 | $16.95 | 630 |
| 2020-07-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 190 |
| 2020-07-15 | $18.00 | $18.00 | $16.86 | $16.86 | $16.86 | 700 |
| 2020-07-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2020-07-13 | $18.84 | $18.84 | $18.35 | $18.35 | $18.35 | 500 |
| 2020-07-10 | $18.97 | $18.97 | $18.35 | $18.35 | $18.35 | 500 |
| 2020-07-09 | $18.80 | $19.13 | $18.80 | $19.13 | $19.13 | 5,100 |
| 2020-07-08 | $18.50 | $18.55 | $18.50 | $18.55 | $18.55 | 500 |
| 2020-07-07 | $16.81 | $18.55 | $16.81 | $18.55 | $18.55 | 1,100 |
| 2020-07-06 | $18.24 | $18.25 | $18.00 | $18.25 | $18.25 | 900 |
| 2020-07-02 | $16.56 | $17.99 | $16.56 | $17.99 | $17.99 | 1,100 |
| 2020-07-01 | $18.50 | $18.57 | $18.26 | $18.26 | $18.26 | 1,000 |
| 2020-06-30 | $18.25 | $18.41 | $18.25 | $18.41 | $18.41 | 2,500 |
| 2020-06-29 | $17.00 | $17.84 | $17.00 | $17.84 | $17.84 | 2,719 |
| 2020-06-26 | $17.32 | $17.32 | $16.99 | $16.99 | $16.99 | 392 |
| 2020-06-25 | $17.36 | $17.36 | $17.32 | $17.32 | $17.32 | 200 |
| 2020-06-24 | $18.00 | $18.00 | $17.32 | $17.32 | $17.32 | 1,259 |
| 2020-06-23 | $17.32 | $17.97 | $17.32 | $17.97 | $17.97 | 200 |
| 2020-06-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 200 |
| 2020-06-19 | $17.36 | $17.36 | $17.32 | $17.32 | $17.32 | 1,201 |
| 2020-06-18 | $17.32 | $17.36 | $17.32 | $17.32 | $17.32 | 5,327 |
| 2020-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 600 |
| 2020-06-16 | $17.86 | $18.50 | $17.86 | $18.50 | $18.50 | 1,274 |
| 2020-06-15 | $17.85 | $18.50 | $17.85 | $18.50 | $18.50 | 1,361 |
| 2020-06-12 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1,010 |
| 2020-06-11 | $17.83 | $18.50 | $17.83 | $18.03 | $18.03 | 4,835 |
| 2020-06-10 | $18.10 | $18.38 | $18.10 | $18.38 | $18.38 | 3,110 |
| 2020-06-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 200 |
| 2020-06-08 | $17.34 | $17.81 | $17.34 | $17.81 | $17.81 | 460 |
| 2020-06-05 | $17.80 | $17.89 | $17.34 | $17.89 | $17.89 | 1,700 |
| 2020-06-04 | $17.99 | $18.24 | $17.95 | $18.00 | $18.00 | 1,481 |
| 2020-06-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 120 |
| 2020-06-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 100 |
| 2020-06-01 | $17.32 | $17.71 | $17.32 | $17.71 | $17.71 | 639 |
| 2020-05-29 | $17.33 | $18.04 | $17.33 | $18.04 | $18.04 | 1,535 |
| 2020-05-28 | $17.32 | $18.00 | $17.32 | $18.00 | $18.00 | 5,343 |
| 2020-05-27 | $17.60 | $18.03 | $17.32 | $17.53 | $17.53 | 2,863 |
| 2020-05-26 | $17.61 | $17.61 | $17.50 | $17.53 | $17.53 | 804 |
| 2020-05-22 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 274 |
| 2020-05-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 125 |
| 2020-05-20 | $17.55 | $18.15 | $17.50 | $17.65 | $17.65 | 7,016 |
| 2020-05-19 | $17.80 | $17.80 | $17.55 | $17.55 | $17.55 | 1,885 |
| 2020-05-18 | $17.80 | $17.82 | $17.80 | $17.82 | $17.82 | 1,334 |
| 2020-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2020-05-14 | $17.60 | $17.60 | $17.55 | $17.55 | $17.55 | 3,001 |
| 2020-05-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 654 |
| 2020-05-12 | $17.85 | $17.85 | $17.80 | $17.85 | $17.85 | 3,920 |
| 2020-05-11 | $17.90 | $17.90 | $17.81 | $17.81 | $17.81 | 1,755 |
| 2020-05-08 | $17.64 | $17.95 | $17.64 | $17.95 | $17.95 | 3,850 |
| 2020-05-07 | $17.65 | $18.05 | $17.65 | $18.05 | $18.05 | 1,225 |
| 2020-05-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 200 |
| 2020-05-05 | $17.62 | $17.62 | $17.60 | $17.60 | $17.60 | 946 |
| 2020-05-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-05-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-04-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 120 |
| 2020-04-29 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
| 2020-04-28 | $20.00 | $20.00 | $18.19 | $18.19 | $18.19 | 6,867 |
| 2020-04-27 | $18.55 | $18.55 | $17.61 | $17.61 | $17.61 | 360 |
| 2020-04-24 | $18.40 | $18.60 | $18.38 | $18.38 | $18.38 | 6,707 |
| 2020-04-23 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 785 |
| 2020-04-22 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 290 |
| 2020-04-21 | $18.11 | $18.11 | $17.88 | $18.00 | $18.00 | 13,175 |
| 2020-04-20 | $18.00 | $18.44 | $18.00 | $18.44 | $18.44 | 1,774 |
| 2020-04-17 | $18.21 | $18.23 | $18.15 | $18.15 | $18.15 | 1,240 |
| 2020-04-16 | $18.21 | $18.30 | $18.21 | $18.21 | $18.21 | 2,125 |
| 2020-04-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 1,972 |
| 2020-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-04-13 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 375 |
| 2020-04-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 350 |
| 2020-04-08 | $19.15 | $19.15 | $18.98 | $18.98 | $18.98 | 543 |
| 2020-04-07 | $19.35 | $19.35 | $18.98 | $19.30 | $19.30 | 4,630 |
| 2020-04-06 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 946 |
| 2020-04-03 | $19.38 | $19.43 | $19.38 | $19.43 | $19.43 | 3,200 |
| 2020-04-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2020-04-01 | $19.38 | $19.50 | $19.38 | $19.50 | $19.50 | 1,010 |
| 2020-03-31 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 1,510 |
| 2020-03-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 822 |
| 2020-03-27 | $18.76 | $19.80 | $18.76 | $19.80 | $19.80 | 13,573 |
| 2020-03-26 | $19.00 | $19.10 | $18.76 | $18.76 | $18.76 | 1,950 |
| 2020-03-25 | $19.79 | $19.79 | $18.76 | $18.76 | $18.76 | 1,409 |
| 2020-03-24 | $18.76 | $19.24 | $18.76 | $19.20 | $19.20 | 1,675 |
| 2020-03-23 | $17.71 | $19.35 | $17.71 | $19.35 | $19.35 | 898 |
| 2020-03-20 | $19.70 | $19.70 | $18.71 | $18.86 | $18.86 | 52,340 |
| 2020-03-19 | $18.90 | $19.93 | $18.00 | $19.50 | $19.50 | 8,543 |
| 2020-03-18 | $17.71 | $18.80 | $17.71 | $18.71 | $18.71 | 32,751 |
| 2020-03-17 | $18.50 | $18.80 | $18.50 | $18.71 | $18.71 | 1,817 |
| 2020-03-16 | $16.90 | $19.10 | $16.90 | $19.05 | $19.05 | 5,457 |
| 2020-03-13 | $19.75 | $19.87 | $19.63 | $19.86 | $19.86 | 22,180 |
| 2020-03-12 | $19.38 | $19.80 | $19.38 | $19.66 | $19.66 | 32,740 |
| 2020-03-11 | $20.33 | $20.33 | $20.10 | $20.12 | $20.12 | 2,175 |
| 2020-03-10 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 517 |
| 2020-03-09 | $20.38 | $20.38 | $19.81 | $20.25 | $20.25 | 6,118 |
| 2020-03-06 | $20.53 | $20.53 | $20.38 | $20.38 | $20.38 | 2,635 |
| 2020-03-05 | $20.51 | $20.79 | $20.51 | $20.59 | $20.59 | 10,842 |
| 2020-03-04 | $20.92 | $20.92 | $20.80 | $20.82 | $20.82 | 3,935 |
| 2020-03-03 | $20.94 | $20.94 | $20.72 | $20.82 | $20.82 | 6,210 |
| 2020-03-02 | $20.00 | $20.60 | $20.00 | $20.60 | $20.60 | 6,294 |
| 2020-02-28 | $20.20 | $20.29 | $20.15 | $20.22 | $20.22 | 3,548 |
| 2020-02-27 | $20.41 | $20.44 | $20.33 | $20.33 | $20.33 | 2,605 |
| 2020-02-26 | $20.62 | $20.77 | $20.62 | $20.70 | $20.70 | 857 |
| 2020-02-25 | $20.51 | $20.62 | $20.51 | $20.55 | $20.55 | 559 |
| 2020-02-24 | $20.00 | $20.69 | $20.00 | $20.69 | $20.69 | 982 |
| 2020-02-21 | $21.30 | $21.40 | $21.27 | $21.27 | $21.27 | 1,488 |
| 2020-02-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,000 |
| 2020-02-19 | $21.21 | $21.40 | $21.21 | $21.33 | $21.33 | 4,741 |
| 2020-02-18 | $21.30 | $21.50 | $21.23 | $21.45 | $21.45 | 2,145 |
| 2020-02-14 | $21.18 | $21.18 | $21.10 | $21.10 | $21.10 | 200 |
| 2020-02-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 185 |
| 2020-02-12 | $21.10 | $21.29 | $21.10 | $21.29 | $21.29 | 1,787 |
| 2020-02-11 | $21.17 | $21.17 | $21.01 | $21.01 | $21.01 | 545 |
| 2020-02-10 | $21.26 | $21.28 | $21.16 | $21.25 | $21.25 | 4,818 |
| 2020-02-07 | $19.75 | $21.40 | $19.75 | $21.39 | $21.39 | 4,979 |
| 2020-02-06 | $21.15 | $21.25 | $21.09 | $21.23 | $21.23 | 5,019 |
| 2020-02-05 | $21.27 | $21.27 | $21.17 | $21.25 | $21.25 | 5,870 |
| 2020-02-04 | $21.19 | $21.30 | $21.15 | $21.15 | $21.15 | 1,465 |
| 2020-02-03 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 460 |
| 2020-01-31 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 525 |
| 2020-01-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,700 |
| 2020-01-29 | $21.54 | $21.55 | $21.46 | $21.46 | $21.46 | 460 |
| 2020-01-28 | $21.50 | $21.60 | $21.50 | $21.60 | $21.60 | 2,130 |
| 2020-01-27 | $21.41 | $21.50 | $21.40 | $21.50 | $21.50 | 1,104 |
| 2020-01-24 | $22.01 | $22.01 | $21.77 | $21.77 | $21.77 | 557 |
| 2020-01-23 | $22.02 | $22.11 | $21.96 | $22.01 | $22.01 | 985 |
| 2020-01-22 | $22.10 | $22.14 | $22.00 | $22.00 | $22.00 | 1,250 |
| 2020-01-21 | $20.00 | $22.06 | $20.00 | $22.06 | $22.06 | 1,844 |
| 2020-01-17 | $21.79 | $22.10 | $21.77 | $22.10 | $22.10 | 3,475 |
| 2020-01-16 | $21.71 | $21.71 | $21.54 | $21.54 | $21.54 | 495 |
| 2020-01-15 | $22.25 | $22.28 | $22.11 | $22.17 | $22.17 | 2,375 |
| 2020-01-14 | $22.17 | $22.25 | $22.15 | $22.25 | $22.25 | 2,995 |
| 2020-01-13 | $22.10 | $22.10 | $22.05 | $22.05 | $22.05 | 426 |
| 2020-01-10 | $22.00 | $22.10 | $21.83 | $22.10 | $22.10 | 2,835 |
| 2020-01-09 | $22.07 | $22.07 | $21.93 | $21.93 | $21.93 | 289 |
| 2020-01-08 | $21.76 | $21.92 | $21.76 | $21.92 | $21.92 | 659 |
| 2020-01-07 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 1,576 |
| 2020-01-06 | $21.90 | $21.90 | $21.77 | $21.84 | $21.84 | 4,757 |
| 2020-01-03 | $21.94 | $21.95 | $21.86 | $21.86 | $21.86 | 1,319 |
| 2020-01-02 | $22.26 | $22.32 | $22.26 | $22.30 | $22.30 | 2,622 |
| 2019-12-31 | $22.10 | $22.15 | $22.01 | $22.09 | $22.09 | 2,416 |
| 2019-12-30 | $21.88 | $22.09 | $21.40 | $22.09 | $22.09 | 2,333 |
| 2019-12-27 | $21.97 | $22.00 | $21.94 | $21.94 | $21.94 | 2,046 |
| 2019-12-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 875 |
| 2019-12-24 | $21.75 | $21.76 | $21.69 | $21.76 | $21.76 | 1,150 |
| 2019-12-23 | $21.74 | $21.76 | $21.67 | $21.67 | $21.67 | 3,247 |
| 2019-12-20 | $21.67 | $21.71 | $21.67 | $21.69 | $21.69 | 4,175 |
| 2019-12-19 | $21.00 | $21.75 | $21.00 | $21.72 | $21.72 | 2,587 |
| 2019-12-18 | $21.78 | $21.90 | $21.72 | $21.72 | $21.72 | 1,201 |
| 2019-12-17 | $21.91 | $21.93 | $21.90 | $21.90 | $21.90 | 4,556 |
| 2019-12-16 | $20.25 | $21.75 | $20.25 | $21.72 | $21.72 | 2,308 |
| 2019-12-13 | $21.25 | $21.38 | $21.12 | $21.14 | $21.14 | 1,425 |
| 2019-12-12 | $20.94 | $21.10 | $20.91 | $21.05 | $21.05 | 5,612 |
| 2019-12-11 | $20.78 | $20.88 | $20.67 | $20.67 | $20.67 | 1,450 |
| 2019-12-10 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 2,690 |
| 2019-12-09 | $20.70 | $20.90 | $20.70 | $20.87 | $20.87 | 1,130 |
| 2019-12-06 | $20.25 | $20.84 | $20.25 | $20.71 | $20.71 | 605 |
| 2019-12-05 | $20.25 | $20.82 | $20.25 | $20.76 | $20.76 | 1,005 |
| 2019-12-04 | $20.77 | $20.77 | $20.74 | $20.74 | $20.74 | 510 |
| 2019-12-03 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 3,153 |
| 2019-12-02 | $21.10 | $21.10 | $21.02 | $21.02 | $21.02 | 1,100 |
| 2019-11-29 | $20.62 | $21.03 | $20.62 | $21.03 | $21.03 | 4,460 |
| 2019-11-27 | $20.00 | $20.86 | $20.00 | $20.66 | $20.66 | 3,580 |
| 2019-11-26 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 100 |
| 2019-11-25 | $20.90 | $21.12 | $20.86 | $21.12 | $21.12 | 4,300 |
| 2019-11-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2019-11-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
| 2019-11-20 | $21.00 | $21.00 | $20.87 | $20.87 | $20.87 | 3,730 |
| 2019-11-19 | $21.10 | $21.13 | $20.99 | $21.02 | $21.02 | 3,921 |
| 2019-11-18 | $20.86 | $20.99 | $20.86 | $20.95 | $20.95 | 702 |
| 2019-11-15 | $21.11 | $21.11 | $20.93 | $20.98 | $20.98 | 1,200 |
| 2019-11-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 626 |
| 2019-11-13 | $21.14 | $21.14 | $21.09 | $21.09 | $21.09 | 740 |
| 2019-11-12 | $20.00 | $21.31 | $20.00 | $21.30 | $21.30 | 7,657 |
| 2019-11-11 | $21.10 | $21.20 | $21.10 | $21.12 | $21.12 | 1,006 |
| 2019-11-08 | $21.36 | $21.56 | $21.31 | $21.31 | $21.31 | 500 |
| 2019-11-07 | $21.42 | $21.47 | $21.33 | $21.33 | $21.33 | 775 |
| 2019-11-06 | $21.54 | $21.54 | $21.40 | $21.40 | $21.40 | 2,271 |
| 2019-11-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 2019-11-04 | $21.62 | $21.62 | $21.57 | $21.57 | $21.57 | 807 |
| 2019-11-01 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 2,160 |
| 2019-10-31 | $21.40 | $21.57 | $21.40 | $21.57 | $21.57 | 400 |
| 2019-10-30 | $21.68 | $21.68 | $21.64 | $21.64 | $21.64 | 502 |
| 2019-10-29 | $21.50 | $21.66 | $21.50 | $21.60 | $21.60 | 850 |
| 2019-10-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 507 |
| 2019-10-25 | $21.83 | $21.89 | $21.76 | $21.76 | $21.76 | 400 |
| 2019-10-24 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 200 |
| 2019-10-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 650 |
| 2019-10-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 100 |
| 2019-10-21 | $22.12 | $22.12 | $21.83 | $21.83 | $21.83 | 454 |
| 2019-10-18 | $22.09 | $22.10 | $22.02 | $22.02 | $22.02 | 3,950 |
| 2019-10-17 | $21.90 | $22.25 | $21.90 | $22.00 | $22.00 | 17,920 |
| 2019-10-16 | $21.80 | $21.91 | $21.80 | $21.91 | $21.91 | 200 |
| 2019-10-15 | $21.98 | $21.98 | $21.91 | $21.91 | $21.91 | 700 |
| 2019-10-14 | $21.97 | $22.13 | $21.93 | $21.98 | $21.98 | 4,345 |
| 2019-10-11 | $21.66 | $22.04 | $21.66 | $21.93 | $21.93 | 4,240 |
| 2019-10-10 | $21.65 | $21.65 | $21.27 | $21.28 | $21.28 | 1,451 |
| 2019-10-09 | $21.74 | $21.74 | $21.62 | $21.64 | $21.64 | 3,359 |
| 2019-10-08 | $21.00 | $21.61 | $21.00 | $21.59 | $21.59 | 9,248 |
| 2019-10-07 | $21.30 | $21.31 | $21.25 | $21.26 | $21.26 | 3,189 |
| 2019-10-04 | $21.28 | $21.31 | $21.16 | $21.20 | $21.20 | 2,830 |
| 2019-10-03 | $21.20 | $21.21 | $21.20 | $21.21 | $21.21 | 317 |
| 2019-10-02 | $21.27 | $21.29 | $21.16 | $21.22 | $21.22 | 3,316 |
| 2019-10-01 | $21.40 | $21.49 | $21.40 | $21.45 | $21.45 | 3,466 |
| 2019-09-30 | $20.60 | $21.30 | $20.60 | $21.30 | $21.30 | 2,008 |
| 2019-09-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-09-26 | $20.55 | $20.61 | $20.52 | $20.60 | $20.60 | 1,400 |
| 2019-09-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 150 |
| 2019-09-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 176 |
| 2019-09-23 | $20.70 | $20.70 | $20.56 | $20.56 | $20.56 | 1,505 |
| 2019-09-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 150 |
| 2019-09-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 70 |
| 2019-09-18 | $20.51 | $20.64 | $20.41 | $20.53 | $20.53 | 38 |
| 2019-09-17 | $20.46 | $20.53 | $20.46 | $20.53 | $20.53 | 692 |
| 2019-09-16 | $20.75 | $20.80 | $20.74 | $20.74 | $20.74 | 1,000 |
| 2019-09-13 | $20.62 | $20.74 | $20.49 | $20.49 | $20.49 | 5,300 |
| 2019-09-12 | $20.18 | $20.26 | $20.00 | $20.06 | $20.06 | 5,265 |
| 2019-09-11 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 937 |
| 2019-09-10 | $19.97 | $20.14 | $19.70 | $20.05 | $20.05 | 2,184 |
| 2019-09-09 | $19.62 | $19.80 | $19.61 | $19.71 | $19.71 | 2,507 |
| 2019-09-06 | $19.78 | $19.78 | $19.53 | $19.76 | $19.76 | 0 |
| 2019-09-05 | $19.08 | $19.90 | $19.08 | $19.76 | $19.76 | 1,700 |
| 2019-09-04 | $19.70 | $19.92 | $19.65 | $19.75 | $19.75 | 7,001 |
| 2019-09-03 | $19.93 | $19.94 | $19.66 | $19.68 | $19.68 | 5,023 |
| 2019-08-30 | $20.13 | $20.23 | $20.08 | $20.08 | $20.08 | 2,547 |
| 2019-08-29 | $20.28 | $20.33 | $20.17 | $20.17 | $20.17 | 1,412 |
| 2019-08-28 | $19.99 | $20.25 | $19.99 | $20.25 | $20.25 | 2,765 |
| 2019-08-27 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 805 |
| 2019-08-26 | $20.20 | $20.20 | $20.03 | $20.15 | $20.15 | 10,615 |
| 2019-08-23 | $20.02 | $20.02 | $19.92 | $20.01 | $20.01 | 645 |
| 2019-08-22 | $20.40 | $20.40 | $20.20 | $20.28 | $20.28 | 2,935 |
| 2019-08-21 | $20.06 | $20.18 | $19.98 | $20.10 | $20.10 | 5,232 |
| 2019-08-20 | $20.13 | $20.13 | $20.06 | $20.06 | $20.06 | 475 |
| 2019-08-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 157 |
| 2019-08-16 | $20.44 | $20.65 | $20.44 | $20.60 | $20.60 | 1,083 |
| 2019-08-15 | $20.27 | $20.38 | $20.27 | $20.37 | $20.37 | 1,405 |
| 2019-08-14 | $20.52 | $20.52 | $20.39 | $20.39 | $20.39 | 1,051 |
| 2019-08-13 | $20.82 | $20.82 | $20.52 | $20.53 | $20.53 | 5,698 |
| 2019-08-12 | $21.68 | $21.68 | $20.75 | $20.75 | $20.75 | 3,012 |
| 2019-08-09 | $22.05 | $22.15 | $21.95 | $22.00 | $22.00 | 2,125 |
| 2019-08-08 | $21.50 | $22.07 | $21.50 | $22.02 | $22.02 | 2,893 |
| 2019-08-07 | $21.30 | $21.62 | $21.30 | $21.56 | $21.56 | 4,507 |
| 2019-08-06 | $21.55 | $21.62 | $21.52 | $21.56 | $21.56 | 1,122 |
| 2019-08-05 | $20.95 | $21.61 | $20.95 | $21.57 | $21.57 | 3,417 |
| 2019-08-02 | $21.27 | $21.42 | $21.27 | $21.42 | $21.42 | 2,964 |
| 2019-08-01 | $21.38 | $21.38 | $20.95 | $21.07 | $21.07 | 3,531 |
| 2019-07-31 | $22.02 | $22.02 | $21.51 | $21.51 | $21.51 | 10,962 |
| 2019-07-30 | $22.12 | $22.12 | $22.05 | $22.05 | $22.05 | 1,422 |
| 2019-07-29 | $22.50 | $22.50 | $22.35 | $22.37 | $22.37 | 925 |
| 2019-07-26 | $22.30 | $22.33 | $22.22 | $22.23 | $22.23 | 473 |
| 2019-07-25 | $22.36 | $22.49 | $22.36 | $22.46 | $22.46 | 428 |
| 2019-07-24 | $22.48 | $22.59 | $22.48 | $22.59 | $22.59 | 887 |
| 2019-07-23 | $22.30 | $22.50 | $22.28 | $22.37 | $22.37 | 2,790 |
| 2019-07-22 | $22.80 | $22.80 | $22.32 | $22.32 | $22.32 | 2,100 |
| 2019-07-19 | $22.57 | $23.00 | $22.57 | $22.95 | $22.95 | 6,275 |
| 2019-07-18 | $21.00 | $22.49 | $21.00 | $22.49 | $22.49 | 1,976 |
| 2019-07-17 | $23.05 | $23.05 | $22.79 | $22.79 | $22.79 | 3,454 |
| 2019-07-16 | $22.72 | $23.00 | $22.71 | $22.87 | $22.87 | 4,561 |
| 2019-07-15 | $23.78 | $23.78 | $23.55 | $23.56 | $23.56 | 1,299 |
| 2019-07-12 | $21.00 | $23.90 | $21.00 | $23.88 | $23.88 | 4,004 |
| 2019-07-11 | $23.00 | $23.46 | $22.91 | $23.40 | $23.40 | 5,747 |
| 2019-07-10 | $22.78 | $23.04 | $22.65 | $23.03 | $23.03 | 6,228 |
| 2019-07-09 | $22.77 | $22.81 | $22.68 | $22.81 | $22.81 | 627 |
| 2019-07-08 | $23.04 | $23.04 | $22.90 | $23.03 | $23.03 | 2,780 |
| 2019-07-05 | $22.64 | $23.02 | $22.64 | $22.90 | $22.90 | 13,827 |
| 2019-07-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 414 |
| 2019-07-02 | $22.41 | $22.44 | $22.38 | $22.43 | $22.43 | 1,010 |
| 2019-07-01 | $20.25 | $22.89 | $20.25 | $22.41 | $22.41 | 2,874 |
| 2019-06-28 | $23.69 | $24.15 | $23.01 | $23.09 | $23.09 | 8,878 |
| 2019-06-27 | $24.00 | $24.00 | $23.68 | $23.68 | $23.68 | 370 |
| 2019-06-26 | $23.01 | $24.00 | $23.01 | $24.00 | $24.00 | 4,500 |
| 2019-06-25 | $24.20 | $24.41 | $24.00 | $24.12 | $24.12 | 17,987 |
| 2019-06-24 | $23.75 | $24.10 | $23.75 | $24.10 | $24.10 | 3,534 |
| 2019-06-21 | $23.96 | $24.02 | $23.75 | $23.75 | $23.75 | 7,500 |
| 2019-06-20 | $24.06 | $24.15 | $23.96 | $24.15 | $24.15 | 1,258 |
| 2019-06-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 201 |
| 2019-06-18 | $23.89 | $24.43 | $23.89 | $24.10 | $24.10 | 7,434 |
| 2019-06-17 | $24.20 | $24.50 | $24.20 | $24.48 | $24.48 | 20,354 |
| 2019-06-14 | $23.80 | $24.20 | $23.79 | $24.07 | $24.07 | 3,362 |
| 2019-06-13 | $23.49 | $23.80 | $23.49 | $23.80 | $23.80 | 4,717 |
| 2019-06-12 | $23.00 | $23.45 | $23.00 | $23.22 | $23.22 | 2,561 |
| 2019-06-11 | $22.40 | $23.00 | $22.20 | $22.86 | $22.86 | 3,996 |
| 2019-06-10 | $22.50 | $22.52 | $15.51 | $22.41 | $22.41 | 6,319 |
| 2019-06-07 | $22.74 | $22.74 | $22.43 | $22.45 | $22.45 | 13,160 |
| 2019-06-06 | $22.48 | $22.84 | $22.48 | $22.75 | $22.75 | 3,715 |
| 2019-06-05 | $22.87 | $22.87 | $22.35 | $22.35 | $22.35 | 3,294 |
| 2019-06-04 | $23.36 | $23.39 | $23.04 | $23.04 | $23.04 | 3,050 |
| 2019-06-03 | $23.34 | $23.50 | $22.99 | $23.19 | $23.19 | 4,603 |
| 2019-05-31 | $23.17 | $23.55 | $23.02 | $23.02 | $23.02 | 3,867 |
| 2019-05-30 | $23.00 | $23.60 | $23.00 | $23.50 | $23.50 | 14,841 |
| 2019-05-29 | $22.95 | $23.29 | $22.69 | $22.72 | $22.72 | 4,717 |
| 2019-05-28 | $21.36 | $22.63 | $19.36 | $22.55 | $22.55 | 76,441 |
| 2019-05-24 | $21.30 | $21.56 | $21.30 | $21.56 | $21.56 | 700 |
| 2019-05-23 | $21.39 | $21.48 | $20.92 | $20.92 | $20.92 | 2,271 |
| 2019-05-22 | $21.22 | $21.40 | $21.11 | $21.15 | $21.15 | 12,322 |
| 2019-05-21 | $21.16 | $21.63 | $20.94 | $21.36 | $21.36 | 7,224 |
| 2019-05-20 | $20.80 | $21.35 | $20.80 | $21.16 | $21.16 | 8,577 |
| 2019-05-17 | $19.40 | $21.00 | $19.40 | $20.66 | $20.66 | 1,126 |
| 2019-05-16 | $20.80 | $20.85 | $20.69 | $20.83 | $20.83 | 7,363 |
| 2019-05-15 | $20.50 | $20.87 | $19.45 | $20.25 | $20.25 | 7,872 |
| 2019-05-14 | $19.94 | $20.30 | $19.94 | $20.22 | $20.22 | 14,087 |
| 2019-05-13 | $19.08 | $19.52 | $18.93 | $19.43 | $19.43 | 6,907 |
| 2019-05-10 | $19.40 | $19.56 | $19.19 | $19.27 | $19.27 | 1,620 |
| 2019-05-09 | $19.57 | $19.69 | $19.40 | $19.40 | $19.40 | 4,799 |
| 2019-05-08 | $20.15 | $20.15 | $19.84 | $20.00 | $20.00 | 2,675 |
| 2019-05-07 | $20.03 | $20.15 | $20.03 | $20.13 | $20.13 | 1,803 |
| 2019-05-06 | $20.25 | $20.25 | $19.93 | $19.98 | $19.98 | 2,080 |
| 2019-05-03 | $20.27 | $20.35 | $20.27 | $20.30 | $20.30 | 800 |
| 2019-05-02 | $20.45 | $20.46 | $20.23 | $20.38 | $20.38 | 6,744 |
| 2019-05-01 | $20.20 | $20.38 | $20.03 | $20.29 | $20.29 | 3,000 |
| 2019-04-30 | $20.16 | $20.16 | $19.99 | $20.15 | $20.15 | 3,250 |
| 2019-04-29 | $20.40 | $20.40 | $20.17 | $20.20 | $20.20 | 659 |
| 2019-04-26 | $20.51 | $20.51 | $20.39 | $20.39 | $20.39 | 671 |
| 2019-04-25 | $20.22 | $20.45 | $20.21 | $20.45 | $20.45 | 1,500 |
| 2019-04-24 | $20.41 | $20.44 | $20.28 | $20.30 | $20.30 | 4,685 |
| 2019-04-23 | $20.64 | $20.67 | $20.49 | $20.58 | $20.58 | 3,386 |
| 2019-04-22 | $20.85 | $20.85 | $20.67 | $20.67 | $20.67 | 707 |
| 2019-04-18 | $20.93 | $20.98 | $20.86 | $20.92 | $20.92 | 647 |
| 2019-04-17 | $21.05 | $21.05 | $20.95 | $21.03 | $21.03 | 7,355 |
| 2019-04-16 | $21.22 | $21.22 | $21.00 | $21.07 | $21.07 | 1,865 |
| 2019-04-15 | $21.39 | $21.54 | $21.38 | $21.39 | $21.39 | 5,275 |
| 2019-04-12 | $21.35 | $21.36 | $21.30 | $21.36 | $21.36 | 1,096 |
| 2019-04-11 | $21.22 | $21.48 | $21.22 | $21.36 | $21.36 | 1,364 |
| 2019-04-10 | $21.22 | $21.45 | $21.22 | $21.45 | $21.45 | 1,260 |
| 2019-04-09 | $21.38 | $21.38 | $21.30 | $21.34 | $21.34 | 892 |
| 2019-04-08 | $21.50 | $21.64 | $21.50 | $21.50 | $21.50 | 6,078 |
| 2019-04-05 | $21.60 | $21.60 | $21.47 | $21.56 | $21.56 | 2,606 |
| 2019-04-04 | $21.71 | $21.78 | $21.66 | $21.75 | $21.75 | 3,283 |
| 2019-04-03 | $21.58 | $21.63 | $21.45 | $21.63 | $21.63 | 2,484 |
| 2019-04-02 | $21.58 | $21.58 | $21.30 | $21.52 | $21.52 | 6,586 |
| 2019-04-01 | $21.35 | $21.57 | $21.35 | $21.41 | $21.41 | 7,787 |
| 2019-03-29 | $21.87 | $21.87 | $21.13 | $21.19 | $21.19 | 17,411 |
| 2019-03-28 | $22.17 | $22.17 | $21.59 | $21.79 | $21.79 | 16,156 |
| 2019-03-27 | $21.91 | $21.91 | $21.69 | $21.69 | $21.69 | 3,280 |
| 2019-03-26 | $22.09 | $22.18 | $21.99 | $21.99 | $21.99 | 2,630 |
| 2019-03-25 | $21.95 | $22.12 | $21.92 | $22.12 | $22.12 | 10,378 |
| 2019-03-22 | $22.07 | $22.20 | $22.00 | $22.00 | $22.00 | 9,425 |
| 2019-03-21 | $21.84 | $22.05 | $21.71 | $22.05 | $22.05 | 3,130 |
| 2019-03-20 | $21.69 | $21.80 | $21.62 | $21.80 | $21.80 | 4,321 |
| 2019-03-19 | $21.46 | $21.76 | $21.46 | $21.69 | $21.69 | 8,882 |
| 2019-03-18 | $21.84 | $21.84 | $21.64 | $21.79 | $21.79 | 1,385 |
| 2019-03-15 | $21.71 | $21.83 | $21.67 | $21.76 | $21.76 | 2,319 |
| 2019-03-14 | $21.45 | $21.67 | $21.45 | $21.67 | $21.67 | 1,068 |
| 2019-03-13 | $21.22 | $21.45 | $21.21 | $21.36 | $21.36 | 3,300 |
| 2019-03-12 | $21.10 | $21.50 | $21.02 | $21.41 | $21.41 | 6,525 |
| 2019-03-11 | $21.18 | $21.18 | $20.91 | $21.00 | $21.00 | 2,182 |
| 2019-03-08 | $21.29 | $21.40 | $21.15 | $21.18 | $21.18 | 2,509 |
| 2019-03-07 | $21.48 | $21.52 | $21.28 | $21.28 | $21.28 | 1,058 |
| 2019-03-06 | $21.85 | $21.85 | $21.53 | $21.53 | $21.53 | 13,757 |
| 2019-03-05 | $21.87 | $21.94 | $21.78 | $21.90 | $21.90 | 15,443 |
| 2019-03-04 | $21.89 | $22.10 | $21.83 | $21.83 | $21.83 | 15,689 |
| 2019-03-01 | $21.67 | $21.77 | $21.47 | $21.72 | $21.72 | 19,332 |
| 2019-02-28 | $21.90 | $21.90 | $21.72 | $21.75 | $21.75 | 1,217 |
| 2019-02-27 | $21.80 | $22.20 | $21.80 | $22.07 | $22.07 | 6,754 |
| 2019-02-26 | $22.27 | $22.27 | $22.00 | $22.05 | $22.05 | 10,881 |
| 2019-02-25 | $22.60 | $22.63 | $22.27 | $22.27 | $22.27 | 5,614 |
| 2019-02-22 | $22.73 | $22.73 | $22.60 | $22.66 | $22.66 | 2,230 |
| 2019-02-21 | $22.50 | $22.66 | $22.50 | $22.66 | $22.66 | 9,474 |
| 2019-02-20 | $22.43 | $22.43 | $22.14 | $22.26 | $22.26 | 11,856 |
| 2019-02-19 | $22.73 | $22.73 | $22.35 | $22.47 | $22.47 | 7,845 |
| 2019-02-15 | $22.82 | $22.89 | $22.72 | $22.83 | $22.83 | 3,977 |
| 2019-02-14 | $23.01 | $23.01 | $22.82 | $22.82 | $22.82 | 2,077 |
| 2019-02-13 | $23.19 | $23.28 | $23.09 | $23.28 | $23.28 | 2,408 |
| 2019-02-12 | $22.99 | $23.26 | $22.90 | $23.25 | $23.25 | 3,497 |
| 2019-02-11 | $22.98 | $22.98 | $22.91 | $22.94 | $22.94 | 1,128 |
| 2019-02-08 | $23.25 | $23.30 | $22.96 | $23.10 | $23.10 | 5,234 |
| 2019-02-07 | $23.32 | $23.32 | $23.10 | $23.20 | $23.20 | 3,653 |
| 2019-02-06 | $23.30 | $23.54 | $23.30 | $23.41 | $23.41 | 30,797 |
| 2019-02-05 | $23.25 | $23.51 | $23.25 | $23.51 | $23.51 | 15,603 |
| 2019-02-04 | $23.21 | $23.45 | $23.21 | $23.44 | $23.44 | 14,517 |
| 2019-02-01 | $23.35 | $23.42 | $23.29 | $23.41 | $23.41 | 20,971 |
| 2019-01-31 | $23.27 | $23.29 | $23.08 | $23.08 | $23.08 | 1,684 |
| 2019-01-30 | $23.25 | $23.33 | $23.15 | $23.33 | $23.33 | 629 |
| 2019-01-29 | $23.18 | $23.30 | $23.13 | $23.13 | $23.13 | 1,953 |
| 2019-01-28 | $23.27 | $23.29 | $23.27 | $23.29 | $23.29 | 652 |
| 2019-01-25 | $23.12 | $23.40 | $23.12 | $23.35 | $23.35 | 2,075 |
| 2019-01-24 | $23.24 | $23.27 | $23.15 | $23.20 | $23.20 | 925 |
| 2019-01-23 | $23.39 | $23.39 | $23.18 | $23.30 | $23.30 | 1,075 |
| 2019-01-22 | $23.33 | $23.40 | $23.08 | $23.08 | $23.08 | 2,376 |
| 2019-01-18 | $22.91 | $23.26 | $22.91 | $23.20 | $23.20 | 82,612 |
| 2019-01-17 | $22.87 | $23.17 | $22.81 | $23.17 | $23.17 | 1,760 |
| 2019-01-16 | $22.90 | $22.90 | $22.73 | $22.73 | $22.73 | 554 |
| 2019-01-15 | $22.92 | $22.92 | $22.64 | $22.69 | $22.69 | 1,544 |
| 2019-01-14 | $22.80 | $23.09 | $22.80 | $22.94 | $22.94 | 4,727 |
| 2019-01-11 | $23.21 | $23.21 | $23.09 | $23.10 | $23.10 | 3,505 |
| 2019-01-10 | $23.15 | $23.15 | $23.08 | $23.08 | $23.08 | 625 |
| 2019-01-09 | $23.29 | $23.49 | $23.29 | $23.40 | $23.40 | 33,657 |
| 2019-01-08 | $23.43 | $23.49 | $23.27 | $23.27 | $23.27 | 925 |
| 2019-01-07 | $23.34 | $23.37 | $23.24 | $23.32 | $23.32 | 2,225 |
| 2019-01-04 | $23.10 | $23.30 | $23.10 | $23.28 | $23.28 | 5,538 |
| 2019-01-03 | $22.85 | $23.11 | $22.85 | $23.02 | $23.02 | 6,986 |
| 2019-01-02 | $22.43 | $22.87 | $22.43 | $22.83 | $22.83 | 30,340 |
| 2018-12-31 | $22.87 | $22.87 | $22.48 | $22.48 | $22.48 | 37,533 |
| 2018-12-28 | $22.70 | $22.84 | $22.61 | $22.72 | $22.72 | 15,674 |
| 2018-12-27 | $22.65 | $22.65 | $22.51 | $22.61 | $22.61 | 20,489 |
| 2018-12-26 | $22.79 | $22.97 | $22.53 | $22.57 | $22.57 | 5,066 |
| 2018-12-24 | $22.81 | $22.93 | $22.79 | $22.91 | $22.91 | 4,437 |
| 2018-12-21 | $22.95 | $22.95 | $22.80 | $22.87 | $22.87 | 9,934 |
| 2018-12-20 | $23.10 | $23.17 | $23.01 | $23.01 | $23.01 | 9,733 |
| 2018-12-19 | $23.44 | $23.50 | $23.23 | $23.23 | $23.23 | 5,405 |
| 2018-12-18 | $23.63 | $23.63 | $23.53 | $23.53 | $23.53 | 4,594 |
| 2018-12-17 | $23.50 | $23.60 | $23.50 | $23.57 | $23.57 | 6,607 |
| 2018-12-14 | $23.62 | $23.72 | $23.58 | $23.58 | $23.58 | 2,900 |
| 2018-12-13 | $23.61 | $23.65 | $23.56 | $23.56 | $23.56 | 2,655 |
| 2018-12-12 | $23.47 | $23.65 | $23.47 | $23.57 | $23.57 | 40,380 |
| 2018-12-11 | $23.54 | $23.54 | $23.33 | $23.45 | $23.45 | 3,791 |
| 2018-12-10 | $23.54 | $23.55 | $23.40 | $23.41 | $23.41 | 4,381 |
| 2018-12-07 | $23.13 | $23.60 | $23.13 | $23.58 | $23.58 | 10,253 |
| 2018-12-06 | $23.32 | $23.32 | $23.08 | $23.25 | $23.25 | 2,010 |
| 2018-12-04 | $23.25 | $23.40 | $23.21 | $23.40 | $23.40 | 1,173 |
| 2018-12-03 | $23.14 | $23.40 | $23.01 | $23.21 | $23.21 | 9,992 |
| 2018-11-30 | $22.58 | $23.01 | $22.58 | $23.01 | $23.01 | 16,461 |
| 2018-11-29 | $22.64 | $22.75 | $22.55 | $22.74 | $22.74 | 2,806 |
| 2018-11-28 | $22.33 | $22.75 | $22.33 | $22.68 | $22.68 | 9,869 |
| 2018-11-27 | $22.31 | $22.42 | $22.25 | $22.35 | $22.35 | 8,929 |
| 2018-11-26 | $22.32 | $22.38 | $22.28 | $22.31 | $22.31 | 4,681 |
| 2018-11-23 | $22.51 | $22.67 | $22.51 | $22.67 | $22.67 | 8,519 |
| 2018-11-21 | $22.50 | $22.65 | $22.50 | $22.60 | $22.60 | 2,876 |
| 2018-11-20 | $22.48 | $22.63 | $22.48 | $22.60 | $22.60 | 8,272 |
| 2018-11-19 | $22.72 | $22.72 | $22.43 | $22.53 | $22.53 | 4,286 |
| 2018-11-16 | $23.04 | $23.04 | $22.84 | $22.93 | $22.93 | 2,840 |
| 2018-11-15 | $23.01 | $23.08 | $22.98 | $22.99 | $22.99 | 5,483 |
| 2018-11-14 | $22.75 | $22.89 | $22.75 | $22.79 | $22.79 | 4,828 |
| 2018-11-13 | $23.05 | $23.05 | $22.93 | $22.93 | $22.93 | 1,917 |
| 2018-11-12 | $22.94 | $23.17 | $22.94 | $23.17 | $23.17 | 2,330 |
| 2018-11-09 | $22.97 | $23.02 | $22.92 | $22.92 | $22.92 | 12,870 |
| 2018-11-08 | $23.20 | $23.36 | $23.17 | $23.31 | $23.31 | 1,934 |
| 2018-11-07 | $23.14 | $23.23 | $23.14 | $23.20 | $23.20 | 661 |
| 2018-11-06 | $23.10 | $23.26 | $23.10 | $23.21 | $23.21 | 912 |
| 2018-11-05 | $23.06 | $23.20 | $23.06 | $23.19 | $23.19 | 2,486 |
| 2018-11-02 | $22.96 | $23.20 | $22.92 | $23.15 | $23.15 | 3,105 |
| 2018-11-01 | $22.52 | $23.10 | $22.52 | $23.10 | $23.10 | 8,900 |
| 2018-10-31 | $22.62 | $22.62 | $22.38 | $22.46 | $22.46 | 1,630 |
| 2018-10-30 | $22.58 | $22.58 | $22.43 | $22.45 | $22.45 | 3,786 |
| 2018-10-29 | $22.83 | $22.83 | $22.60 | $22.65 | $22.65 | 5,355 |
| 2018-10-26 | $22.56 | $22.80 | $22.55 | $22.73 | $22.73 | 4,745 |
| 2018-10-25 | $22.60 | $22.60 | $22.24 | $22.24 | $22.24 | 631 |
| 2018-10-24 | $22.91 | $22.91 | $22.70 | $22.81 | $22.81 | 1,755 |
| 2018-10-23 | $22.87 | $23.14 | $22.87 | $23.05 | $23.05 | 3,200 |
| 2018-10-22 | $22.99 | $23.02 | $22.99 | $23.02 | $23.02 | 2,545 |
| 2018-10-19 | $23.09 | $23.11 | $22.95 | $22.95 | $22.95 | 1,252 |
| 2018-10-18 | $23.28 | $23.28 | $23.15 | $23.15 | $23.15 | 1,123 |
| 2018-10-17 | $23.55 | $23.59 | $23.47 | $23.47 | $23.47 | 2,740 |
| 2018-10-16 | $23.64 | $23.71 | $23.58 | $23.71 | $23.71 | 2,067 |
| 2018-10-15 | $23.40 | $23.80 | $23.40 | $23.77 | $23.77 | 2,787 |
| 2018-10-12 | $23.05 | $23.35 | $23.03 | $23.32 | $23.32 | 7,680 |
| 2018-10-11 | $22.74 | $23.27 | $22.68 | $23.00 | $23.00 | 9,521 |
| 2018-10-10 | $22.90 | $22.90 | $22.75 | $22.78 | $22.78 | 2,578 |
| 2018-10-09 | $23.00 | $23.20 | $23.00 | $23.09 | $23.09 | 8,644 |
| 2018-10-08 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 850 |
| 2018-10-05 | $23.20 | $23.28 | $22.99 | $23.28 | $23.28 | 2,077 |
| 2018-10-04 | $23.16 | $23.20 | $23.06 | $23.08 | $23.08 | 6,431 |
| 2018-10-03 | $23.17 | $23.22 | $22.95 | $22.95 | $22.95 | 46,797 |
| 2018-10-02 | $22.80 | $23.27 | $22.80 | $23.18 | $23.18 | 46,206 |
| 2018-10-01 | $22.79 | $22.89 | $22.77 | $22.83 | $22.83 | 12,888 |
| 2018-09-28 | $22.85 | $22.85 | $22.56 | $22.56 | $22.56 | 305 |
| 2018-09-27 | $22.85 | $22.94 | $22.85 | $22.90 | $22.90 | 2,380 |
| 2018-09-26 | $22.83 | $22.86 | $22.82 | $22.82 | $22.82 | 1,962 |
| 2018-09-25 | $22.75 | $23.03 | $22.68 | $22.95 | $22.95 | 1,636 |
| 2018-09-24 | $22.80 | $22.85 | $22.73 | $22.85 | $22.85 | 472 |
| 2018-09-21 | $22.61 | $22.78 | $22.61 | $22.78 | $22.78 | 1,305 |
| 2018-09-20 | $22.35 | $22.71 | $22.27 | $22.71 | $22.71 | 3,559 |
| 2018-09-19 | $21.95 | $22.26 | $21.95 | $22.26 | $22.26 | 18,772 |
| 2018-09-18 | $22.00 | $22.04 | $21.84 | $21.90 | $21.90 | 4,749 |
| 2018-09-17 | $22.16 | $22.21 | $22.04 | $22.04 | $22.04 | 5,097 |
| 2018-09-14 | $22.12 | $22.25 | $22.09 | $22.25 | $22.25 | 13,284 |
| 2018-09-13 | $22.21 | $22.21 | $22.03 | $22.11 | $22.11 | 5,135 |
| 2018-09-12 | $22.78 | $22.87 | $22.14 | $22.39 | $22.39 | 6,589 |
| 2018-09-11 | $22.87 | $22.91 | $22.78 | $22.78 | $22.78 | 158,314 |
| 2018-09-10 | $22.80 | $23.13 | $22.80 | $23.13 | $23.13 | 19,505 |
| 2018-09-07 | $22.64 | $22.91 | $22.64 | $22.91 | $22.91 | 15,973 |
| 2018-09-06 | $22.79 | $22.93 | $22.69 | $22.80 | $22.80 | 88,532 |
| 2018-09-05 | $23.07 | $23.12 | $22.85 | $22.85 | $22.85 | 7,296 |
| 2018-09-04 | $23.38 | $23.38 | $22.82 | $23.37 | $23.37 | 15,272 |
| 2018-08-31 | $23.01 | $23.38 | $22.94 | $23.38 | $23.38 | 10,561 |
| 2018-08-30 | $22.85 | $22.92 | $22.76 | $22.80 | $22.80 | 2,869 |
| 2018-08-29 | $22.63 | $23.00 | $22.63 | $22.92 | $22.92 | 7,128 |
| 2018-08-28 | $22.77 | $22.83 | $22.63 | $22.63 | $22.63 | 1,185 |
| 2018-08-27 | $23.15 | $23.15 | $22.74 | $22.85 | $22.85 | 12,136 |
| 2018-08-24 | $23.24 | $23.35 | $23.17 | $23.17 | $23.17 | 2,892 |
| 2018-08-23 | $23.67 | $23.67 | $23.24 | $23.24 | $23.24 | 6,174 |
| 2018-08-22 | $23.75 | $23.82 | $23.74 | $23.82 | $23.82 | 872 |
| 2018-08-21 | $24.15 | $24.15 | $24.03 | $24.03 | $24.03 | 3,537 |
| 2018-08-20 | $24.50 | $24.58 | $24.32 | $24.38 | $24.38 | 2,761 |
| 2018-08-17 | $24.42 | $24.74 | $24.42 | $24.51 | $24.51 | 7,295 |
| 2018-08-16 | $23.85 | $24.56 | $23.85 | $24.55 | $24.55 | 7,524 |
| 2018-08-15 | $23.96 | $23.96 | $23.88 | $23.92 | $23.92 | 1,183 |
| 2018-08-14 | $23.87 | $24.18 | $23.86 | $24.18 | $24.18 | 6,153 |
| 2018-08-13 | $24.00 | $24.00 | $23.01 | $23.87 | $23.87 | 12,510 |
| 2018-08-10 | $25.00 | $25.10 | $24.01 | $24.07 | $24.07 | 6,771 |
| 2018-08-09 | $25.01 | $25.09 | $25.01 | $25.06 | $25.06 | 2,408 |
| 2018-08-08 | $25.07 | $25.41 | $25.07 | $25.25 | $25.25 | 15,008 |
| 2018-08-07 | $25.33 | $25.33 | $25.09 | $25.15 | $25.15 | 14,683 |
| 2018-08-06 | $24.85 | $25.10 | $24.85 | $25.09 | $25.09 | 11,215 |
| 2018-08-03 | $24.89 | $24.97 | $24.85 | $24.93 | $24.93 | 15,185 |
| 2018-08-02 | $24.74 | $25.50 | $24.74 | $24.85 | $24.85 | 33,597 |
| 2018-08-01 | $25.00 | $25.11 | $24.76 | $24.76 | $24.76 | 12,835 |
| 2018-07-31 | $24.60 | $25.14 | $24.60 | $25.02 | $25.02 | 3,699 |
| 2018-07-30 | $24.57 | $24.65 | $24.45 | $24.58 | $24.58 | 5,415 |
| 2018-07-27 | $24.17 | $24.19 | $24.01 | $24.19 | $24.19 | 2,162 |
| 2018-07-26 | $24.50 | $24.50 | $23.93 | $23.93 | $23.93 | 3,322 |
| 2018-07-25 | $23.64 | $24.13 | $23.60 | $24.00 | $24.00 | 16,618 |
| 2018-07-24 | $23.48 | $23.57 | $23.22 | $23.29 | $23.29 | 46,355 |
| 2018-07-23 | $23.31 | $23.51 | $23.31 | $23.38 | $23.38 | 8,440 |
| 2018-07-20 | $23.15 | $23.40 | $23.15 | $23.32 | $23.32 | 5,880 |
| 2018-07-19 | $22.66 | $22.98 | $22.66 | $22.98 | $22.98 | 2,550 |
| 2018-07-18 | $22.82 | $22.85 | $22.66 | $22.66 | $22.66 | 2,673 |
| 2018-07-17 | $22.80 | $22.86 | $22.79 | $22.82 | $22.82 | 1,904 |
| 2018-07-16 | $22.29 | $22.60 | $22.29 | $22.43 | $22.43 | 3,546 |
| 2018-07-13 | $22.29 | $22.45 | $22.14 | $22.35 | $22.35 | 4,058 |
| 2018-07-12 | $22.04 | $22.60 | $22.04 | $22.39 | $22.39 | 11,507 |
| 2018-07-11 | $22.69 | $22.69 | $22.09 | $22.16 | $22.16 | 22,170 |
| 2018-07-10 | $23.38 | $23.38 | $22.74 | $22.83 | $22.83 | 21,242 |
| 2018-07-09 | $24.00 | $24.00 | $23.19 | $23.38 | $23.38 | 12,463 |
| 2018-07-06 | $23.32 | $23.92 | $23.26 | $23.80 | $23.80 | 9,160 |
| 2018-07-05 | $23.11 | $23.11 | $23.02 | $23.02 | $23.02 | 2,338 |
| 2018-07-03 | $22.98 | $22.98 | $22.86 | $22.92 | $22.92 | 1,608 |
| 2018-07-02 | $23.35 | $23.35 | $22.67 | $22.78 | $22.78 | 7,245 |
| 2018-06-29 | $23.52 | $23.52 | $23.35 | $23.39 | $23.39 | 7,421 |
| 2018-06-28 | $23.30 | $23.30 | $22.97 | $23.00 | $23.00 | 16,859 |
| 2018-06-27 | $23.29 | $23.41 | $23.24 | $23.27 | $23.27 | 2,694 |
| 2018-06-26 | $24.45 | $24.45 | $23.03 | $23.16 | $23.16 | 6,434 |
| 2018-06-25 | $24.00 | $24.00 | $23.29 | $23.38 | $23.38 | 9,692 |
| 2018-06-22 | $23.88 | $24.06 | $23.83 | $24.02 | $24.02 | 5,300 |
| 2018-06-21 | $24.08 | $24.08 | $23.88 | $23.88 | $23.88 | 1,376 |
| 2018-06-20 | $23.73 | $23.96 | $23.43 | $23.96 | $23.96 | 21,915 |
| 2018-06-19 | $24.09 | $24.10 | $22.88 | $23.73 | $23.73 | 46,776 |
| 2018-06-18 | $24.34 | $24.35 | $24.06 | $24.21 | $24.21 | 18,123 |
| 2018-06-15 | $24.80 | $25.00 | $24.30 | $24.47 | $24.47 | 7,958 |
| 2018-06-14 | $25.25 | $25.25 | $24.82 | $24.88 | $24.88 | 21,538 |
| 2018-06-13 | $25.62 | $25.75 | $25.46 | $25.47 | $25.47 | 5,199 |
| 2018-06-12 | $25.55 | $26.08 | $25.55 | $25.99 | $25.99 | 6,385 |
| 2018-06-11 | $26.18 | $26.18 | $25.42 | $25.50 | $25.50 | 4,867 |
| 2018-06-08 | $26.01 | $26.13 | $25.75 | $25.89 | $25.89 | 12,627 |
| 2018-06-07 | $26.45 | $26.50 | $26.01 | $26.01 | $26.01 | 2,100 |
| 2018-06-06 | $26.54 | $26.60 | $26.15 | $26.27 | $26.27 | 4,220 |
| 2018-06-05 | $26.27 | $26.37 | $26.20 | $26.21 | $26.21 | 3,698 |
| 2018-06-04 | $26.50 | $26.50 | $26.01 | $26.08 | $26.08 | 8,832 |
| 2018-06-01 | $26.97 | $26.97 | $26.75 | $26.84 | $26.84 | 18,773 |
| 2018-05-31 | $27.00 | $27.15 | $26.96 | $27.07 | $27.07 | 1,056 |
| 2018-05-30 | $27.10 | $27.10 | $26.86 | $26.90 | $26.90 | 2,460 |
| 2018-05-29 | $27.79 | $27.90 | $27.31 | $27.55 | $27.55 | 7,310 |
| 2018-05-25 | $27.76 | $27.82 | $27.70 | $27.81 | $27.81 | 4,354 |
| 2018-05-24 | $26.14 | $28.15 | $26.14 | $27.55 | $27.55 | 31,035 |
| 2018-05-23 | $27.34 | $27.69 | $27.34 | $27.69 | $27.69 | 17,995 |
| 2018-05-22 | $27.10 | $27.49 | $27.10 | $27.34 | $27.34 | 7,784 |
| 2018-05-21 | $27.07 | $27.10 | $26.80 | $26.90 | $26.90 | 7,076 |
| 2018-05-18 | $26.63 | $26.87 | $26.58 | $26.80 | $26.80 | 7,056 |
| 2018-05-17 | $26.44 | $26.47 | $26.36 | $26.36 | $26.36 | 1,093 |
| 2018-05-16 | $26.53 | $26.63 | $26.34 | $26.34 | $26.34 | 5,794 |
| 2018-05-15 | $26.40 | $26.59 | $26.23 | $26.54 | $26.54 | 9,014 |
| 2018-05-14 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 3,228 |
| 2018-05-11 | $27.10 | $27.10 | $26.40 | $26.40 | $26.40 | 4,073 |
| 2018-05-10 | $26.80 | $27.25 | $26.80 | $27.03 | $27.03 | 22,604 |
| 2018-05-09 | $26.80 | $27.14 | $26.80 | $27.10 | $27.10 | 146,925 |
| 2018-05-08 | $26.88 | $27.10 | $26.88 | $26.94 | $26.94 | 11,535 |
| 2018-05-07 | $27.40 | $27.40 | $26.77 | $26.77 | $26.77 | 6,766 |
| 2018-05-04 | $27.44 | $27.81 | $27.40 | $27.40 | $27.40 | 2,069 |
| 2018-05-03 | $27.36 | $27.97 | $27.36 | $27.97 | $27.97 | 16,881 |
| 2018-05-02 | $27.55 | $27.60 | $27.40 | $27.40 | $27.40 | 2,815 |
| 2018-05-01 | $27.17 | $27.60 | $27.17 | $27.55 | $27.55 | 10,558 |
| 2018-04-30 | $27.00 | $27.49 | $27.00 | $27.15 | $27.15 | 24,470 |
| 2018-04-27 | $26.54 | $27.00 | $26.48 | $27.00 | $27.00 | 23,653 |
| 2018-04-26 | $26.78 | $26.82 | $26.50 | $26.54 | $26.54 | 3,710 |
| 2018-04-25 | $26.08 | $26.78 | $26.08 | $26.78 | $26.78 | 87,022 |
| 2018-04-24 | $25.85 | $26.24 | $25.85 | $26.22 | $26.22 | 4,873 |
| 2018-04-23 | $26.00 | $26.07 | $25.97 | $26.00 | $26.00 | 6,899 |
| 2018-04-20 | $26.25 | $26.25 | $26.03 | $26.03 | $26.03 | 13,079 |
| 2018-04-19 | $26.55 | $26.64 | $26.42 | $26.51 | $26.51 | 9,391 |
| 2018-04-18 | $26.45 | $26.70 | $26.39 | $26.53 | $26.53 | 17,785 |
| 2018-04-17 | $26.30 | $26.55 | $26.28 | $26.37 | $26.37 | 24,305 |
| 2018-04-16 | $26.58 | $26.70 | $26.30 | $26.31 | $26.31 | 65,100 |
| 2018-04-13 | $26.78 | $26.92 | $26.66 | $26.70 | $26.70 | 9,514 |
| 2018-04-12 | $26.80 | $27.10 | $26.80 | $27.10 | $27.10 | 43,362 |
| 2018-04-11 | $27.17 | $27.24 | $26.93 | $26.96 | $26.96 | 148,057 |
| 2018-04-10 | $27.09 | $27.33 | $27.05 | $27.18 | $27.18 | 68,433 |
| 2018-04-09 | $26.92 | $27.32 | $26.90 | $27.16 | $27.16 | 76,484 |
| 2018-04-06 | $26.15 | $26.75 | $26.15 | $26.68 | $26.68 | 36,193 |
| 2018-04-05 | $26.17 | $26.60 | $26.12 | $26.57 | $26.57 | 69,467 |
| 2018-04-04 | $25.73 | $26.11 | $25.49 | $26.01 | $26.01 | 53,987 |
| 2018-04-03 | $26.29 | $26.75 | $26.29 | $26.45 | $26.45 | 43,658 |
| 2018-04-02 | $26.53 | $26.56 | $26.12 | $26.17 | $26.17 | 37,499 |
| 2018-03-29 | $25.63 | $26.41 | $25.10 | $26.31 | $26.31 | 88,519 |
| 2018-03-28 | $25.51 | $25.64 | $25.46 | $25.50 | $25.50 | 38,433 |
| 2018-03-27 | $25.84 | $25.91 | $25.52 | $25.61 | $25.61 | 62,710 |
| 2018-03-26 | $26.17 | $26.17 | $25.80 | $25.85 | $25.85 | 43,849 |
| 2018-03-23 | $25.61 | $26.05 | $25.43 | $25.97 | $25.97 | 48,340 |
| 2018-03-22 | $25.82 | $25.93 | $25.72 | $25.89 | $25.89 | 43,125 |
| 2018-03-21 | $25.80 | $25.87 | $25.62 | $25.82 | $25.82 | 43,329 |
| 2018-03-20 | $25.79 | $25.90 | $25.70 | $25.81 | $25.81 | 54,061 |
| 2018-03-19 | $26.31 | $26.31 | $25.72 | $25.79 | $25.79 | 50,292 |
| 2018-03-16 | $26.68 | $26.71 | $26.51 | $26.56 | $26.56 | 26,452 |
| 2018-03-15 | $26.94 | $26.96 | $26.72 | $26.80 | $26.80 | 41,153 |
| 2018-03-14 | $27.20 | $27.34 | $26.91 | $26.92 | $26.92 | 22,597 |
| 2018-03-13 | $27.18 | $27.44 | $27.08 | $27.12 | $27.12 | 30,514 |
| 2018-03-12 | $26.77 | $27.15 | $26.77 | $27.07 | $27.07 | 32,798 |
| 2018-03-09 | $27.25 | $27.30 | $27.02 | $27.02 | $27.02 | 59,451 |
| 2018-03-08 | $27.36 | $27.63 | $27.35 | $27.59 | $27.59 | 8,528 |
| 2018-03-07 | $27.47 | $27.70 | $27.28 | $27.41 | $27.41 | 45,702 |
| 2018-03-06 | $27.62 | $27.71 | $27.36 | $27.67 | $27.67 | 35,065 |
| 2018-03-05 | $27.45 | $27.75 | $27.33 | $27.75 | $27.75 | 26,084 |
| 2018-03-02 | $27.72 | $27.74 | $27.22 | $27.39 | $27.39 | 88,409 |
| 2018-03-01 | $27.03 | $27.69 | $27.03 | $27.68 | $27.68 | 122,852 |
| 2018-02-28 | $26.78 | $27.20 | $26.78 | $26.97 | $26.97 | 114,929 |
| 2018-02-27 | $26.50 | $26.65 | $26.50 | $26.56 | $26.56 | 54,207 |
| 2018-02-26 | $25.99 | $26.60 | $25.99 | $26.45 | $26.45 | 49,556 |
| 2018-02-23 | $26.21 | $26.33 | $26.12 | $26.24 | $26.24 | 24,884 |
| 2018-02-22 | $25.97 | $26.19 | $25.97 | $26.12 | $26.12 | 19,975 |
| 2018-02-21 | $25.98 | $26.19 | $25.98 | $26.06 | $26.06 | 43,524 |
| 2018-02-20 | $26.30 | $26.49 | $26.00 | $26.01 | $26.01 | 84,516 |
| 2018-02-16 | $26.19 | $26.23 | $26.10 | $26.14 | $26.14 | 45,214 |
| 2018-02-15 | $26.06 | $26.30 | $26.03 | $26.26 | $26.26 | 71,358 |
| 2018-02-14 | $25.94 | $26.14 | $25.94 | $26.03 | $26.03 | 32,732 |
| 2018-02-13 | $26.01 | $26.17 | $26.01 | $26.03 | $26.03 | 48,211 |
| 2018-02-12 | $25.64 | $26.03 | $25.64 | $26.00 | $26.00 | 64,494 |
| 2018-02-09 | $25.70 | $25.70 | $25.41 | $25.45 | $25.45 | 101,359 |
| 2018-02-08 | $25.77 | $25.86 | $25.62 | $25.69 | $25.69 | 31,849 |
| 2018-02-07 | $25.60 | $25.87 | $25.59 | $25.77 | $25.77 | 100,482 |
| 2018-02-06 | $25.01 | $25.57 | $25.01 | $25.54 | $25.54 | 38,315 |
| 2018-02-05 | $25.09 | $25.27 | $25.02 | $25.04 | $25.04 | 62,441 |
| 2018-02-02 | $25.38 | $25.50 | $25.31 | $25.31 | $25.31 | 38,415 |
| 2018-02-01 | $25.45 | $25.56 | $25.34 | $25.51 | $25.51 | 42,795 |
| 2018-01-31 | $25.66 | $25.68 | $25.47 | $25.68 | $25.68 | 147,885 |
| 2018-01-30 | $25.50 | $25.80 | $25.50 | $25.77 | $25.77 | 88,152 |
| 2018-01-29 | $25.32 | $25.46 | $25.24 | $25.36 | $25.36 | 91,275 |
| 2018-01-26 | $25.09 | $25.16 | $25.01 | $25.12 | $25.12 | 18,446 |
| 2018-01-25 | $25.09 | $25.25 | $24.94 | $25.01 | $25.01 | 82,126 |
| 2018-01-24 | $24.62 | $25.05 | $24.62 | $25.01 | $25.01 | 67,733 |
| 2018-01-23 | $24.70 | $24.70 | $24.50 | $24.59 | $24.59 | 128,216 |
| 2018-01-22 | $24.66 | $24.78 | $24.60 | $24.64 | $24.64 | 39,620 |
| 2018-01-19 | $24.59 | $24.72 | $24.52 | $24.54 | $24.54 | 44,279 |
| 2018-01-18 | $24.52 | $24.63 | $24.49 | $24.53 | $24.53 | 23,708 |
| 2018-01-17 | $24.26 | $24.50 | $24.26 | $24.48 | $24.48 | 89,177 |
| 2018-01-16 | $24.28 | $24.28 | $24.11 | $24.26 | $24.26 | 70,961 |
| 2018-01-12 | $24.53 | $24.53 | $24.11 | $24.28 | $24.28 | 86,697 |
| 2018-01-11 | $24.41 | $24.45 | $24.35 | $24.41 | $24.41 | 44,824 |
| 2018-01-10 | $24.53 | $24.53 | $24.38 | $24.47 | $24.47 | 54,216 |
| 2018-01-09 | $24.35 | $24.53 | $24.35 | $24.53 | $24.53 | 76,869 |
| 2018-01-08 | $24.50 | $24.54 | $24.34 | $24.38 | $24.38 | 50,545 |
| 2018-01-05 | $24.61 | $24.62 | $24.54 | $24.59 | $24.59 | 11,329 |
| 2018-01-04 | $24.56 | $24.70 | $24.50 | $24.65 | $24.65 | 37,161 |
| 2018-01-03 | $24.77 | $24.80 | $24.65 | $24.69 | $24.69 | 56,188 |
| 2018-01-02 | $24.40 | $24.72 | $24.40 | $24.70 | $24.70 | 86,597 |
| 2017-12-29 | $24.31 | $24.48 | $24.30 | $24.36 | $24.36 | 38,356 |
| 2017-12-28 | $24.52 | $24.53 | $24.33 | $24.39 | $24.39 | 118,002 |
| 2017-12-27 | $24.53 | $24.58 | $24.50 | $24.58 | $24.58 | 28,047 |
| 2017-12-26 | $24.39 | $24.51 | $24.38 | $24.44 | $24.44 | 27,724 |
| 2017-12-22 | $24.36 | $24.43 | $24.31 | $24.38 | $24.38 | 28,173 |
| 2017-12-21 | $24.35 | $24.39 | $24.24 | $24.31 | $24.31 | 30,451 |
| 2017-12-20 | $24.35 | $24.37 | $24.17 | $24.27 | $24.27 | 31,470 |
| 2017-12-19 | $24.24 | $24.34 | $24.19 | $24.19 | $24.19 | 19,574 |
| 2017-12-18 | $24.32 | $24.44 | $24.21 | $24.24 | $24.24 | 76,421 |
| 2017-12-15 | $24.20 | $24.42 | $24.17 | $24.29 | $24.29 | 20,010 |
| 2017-12-14 | $24.42 | $24.47 | $24.30 | $24.41 | $24.41 | 24,674 |
| 2017-12-13 | $24.37 | $24.44 | $24.33 | $24.42 | $24.42 | 33,000 |
| 2017-12-12 | $24.33 | $24.60 | $24.26 | $24.31 | $24.31 | 29,704 |
| 2017-12-11 | $24.52 | $24.55 | $24.33 | $24.43 | $24.43 | 44,803 |
| 2017-12-08 | $24.77 | $24.82 | $24.60 | $24.71 | $24.71 | 9,699 |
| 2017-12-07 | $24.77 | $24.77 | $24.63 | $24.76 | $24.76 | 64,359 |
| 2017-12-06 | $25.19 | $25.19 | $24.82 | $24.85 | $24.85 | 33,215 |
| 2017-12-05 | $25.08 | $25.27 | $25.06 | $25.09 | $25.09 | 25,249 |
| 2017-12-04 | $25.41 | $25.47 | $24.98 | $25.02 | $25.02 | 46,644 |
| 2017-12-01 | $25.12 | $25.24 | $25.10 | $25.24 | $25.24 | 40,877 |
| 2017-11-30 | $24.87 | $25.14 | $24.84 | $24.99 | $24.99 | 23,244 |
| 2017-11-29 | $24.80 | $25.05 | $24.80 | $25.00 | $25.00 | 29,664 |
| 2017-11-28 | $24.72 | $24.83 | $24.66 | $24.79 | $24.79 | 56,850 |
| 2017-11-27 | $24.91 | $24.99 | $24.82 | $24.86 | $24.86 | 14,457 |
| 2017-11-24 | $25.21 | $25.25 | $24.89 | $24.91 | $24.91 | 64,013 |
| 2017-11-22 | $25.20 | $25.32 | $25.20 | $25.21 | $25.21 | 9,928 |
| 2017-11-21 | $25.04 | $25.19 | $25.03 | $25.11 | $25.11 | 43,992 |
| 2017-11-20 | $25.00 | $25.09 | $24.96 | $25.04 | $25.04 | 79,611 |
| 2017-11-17 | $24.80 | $25.24 | $24.80 | $25.14 | $25.14 | 71,941 |
| 2017-11-16 | $24.76 | $24.83 | $24.69 | $24.72 | $24.72 | 108,568 |
| 2017-11-15 | $24.84 | $24.90 | $24.73 | $24.83 | $24.83 | 26,761 |
| 2017-11-14 | $25.02 | $25.02 | $24.82 | $24.87 | $24.87 | 46,193 |
| 2017-11-13 | $25.20 | $25.20 | $25.01 | $25.05 | $25.05 | 25,913 |
| 2017-11-10 | $25.10 | $25.33 | $25.10 | $25.30 | $25.30 | 13,018 |
| 2017-11-09 | $25.51 | $25.60 | $25.10 | $25.20 | $25.20 | 20,936 |
| 2017-11-08 | $25.37 | $25.52 | $25.27 | $25.43 | $25.43 | 7,318 |
| 2017-11-07 | $25.42 | $25.44 | $25.37 | $25.42 | $25.42 | 9,856 |
| 2017-11-06 | $25.45 | $25.56 | $25.40 | $25.53 | $25.53 | 12,086 |
| 2017-11-03 | $25.53 | $25.53 | $25.28 | $25.40 | $25.40 | 17,243 |
| 2017-11-02 | $25.32 | $25.61 | $25.32 | $25.56 | $25.56 | 32,530 |
| 2017-11-01 | $25.09 | $25.34 | $25.09 | $25.24 | $25.24 | 11,254 |
| 2017-10-31 | $25.24 | $25.24 | $25.06 | $25.14 | $25.14 | 39,313 |
| 2017-10-30 | $25.35 | $25.38 | $25.23 | $25.32 | $25.32 | 15,217 |
| 2017-10-27 | $25.40 | $25.43 | $25.30 | $25.38 | $25.38 | 5,812 |
| 2017-10-26 | $25.60 | $25.62 | $25.47 | $25.49 | $25.49 | 6,940 |
| 2017-10-25 | $25.78 | $25.87 | $25.54 | $25.56 | $25.56 | 20,365 |
| 2017-10-24 | $25.52 | $25.75 | $25.51 | $25.68 | $25.68 | 10,246 |
| 2017-10-23 | $25.31 | $25.70 | $25.30 | $25.67 | $25.67 | 22,688 |
| 2017-10-20 | $25.54 | $25.65 | $25.20 | $25.23 | $25.23 | 59,763 |
| 2017-10-19 | $25.56 | $25.70 | $25.55 | $25.55 | $25.55 | 19,995 |
| 2017-10-18 | $25.55 | $25.62 | $25.45 | $25.50 | $25.50 | 33,855 |
| 2017-10-17 | $25.70 | $25.80 | $25.60 | $25.68 | $25.68 | 50,373 |
| 2017-10-16 | $25.80 | $25.95 | $25.68 | $25.76 | $25.76 | 63,926 |
| 2017-10-13 | $25.74 | $25.97 | $25.60 | $25.94 | $25.94 | 56,990 |
| 2017-10-12 | $25.35 | $25.88 | $25.10 | $25.57 | $25.57 | 57,987 |
| 2017-10-11 | $25.19 | $25.36 | $25.19 | $25.26 | $25.26 | 24,229 |
| 2017-10-10 | $25.47 | $25.60 | $25.35 | $25.38 | $25.38 | 19,396 |
| 2017-10-09 | $25.60 | $25.60 | $25.39 | $25.41 | $25.41 | 19,936 |
| 2017-10-06 | $25.56 | $25.66 | $25.44 | $25.66 | $25.66 | 11,656 |
| 2017-10-05 | $25.49 | $25.66 | $25.41 | $25.56 | $25.56 | 13,944 |
| 2017-10-04 | $25.41 | $25.50 | $25.30 | $25.41 | $25.41 | 37,196 |
| 2017-10-03 | $25.51 | $25.63 | $25.48 | $25.52 | $25.52 | 22,767 |
| 2017-10-02 | $25.77 | $25.77 | $25.48 | $25.53 | $25.53 | 37,061 |
| 2017-09-29 | $25.73 | $26.07 | $25.68 | $25.90 | $25.90 | 28,915 |
| 2017-09-28 | $25.85 | $25.86 | $25.76 | $25.81 | $25.81 | 23,782 |
| 2017-09-27 | $25.82 | $26.06 | $25.59 | $25.98 | $25.98 | 30,294 |
| 2017-09-26 | $25.89 | $26.07 | $25.79 | $25.79 | $25.79 | 28,823 |
| 2017-09-25 | $25.80 | $26.00 | $25.80 | $25.93 | $25.93 | 46,489 |
| 2017-09-22 | $25.89 | $26.14 | $25.87 | $25.98 | $25.98 | 72,873 |
| 2017-09-21 | $25.69 | $25.84 | $25.57 | $25.77 | $25.77 | 28,524 |
| 2017-09-20 | $25.55 | $25.80 | $25.55 | $25.78 | $25.78 | 14,207 |
| 2017-09-19 | $25.67 | $25.72 | $25.29 | $25.52 | $25.52 | 44,692 |
| 2017-09-18 | $25.80 | $25.80 | $25.62 | $25.67 | $25.67 | 21,912 |
| 2017-09-15 | $25.84 | $25.93 | $25.71 | $25.85 | $25.85 | 27,361 |
| 2017-09-14 | $25.83 | $25.98 | $25.82 | $25.85 | $25.85 | 14,566 |
| 2017-09-13 | $25.78 | $25.84 | $25.56 | $25.62 | $25.62 | 39,192 |
| 2017-09-12 | $25.59 | $25.62 | $24.98 | $25.44 | $25.44 | 106,878 |
| 2017-09-11 | $25.62 | $25.72 | $25.54 | $25.63 | $25.63 | 17,219 |
| 2017-09-08 | $25.72 | $25.90 | $25.66 | $25.67 | $25.67 | 15,893 |
| 2017-09-07 | $25.99 | $26.05 | $25.67 | $25.71 | $25.71 | 34,672 |
| 2017-09-06 | $25.82 | $26.12 | $25.77 | $26.11 | $26.11 | 47,678 |
| 2017-09-05 | $25.85 | $26.03 | $25.81 | $25.87 | $25.87 | 54,814 |
| 2017-09-01 | $25.71 | $25.74 | $25.40 | $25.52 | $25.52 | 15,181 |
| 2017-08-31 | $24.86 | $25.54 | $24.86 | $25.52 | $25.52 | 66,431 |
| 2017-08-30 | $25.12 | $25.12 | $24.82 | $24.89 | $24.89 | 61,754 |
| 2017-08-29 | $24.91 | $25.10 | $24.86 | $25.01 | $25.01 | 42,198 |
| 2017-08-28 | $25.29 | $25.29 | $25.07 | $25.12 | $25.12 | 50,917 |
| 2017-08-25 | $25.46 | $25.48 | $25.30 | $25.32 | $25.32 | 15,066 |
| 2017-08-24 | $25.36 | $25.49 | $25.25 | $25.42 | $25.42 | 30,009 |
| 2017-08-23 | $25.50 | $25.52 | $25.24 | $25.24 | $25.24 | 70,733 |
| 2017-08-22 | $25.62 | $25.64 | $25.37 | $25.38 | $25.38 | 67,688 |
| 2017-08-21 | $25.61 | $25.69 | $25.50 | $25.57 | $25.57 | 108,161 |
| 2017-08-18 | $25.70 | $25.87 | $25.67 | $25.83 | $25.83 | 58,896 |
| 2017-08-17 | $25.85 | $25.87 | $25.62 | $25.72 | $25.72 | 34,113 |
| 2017-08-16 | $26.03 | $26.03 | $25.62 | $25.81 | $25.81 | 65,349 |
| 2017-08-15 | $26.17 | $26.25 | $25.97 | $26.04 | $26.04 | 59,191 |
| 2017-08-14 | $26.34 | $26.62 | $26.20 | $26.55 | $26.55 | 205,622 |
| 2017-08-11 | $26.59 | $26.68 | $26.43 | $26.64 | $26.64 | 84,535 |
| 2017-08-10 | $27.71 | $27.90 | $26.48 | $26.63 | $26.63 | 243,701 |
| 2017-08-09 | $27.58 | $27.68 | $27.48 | $27.68 | $27.68 | 22,985 |
| 2017-08-08 | $27.80 | $27.82 | $27.50 | $27.52 | $27.52 | 45,565 |
| 2017-08-07 | $27.46 | $28.02 | $27.40 | $28.02 | $28.02 | 105,184 |
| 2017-08-04 | $27.35 | $27.40 | $27.21 | $27.28 | $27.28 | 34,512 |
| 2017-08-03 | $27.25 | $27.42 | $27.06 | $27.22 | $27.22 | 54,950 |
| 2017-08-02 | $27.60 | $27.66 | $27.31 | $27.44 | $27.44 | 29,285 |
| 2017-08-01 | $28.09 | $28.09 | $27.34 | $27.36 | $27.36 | 176,882 |
| 2017-07-31 | $28.17 | $28.32 | $28.07 | $28.26 | $28.26 | 389,245 |
| 2017-07-28 | $28.56 | $28.82 | $28.52 | $28.59 | $28.59 | 10,132 |
| 2017-07-27 | $28.58 | $28.68 | $28.43 | $28.46 | $28.46 | 53,230 |
| 2017-07-26 | $27.98 | $28.37 | $27.91 | $28.34 | $28.34 | 102,578 |
| 2017-07-25 | $28.61 | $28.61 | $28.00 | $28.03 | $28.03 | 120,909 |
| 2017-07-24 | $28.61 | $28.77 | $28.39 | $28.76 | $28.76 | 100,775 |
| 2017-07-21 | $29.45 | $29.50 | $29.09 | $29.17 | $29.17 | 43,779 |
| 2017-07-20 | $29.45 | $29.79 | $29.32 | $29.73 | $29.73 | 38,086 |
| 2017-07-19 | $29.13 | $29.52 | $29.00 | $29.26 | $29.26 | 58,247 |
| 2017-07-18 | $29.53 | $29.61 | $28.88 | $28.96 | $28.96 | 127,625 |
| 2017-07-17 | $28.93 | $29.10 | $28.76 | $28.89 | $28.89 | 86,577 |
| 2017-07-14 | $28.85 | $29.23 | $28.85 | $29.10 | $29.10 | 56,880 |
| 2017-07-13 | $29.51 | $29.51 | $28.62 | $28.71 | $28.71 | 363,975 |
| 2017-07-12 | $30.51 | $30.78 | $30.04 | $30.11 | $30.11 | 92,916 |
| 2017-07-11 | $30.75 | $31.12 | $30.63 | $31.03 | $31.03 | 124,016 |
| 2017-07-10 | $30.91 | $31.07 | $30.80 | $31.06 | $31.06 | 112,290 |
| 2017-07-07 | $30.04 | $30.50 | $30.04 | $30.12 | $30.12 | 51,060 |
| 2017-07-06 | $29.78 | $30.20 | $29.73 | $30.03 | $30.03 | 63,113 |
| 2017-07-05 | $30.40 | $30.63 | $29.73 | $30.44 | $30.44 | 90,520 |
| 2017-07-03 | $29.58 | $30.45 | $29.58 | $30.00 | $30.00 | 115,256 |
| 2017-06-30 | $28.13 | $29.00 | $28.13 | $28.98 | $28.98 | 163,755 |
| 2017-06-29 | $27.57 | $27.94 | $27.57 | $27.79 | $27.79 | 42,724 |
| 2017-06-28 | $27.30 | $27.32 | $27.14 | $27.26 | $27.26 | 53,781 |
| 2017-06-27 | $27.62 | $27.62 | $27.14 | $27.22 | $27.22 | 55,402 |
| 2017-06-26 | $27.22 | $27.22 | $26.99 | $27.08 | $27.08 | 80,539 |
| 2017-06-23 | $27.36 | $27.40 | $27.06 | $27.16 | $27.16 | 66,335 |
| 2017-06-22 | $27.56 | $27.56 | $27.30 | $27.35 | $27.35 | 58,213 |
| 2017-06-21 | $27.96 | $28.05 | $27.78 | $27.78 | $27.78 | 8,090 |
| 2017-06-20 | $28.03 | $28.15 | $27.87 | $28.05 | $28.05 | 23,496 |
| 2017-06-19 | $28.56 | $28.59 | $28.18 | $28.25 | $28.25 | 71,889 |
| 2017-06-16 | $28.37 | $28.60 | $28.19 | $28.59 | $28.59 | 41,957 |
| 2017-06-15 | $27.55 | $28.31 | $27.44 | $28.17 | $28.17 | 66,693 |
| 2017-06-14 | $28.02 | $28.27 | $27.77 | $27.79 | $27.79 | 76,543 |
| 2017-06-13 | $27.83 | $28.10 | $27.77 | $27.96 | $27.96 | 83,757 |
| 2017-06-12 | $27.94 | $27.94 | $27.53 | $27.61 | $27.61 | 152,314 |
| 2017-06-09 | $28.18 | $28.48 | $28.16 | $28.33 | $28.33 | 37,816 |
| 2017-06-08 | $28.26 | $28.65 | $28.12 | $28.15 | $28.15 | 144,793 |
| 2017-06-07 | $27.83 | $28.17 | $27.83 | $28.09 | $28.09 | 58,752 |
| 2017-06-06 | $27.35 | $27.81 | $27.35 | $27.63 | $27.63 | 98,350 |
| 2017-06-05 | $27.23 | $27.37 | $27.14 | $27.25 | $27.25 | 20,406 |
| 2017-06-02 | $27.22 | $27.37 | $27.16 | $27.22 | $27.22 | 24,618 |
| 2017-06-01 | $27.20 | $27.20 | $26.81 | $27.06 | $27.06 | 21,567 |
| 2017-05-31 | $27.04 | $27.48 | $27.04 | $27.12 | $27.12 | 32,694 |
| 2017-05-30 | $27.34 | $27.34 | $26.84 | $26.92 | $26.92 | 66,104 |
| 2017-05-26 | $27.30 | $27.60 | $27.30 | $27.48 | $27.48 | 20,923 |
| 2017-05-25 | $27.62 | $27.63 | $27.30 | $27.30 | $27.30 | 26,852 |
| 2017-05-24 | $27.45 | $27.50 | $27.39 | $27.46 | $27.46 | 45,007 |
| 2017-05-23 | $27.66 | $27.78 | $27.37 | $27.38 | $27.38 | 67,902 |
| 2017-05-22 | $27.76 | $28.00 | $27.72 | $27.83 | $27.83 | 58,641 |
| 2017-05-19 | $27.33 | $27.69 | $27.33 | $27.67 | $27.67 | 35,940 |
| 2017-05-18 | $27.21 | $27.40 | $27.04 | $27.14 | $27.14 | 55,990 |
| 2017-05-17 | $27.70 | $27.82 | $27.63 | $27.72 | $27.72 | 83,288 |
| 2017-05-16 | $27.27 | $27.47 | $27.27 | $27.46 | $27.46 | 16,236 |
| 2017-05-15 | $27.83 | $27.83 | $27.34 | $27.38 | $27.38 | 81,964 |
| 2017-05-12 | $27.56 | $27.72 | $27.56 | $27.67 | $27.67 | 26,775 |
| 2017-05-11 | $27.74 | $27.74 | $27.56 | $27.62 | $27.62 | 14,292 |
| 2017-05-10 | $27.58 | $27.94 | $27.50 | $27.80 | $27.80 | 45,269 |
| 2017-05-09 | $27.62 | $27.70 | $27.48 | $27.57 | $27.57 | 18,538 |
| 2017-05-08 | $27.73 | $27.76 | $27.45 | $27.50 | $27.50 | 23,700 |
| 2017-05-05 | $27.78 | $28.08 | $27.78 | $27.92 | $27.92 | 37,641 |
| 2017-05-04 | $28.09 | $28.09 | $27.60 | $27.69 | $27.69 | 83,207 |
| 2017-05-03 | $28.18 | $28.31 | $28.03 | $28.25 | $28.25 | 50,115 |
| 2017-05-02 | $28.42 | $28.42 | $27.98 | $28.13 | $28.13 | 96,406 |
| 2017-05-01 | $27.73 | $28.70 | $27.29 | $28.33 | $28.33 | 93,085 |
| 2017-04-28 | $27.41 | $27.42 | $27.26 | $27.38 | $27.38 | 20,136 |
| 2017-04-27 | $27.34 | $27.53 | $27.30 | $27.45 | $27.45 | 18,003 |
| 2017-04-26 | $27.57 | $27.71 | $27.21 | $27.22 | $27.22 | 27,753 |
| 2017-04-25 | $27.13 | $27.69 | $27.07 | $27.54 | $27.54 | 295,009 |
| 2017-04-24 | $27.20 | $27.35 | $27.10 | $27.21 | $27.21 | 51,210 |
| 2017-04-21 | $27.05 | $27.24 | $26.90 | $27.10 | $27.10 | 41,016 |
| 2017-04-20 | $27.62 | $27.62 | $27.02 | $27.05 | $27.05 | 168,723 |
| 2017-04-19 | $27.67 | $27.78 | $27.48 | $27.54 | $27.54 | 17,069 |
| 2017-04-18 | $27.70 | $27.70 | $27.39 | $27.49 | $27.49 | 42,429 |
| 2017-04-17 | $28.04 | $28.04 | $27.67 | $27.74 | $27.74 | 132,537 |
| 2017-04-13 | $28.13 | $28.28 | $28.04 | $28.05 | $28.05 | 88,324 |
| 2017-04-12 | $27.83 | $28.16 | $27.83 | $27.94 | $27.94 | 151,692 |
| 2017-04-11 | $27.75 | $27.87 | $27.44 | $27.81 | $27.81 | 34,111 |
| 2017-04-10 | $27.49 | $27.79 | $27.49 | $27.72 | $27.72 | 26,116 |
| 2017-04-07 | $27.29 | $27.49 | $27.25 | $27.46 | $27.46 | 31,305 |
| 2017-04-06 | $27.73 | $27.73 | $27.38 | $27.38 | $27.38 | 19,435 |
| 2017-04-05 | $27.67 | $27.75 | $27.54 | $27.68 | $27.68 | 82,706 |
| 2017-04-04 | $27.74 | $27.79 | $27.52 | $27.58 | $27.58 | 14,075 |
| 2017-04-03 | $27.91 | $28.06 | $27.69 | $27.76 | $27.76 | 76,591 |
| 2017-03-31 | $27.50 | $27.80 | $27.21 | $27.64 | $27.64 | 79,522 |
| 2017-03-30 | $27.60 | $27.60 | $27.47 | $27.50 | $27.50 | 21,846 |
| 2017-03-29 | $27.69 | $27.78 | $27.59 | $27.66 | $27.66 | 36,247 |
| 2017-03-28 | $27.63 | $27.74 | $27.63 | $27.66 | $27.66 | 28,939 |
| 2017-03-27 | $27.63 | $27.64 | $27.44 | $27.56 | $27.56 | 39,082 |
| 2017-03-24 | $27.74 | $27.83 | $27.63 | $27.66 | $27.66 | 31,178 |
| 2017-03-23 | $27.95 | $28.04 | $27.78 | $27.78 | $27.78 | 18,040 |
| 2017-03-22 | $28.11 | $28.14 | $27.95 | $27.95 | $27.95 | 99,718 |
| 2017-03-21 | $28.32 | $28.34 | $28.05 | $28.15 | $28.15 | 28,304 |
| 2017-03-20 | $28.85 | $28.90 | $28.30 | $28.34 | $28.34 | 26,793 |
| 2017-03-17 | $28.58 | $28.64 | $28.43 | $28.64 | $28.64 | 8,034 |
| 2017-03-16 | $28.72 | $28.72 | $28.47 | $28.59 | $28.59 | 26,159 |
| 2017-03-15 | $28.27 | $28.53 | $28.27 | $28.40 | $28.40 | 89,369 |
| 2017-03-14 | $28.18 | $28.44 | $28.15 | $28.27 | $28.27 | 27,328 |
| 2017-03-13 | $28.59 | $28.59 | $28.30 | $28.33 | $28.33 | 60,030 |
| 2017-03-10 | $28.69 | $28.84 | $28.58 | $28.66 | $28.66 | 78,284 |
| 2017-03-09 | $29.10 | $29.26 | $28.80 | $28.87 | $28.87 | 67,085 |
| 2017-03-08 | $29.54 | $29.54 | $29.20 | $29.22 | $29.22 | 21,158 |
| 2017-03-07 | $29.64 | $29.64 | $29.34 | $29.56 | $29.56 | 34,535 |
| 2017-03-06 | $30.04 | $30.10 | $29.75 | $29.85 | $29.85 | 38,652 |
| 2017-03-03 | $29.79 | $29.86 | $29.59 | $29.82 | $29.82 | 12,451 |
| 2017-03-02 | $29.84 | $30.07 | $29.59 | $29.69 | $29.69 | 39,234 |
| 2017-03-01 | $29.57 | $30.16 | $29.57 | $30.16 | $30.16 | 38,352 |
| 2017-02-28 | $29.16 | $30.17 | $29.16 | $29.36 | $29.36 | 53,156 |
| 2017-02-27 | $29.34 | $29.34 | $28.88 | $29.02 | $29.02 | 113,066 |
| 2017-02-24 | $29.36 | $29.36 | $29.15 | $29.27 | $29.27 | 108,973 |
| 2017-02-23 | $29.75 | $29.75 | $29.35 | $29.40 | $29.40 | 202,937 |
| 2017-02-22 | $29.79 | $29.84 | $29.63 | $29.75 | $29.75 | 28,401 |
| 2017-02-21 | $29.60 | $29.81 | $29.55 | $29.65 | $29.65 | 41,544 |
| 2017-02-17 | $29.87 | $30.07 | $29.75 | $29.81 | $29.81 | 100,407 |
| 2017-02-16 | $30.68 | $30.84 | $30.07 | $30.10 | $30.10 | 40,845 |
| 2017-02-15 | $30.15 | $30.69 | $30.15 | $30.67 | $30.67 | 143,081 |
| 2017-02-14 | $30.56 | $30.56 | $30.15 | $30.26 | $30.26 | 47,345 |
| 2017-02-13 | $30.30 | $30.62 | $30.20 | $30.41 | $30.41 | 134,345 |
| 2017-02-10 | $30.15 | $30.42 | $30.14 | $30.36 | $30.36 | 84,560 |
| 2017-02-09 | $30.00 | $30.12 | $29.70 | $29.96 | $29.96 | 89,608 |
| 2017-02-08 | $29.65 | $29.91 | $29.57 | $29.85 | $29.85 | 117,289 |
| 2017-02-07 | $29.47 | $29.64 | $29.13 | $29.62 | $29.62 | 13,664 |
| 2017-02-06 | $29.30 | $29.54 | $29.19 | $29.26 | $29.26 | 25,498 |
| 2017-02-03 | $29.48 | $29.54 | $29.30 | $29.30 | $29.30 | 35,998 |
| 2017-02-02 | $29.55 | $29.70 | $29.45 | $29.54 | $29.54 | 36,079 |
| 2017-02-01 | $28.88 | $29.60 | $28.81 | $29.59 | $29.59 | 61,066 |
| 2017-01-31 | $28.71 | $28.94 | $28.70 | $28.89 | $28.89 | 82,006 |
| 2017-01-30 | $29.48 | $29.48 | $28.67 | $28.71 | $28.71 | 68,896 |
| 2017-01-27 | $29.35 | $29.41 | $29.16 | $29.29 | $29.29 | 17,984 |
| 2017-01-26 | $29.50 | $29.62 | $29.30 | $29.42 | $29.42 | 21,322 |
| 2017-01-25 | $29.47 | $29.69 | $29.30 | $29.56 | $29.56 | 81,712 |
| 2017-01-24 | $29.86 | $29.86 | $29.51 | $29.53 | $29.53 | 69,102 |
| 2017-01-23 | $29.98 | $29.98 | $29.72 | $29.92 | $29.92 | 83,770 |
| 2017-01-20 | $29.70 | $29.95 | $29.65 | $29.95 | $29.95 | 22,468 |
| 2017-01-19 | $29.75 | $29.90 | $29.60 | $29.75 | $29.75 | 43,823 |
| 2017-01-18 | $29.85 | $30.08 | $29.69 | $29.84 | $29.84 | 171,458 |
| 2017-01-17 | $29.50 | $30.01 | $29.49 | $29.85 | $29.85 | 180,834 |
| 2017-01-13 | $28.95 | $29.30 | $28.82 | $29.27 | $29.27 | 78,964 |
| 2017-01-12 | $28.62 | $29.19 | $28.58 | $29.16 | $29.16 | 50,755 |
| 2017-01-11 | $28.85 | $28.85 | $28.24 | $28.61 | $28.61 | 127,124 |
| 2017-01-10 | $28.65 | $29.00 | $28.65 | $28.81 | $28.81 | 34,909 |
| 2017-01-09 | $28.57 | $28.79 | $28.50 | $28.79 | $28.79 | 39,806 |
| 2017-01-06 | $28.73 | $28.73 | $28.52 | $28.61 | $28.61 | 37,885 |
| 2017-01-05 | $28.66 | $28.95 | $28.66 | $28.93 | $28.93 | 35,875 |
| 2017-01-04 | $28.18 | $28.75 | $28.18 | $28.70 | $28.70 | 28,127 |
| 2017-01-03 | $28.28 | $28.42 | $28.12 | $28.21 | $28.21 | 44,623 |
| 2016-12-30 | $28.08 | $28.32 | $28.08 | $28.14 | $28.14 | 70,842 |
| 2016-12-29 | $28.15 | $28.25 | $28.01 | $28.12 | $28.12 | 188,372 |
| 2016-12-28 | $28.55 | $28.55 | $28.06 | $28.08 | $28.08 | 24,110 |
| 2016-12-27 | $27.97 | $28.55 | $27.97 | $28.55 | $28.55 | 51,414 |
| 2016-12-23 | $27.75 | $27.79 | $27.60 | $27.67 | $27.67 | 30,313 |
| 2016-12-22 | $27.95 | $27.99 | $27.79 | $27.81 | $27.81 | 43,732 |
| 2016-12-21 | $28.07 | $28.21 | $28.01 | $28.05 | $28.05 | 35,545 |
| 2016-12-20 | $28.35 | $28.39 | $28.10 | $28.16 | $28.16 | 50,819 |
| 2016-12-19 | $28.69 | $28.73 | $28.40 | $28.54 | $28.54 | 58,298 |
| 2016-12-16 | $28.79 | $28.92 | $28.58 | $28.89 | $28.89 | 40,632 |
| 2016-12-15 | $28.87 | $29.19 | $28.71 | $28.75 | $28.75 | 30,157 |
| 2016-12-14 | $28.84 | $29.06 | $28.83 | $29.00 | $29.00 | 51,109 |
| 2016-12-13 | $29.10 | $29.24 | $29.00 | $29.04 | $29.04 | 61,216 |
| 2016-12-12 | $28.96 | $29.06 | $28.75 | $29.02 | $29.02 | 32,743 |
| 2016-12-09 | $28.62 | $29.02 | $28.45 | $28.99 | $28.99 | 67,335 |
| 2016-12-08 | $28.80 | $28.95 | $28.40 | $28.57 | $28.57 | 76,144 |
| 2016-12-07 | $28.95 | $29.00 | $28.79 | $28.93 | $28.93 | 127,335 |
| 2016-12-06 | $29.27 | $29.43 | $28.98 | $29.03 | $29.03 | 34,929 |
| 2016-12-05 | $28.51 | $29.04 | $28.51 | $28.97 | $28.97 | 59,254 |
| 2016-12-02 | $28.21 | $28.35 | $28.12 | $28.31 | $28.31 | 11,161 |
| 2016-12-01 | $28.44 | $28.44 | $27.97 | $28.07 | $28.07 | 38,895 |
| 2016-11-30 | $28.86 | $28.86 | $28.36 | $28.37 | $28.37 | 29,830 |
| 2016-11-29 | $29.02 | $29.02 | $28.60 | $28.61 | $28.61 | 50,967 |
| 2016-11-28 | $29.38 | $29.39 | $29.13 | $29.27 | $29.27 | 36,625 |
| 2016-11-25 | $29.10 | $29.27 | $29.09 | $29.21 | $29.21 | 85,424 |
| 2016-11-23 | $28.91 | $29.20 | $28.82 | $29.17 | $29.17 | 31,948 |
| 2016-11-22 | $28.93 | $29.28 | $28.93 | $29.22 | $29.22 | 18,582 |
| 2016-11-21 | $28.78 | $29.08 | $28.73 | $29.05 | $29.05 | 64,590 |
| 2016-11-18 | $28.34 | $28.58 | $28.34 | $28.57 | $28.57 | 28,891 |
| 2016-11-17 | $28.11 | $28.33 | $27.95 | $28.28 | $28.28 | 15,619 |
| 2016-11-16 | $28.40 | $28.40 | $28.00 | $28.02 | $28.02 | 107,943 |
| 2016-11-15 | $27.91 | $28.31 | $27.91 | $28.27 | $28.27 | 32,699 |
| 2016-11-14 | $27.98 | $28.07 | $27.86 | $27.94 | $27.94 | 94,489 |
| 2016-11-11 | $28.57 | $28.57 | $28.08 | $28.27 | $28.27 | 50,967 |
| 2016-11-10 | $28.67 | $28.72 | $28.40 | $28.49 | $28.49 | 27,259 |
| 2016-11-09 | $28.78 | $29.30 | $28.33 | $28.38 | $28.38 | 100,643 |
| 2016-11-08 | $28.78 | $29.45 | $28.78 | $29.22 | $29.22 | 58,013 |
| 2016-11-07 | $28.80 | $28.81 | $28.60 | $28.73 | $28.73 | 47,480 |
| 2016-11-04 | $28.51 | $28.80 | $28.51 | $28.69 | $28.69 | 75,903 |
| 2016-11-03 | $28.72 | $28.87 | $28.50 | $28.71 | $28.71 | 110,556 |
| 2016-11-02 | $28.85 | $28.95 | $28.54 | $28.73 | $28.73 | 151,594 |
| 2016-11-01 | $29.26 | $29.26 | $28.69 | $28.79 | $28.79 | 75,121 |
| 2016-10-31 | $29.05 | $29.44 | $29.01 | $29.26 | $29.26 | 85,577 |
| 2016-10-28 | $29.49 | $29.49 | $29.15 | $29.23 | $29.23 | 23,430 |
| 2016-10-27 | $29.35 | $29.65 | $29.15 | $29.52 | $29.52 | 127,444 |
| 2016-10-26 | $28.98 | $29.40 | $28.96 | $29.33 | $29.33 | 30,691 |
| 2016-10-25 | $28.75 | $28.99 | $28.58 | $28.81 | $28.81 | 46,951 |
| 2016-10-24 | $29.44 | $29.44 | $28.61 | $28.78 | $28.78 | 72,325 |
| 2016-10-21 | $28.91 | $29.06 | $28.90 | $28.99 | $28.99 | 39,900 |
| 2016-10-20 | $29.29 | $29.34 | $28.80 | $28.86 | $28.86 | 140,320 |
| 2016-10-19 | $28.85 | $29.28 | $28.80 | $29.28 | $29.28 | 108,513 |
| 2016-10-18 | $28.96 | $29.32 | $28.90 | $28.98 | $28.98 | 203,309 |
| 2016-10-17 | $29.08 | $29.14 | $28.70 | $29.11 | $29.11 | 450,915 |
| 2016-10-14 | $28.82 | $29.19 | $28.77 | $28.77 | $28.77 | 170,542 |
| 2016-10-13 | $27.77 | $28.58 | $27.63 | $28.56 | $28.56 | 98,382 |
| 2016-10-12 | $28.20 | $28.50 | $27.59 | $27.60 | $27.60 | 76,199 |
| 2016-10-11 | $28.07 | $28.28 | $28.04 | $28.20 | $28.20 | 54,060 |
| 2016-10-10 | $27.96 | $28.20 | $27.96 | $28.10 | $28.10 | 36,604 |
| 2016-10-07 | $27.99 | $28.30 | $27.84 | $27.86 | $27.86 | 44,188 |
| 2016-10-06 | $28.29 | $28.34 | $27.70 | $27.97 | $27.97 | 51,225 |
| 2016-10-05 | $28.23 | $28.47 | $27.95 | $28.33 | $28.33 | 69,027 |
| 2016-10-04 | $28.17 | $28.36 | $28.13 | $28.23 | $28.23 | 56,619 |
| 2016-10-03 | $27.78 | $28.39 | $27.58 | $28.33 | $28.33 | 229,116 |
| 2016-09-30 | $27.37 | $27.94 | $27.17 | $27.81 | $27.81 | 88,876 |
| 2016-09-29 | $27.73 | $27.73 | $27.44 | $27.48 | $27.48 | 37,331 |
| 2016-09-28 | $27.50 | $27.71 | $27.50 | $27.54 | $27.54 | 34,295 |
| 2016-09-27 | $27.45 | $27.72 | $27.17 | $27.72 | $27.72 | 34,440 |
| 2016-09-26 | $27.80 | $27.80 | $27.35 | $27.37 | $27.37 | 61,363 |
| 2016-09-23 | $28.00 | $28.16 | $27.79 | $27.80 | $27.80 | 43,689 |
| 2016-09-22 | $28.40 | $28.47 | $28.10 | $28.16 | $28.16 | 56,358 |
| 2016-09-21 | $28.41 | $28.41 | $28.20 | $28.30 | $28.30 | 50,938 |
| 2016-09-20 | $28.26 | $28.63 | $28.26 | $28.44 | $28.44 | 170,816 |
| 2016-09-19 | $28.30 | $28.36 | $27.80 | $28.17 | $28.17 | 225,260 |
| 2016-09-16 | $27.28 | $28.05 | $27.28 | $28.00 | $28.00 | 73,055 |
| 2016-09-15 | $27.59 | $27.61 | $27.40 | $27.40 | $27.40 | 21,431 |
| 2016-09-14 | $27.34 | $27.55 | $27.19 | $27.51 | $27.51 | 40,080 |
| 2016-09-13 | $27.80 | $27.83 | $27.43 | $27.44 | $27.44 | 37,264 |
| 2016-09-12 | $28.12 | $28.53 | $27.92 | $28.20 | $28.20 | 44,129 |
| 2016-09-09 | $28.11 | $28.32 | $27.89 | $28.27 | $28.27 | 30,677 |
| 2016-09-08 | $28.08 | $28.21 | $27.91 | $28.18 | $28.18 | 39,526 |
| 2016-09-07 | $27.60 | $28.01 | $27.60 | $27.99 | $27.99 | 40,488 |
| 2016-09-06 | $27.26 | $27.67 | $27.01 | $27.48 | $27.48 | 38,947 |
| 2016-09-02 | $27.40 | $27.51 | $27.31 | $27.49 | $27.49 | 67,021 |
| 2016-09-01 | $26.87 | $27.19 | $26.82 | $27.11 | $27.11 | 21,843 |
| 2016-08-31 | $26.70 | $27.03 | $26.62 | $26.67 | $26.67 | 42,070 |
| 2016-08-30 | $27.24 | $27.25 | $26.79 | $26.83 | $26.83 | 56,463 |
| 2016-08-29 | $27.41 | $27.47 | $27.20 | $27.23 | $27.23 | 104,408 |
| 2016-08-26 | $28.27 | $28.30 | $27.57 | $27.62 | $27.62 | 167,630 |
| 2016-08-25 | $28.66 | $28.67 | $28.23 | $28.29 | $28.29 | 71,858 |
| 2016-08-24 | $28.82 | $28.98 | $28.67 | $28.82 | $28.82 | 32,449 |
| 2016-08-23 | $29.14 | $29.14 | $28.82 | $28.98 | $28.98 | 33,994 |
| 2016-08-22 | $29.16 | $29.40 | $29.09 | $29.33 | $29.33 | 35,290 |
| 2016-08-19 | $29.22 | $29.53 | $29.14 | $29.40 | $29.40 | 45,800 |
| 2016-08-18 | $29.23 | $29.50 | $28.98 | $29.50 | $29.50 | 48,768 |
| 2016-08-17 | $29.14 | $29.35 | $29.07 | $29.34 | $29.34 | 30,172 |
| 2016-08-16 | $29.10 | $29.21 | $28.85 | $29.14 | $29.14 | 14,256 |
| 2016-08-15 | $29.05 | $29.26 | $28.95 | $29.10 | $29.10 | 38,443 |
| 2016-08-12 | $28.50 | $28.71 | $27.76 | $28.70 | $28.70 | 91,054 |
| 2016-08-11 | $28.64 | $28.70 | $28.52 | $28.55 | $28.55 | 16,814 |
| 2016-08-10 | $28.68 | $28.85 | $28.55 | $28.64 | $28.64 | 17,571 |
| 2016-08-09 | $28.52 | $28.83 | $28.50 | $28.66 | $28.66 | 27,243 |
| 2016-08-08 | $28.77 | $28.85 | $28.41 | $28.73 | $28.73 | 22,168 |
| 2016-08-05 | $28.21 | $28.69 | $28.15 | $28.53 | $28.53 | 23,104 |
| 2016-08-04 | $28.46 | $28.46 | $27.99 | $28.03 | $28.03 | 24,021 |
| 2016-08-03 | $28.25 | $28.52 | $28.16 | $28.28 | $28.28 | 17,727 |
| 2016-08-02 | $28.30 | $28.45 | $27.74 | $28.07 | $28.07 | 56,178 |
| 2016-08-01 | $28.81 | $28.81 | $28.33 | $28.34 | $28.34 | 133,622 |
| 2016-07-29 | $28.64 | $29.18 | $28.64 | $29.15 | $29.15 | 22,280 |
| 2016-07-28 | $29.13 | $29.13 | $28.66 | $28.89 | $28.89 | 23,086 |
| 2016-07-27 | $29.17 | $29.38 | $29.07 | $29.15 | $29.15 | 35,145 |
| 2016-07-26 | $28.89 | $29.20 | $28.80 | $28.90 | $28.90 | 24,833 |
| 2016-07-25 | $29.43 | $29.50 | $28.78 | $29.06 | $29.06 | 59,259 |
| 2016-07-22 | $28.96 | $29.40 | $28.57 | $29.36 | $29.36 | 151,031 |
| 2016-07-21 | $29.50 | $29.67 | $29.25 | $29.41 | $29.41 | 73,045 |
| 2016-07-20 | $29.97 | $30.19 | $29.21 | $29.43 | $29.43 | 140,767 |
| 2016-07-19 | $30.56 | $30.56 | $29.86 | $30.01 | $30.01 | 73,508 |
| 2016-07-18 | $30.54 | $31.12 | $30.26 | $31.07 | $31.07 | 41,503 |
| 2016-07-15 | $31.08 | $31.28 | $30.71 | $30.74 | $30.74 | 56,997 |
| 2016-07-14 | $32.52 | $32.60 | $31.07 | $31.17 | $31.17 | 75,842 |
| 2016-07-13 | $32.08 | $32.40 | $31.85 | $31.97 | $31.97 | 127,371 |
| 2016-07-12 | $30.48 | $31.36 | $30.45 | $31.36 | $31.36 | 237,267 |
| 2016-07-11 | $31.38 | $31.48 | $30.43 | $30.62 | $30.62 | 45,128 |
| 2016-07-08 | $30.43 | $31.03 | $30.35 | $31.02 | $31.02 | 67,531 |
| 2016-07-07 | $31.10 | $31.22 | $29.85 | $29.85 | $29.85 | 95,636 |
| 2016-07-06 | $30.39 | $30.70 | $30.00 | $30.58 | $30.58 | 105,081 |
| 2016-07-05 | $31.61 | $31.63 | $30.35 | $30.98 | $30.98 | 149,047 |
| 2016-07-01 | $32.40 | $32.49 | $32.03 | $32.05 | $32.05 | 158,851 |
| 2016-06-30 | $32.72 | $32.98 | $32.04 | $32.80 | $32.80 | 99,856 |
| 2016-06-29 | $33.26 | $33.26 | $32.64 | $32.70 | $32.70 | 92,700 |
| 2016-06-28 | $34.03 | $34.34 | $32.05 | $33.32 | $33.32 | 133,869 |
| 2016-06-27 | $33.40 | $33.50 | $33.17 | $33.30 | $33.30 | 52,103 |
| 2016-06-24 | $32.73 | $33.22 | $32.46 | $33.20 | $33.20 | 126,328 |
| 2016-06-23 | $33.67 | $33.85 | $33.40 | $33.48 | $33.48 | 121,145 |
| 2016-06-22 | $34.04 | $34.40 | $33.91 | $33.91 | $33.91 | 105,506 |
| 2016-06-21 | $34.95 | $34.95 | $34.06 | $34.09 | $34.09 | 168,668 |
| 2016-06-20 | $35.82 | $35.99 | $35.50 | $35.56 | $35.56 | 183,513 |
| 2016-06-17 | $35.91 | $36.54 | $35.91 | $36.49 | $36.49 | 25,390 |
| 2016-06-16 | $35.81 | $35.81 | $35.20 | $35.47 | $35.47 | 30,239 |
| 2016-06-15 | $36.76 | $36.76 | $35.89 | $35.90 | $35.90 | 22,515 |
| 2016-06-14 | $36.29 | $36.57 | $35.83 | $36.51 | $36.51 | 65,013 |
| 2016-06-13 | $36.97 | $37.11 | $36.43 | $36.47 | $36.47 | 33,479 |
| 2016-06-10 | $36.73 | $37.37 | $36.08 | $36.30 | $36.30 | 113,133 |
| 2016-06-09 | $36.65 | $36.77 | $36.41 | $36.63 | $36.63 | 86,964 |
| 2016-06-08 | $36.54 | $37.27 | $36.54 | $36.87 | $36.87 | 417,346 |
| 2016-06-07 | $36.06 | $36.31 | $35.82 | $36.28 | $36.28 | 71,385 |
| 2016-06-06 | $36.15 | $36.43 | $35.95 | $36.17 | $36.17 | 48,267 |
| 2016-06-03 | $35.70 | $35.74 | $35.07 | $35.63 | $35.63 | 91,447 |
| 2016-06-02 | $34.80 | $35.44 | $34.80 | $35.32 | $35.32 | 82,107 |
| 2016-06-01 | $34.10 | $34.64 | $34.10 | $34.61 | $34.61 | 176,549 |
| 2016-05-31 | $34.35 | $34.54 | $33.83 | $33.89 | $33.89 | 111,515 |
| 2016-05-27 | $34.25 | $34.62 | $34.18 | $34.61 | $34.61 | 26,524 |
| 2016-05-26 | $34.27 | $34.39 | $33.82 | $34.33 | $34.33 | 130,970 |
| 2016-05-25 | $33.55 | $34.04 | $33.55 | $33.99 | $33.99 | 25,570 |
| 2016-05-24 | $33.02 | $33.75 | $33.00 | $33.23 | $33.23 | 55,593 |
| 2016-05-23 | $33.21 | $33.52 | $33.11 | $33.32 | $33.32 | 29,520 |
| 2016-05-20 | $33.63 | $33.78 | $33.20 | $33.50 | $33.50 | 70,666 |
| 2016-05-19 | $33.48 | $33.52 | $32.78 | $33.18 | $33.18 | 46,973 |
| 2016-05-18 | $33.64 | $33.95 | $33.50 | $33.72 | $33.72 | 68,508 |
| 2016-05-17 | $33.50 | $33.94 | $33.50 | $33.93 | $33.93 | 84,728 |
| 2016-05-16 | $33.20 | $33.41 | $33.07 | $33.39 | $33.39 | 20,036 |
| 2016-05-13 | $33.01 | $33.40 | $33.00 | $33.32 | $33.32 | 126,370 |
| 2016-05-12 | $33.07 | $33.26 | $32.74 | $33.26 | $33.26 | 75,255 |
| 2016-05-11 | $32.91 | $32.91 | $32.55 | $32.70 | $32.70 | 47,860 |
| 2016-05-10 | $31.97 | $33.41 | $31.91 | $32.86 | $32.86 | 52,102 |
| 2016-05-09 | $32.29 | $32.29 | $31.70 | $31.72 | $31.72 | 29,702 |
| 2016-05-06 | $32.04 | $32.34 | $32.04 | $32.27 | $32.27 | 26,525 |
| 2016-05-05 | $32.50 | $32.50 | $31.78 | $31.82 | $31.82 | 43,163 |
| 2016-05-04 | $32.00 | $32.64 | $32.00 | $32.40 | $32.40 | 319,177 |
| 2016-05-03 | $33.33 | $33.50 | $32.28 | $32.36 | $32.36 | 100,197 |
| 2016-05-02 | $33.08 | $33.45 | $32.75 | $33.42 | $33.42 | 168,673 |
| 2016-04-29 | $33.31 | $33.42 | $33.00 | $33.29 | $33.29 | 30,787 |
| 2016-04-28 | $33.07 | $33.67 | $33.07 | $33.17 | $33.17 | 47,273 |
| 2016-04-27 | $33.08 | $33.08 | $32.57 | $32.81 | $32.81 | 23,674 |
| 2016-04-26 | $32.69 | $33.00 | $32.21 | $32.99 | $32.99 | 31,287 |
| 2016-04-25 | $32.04 | $33.06 | $32.00 | $32.54 | $32.54 | 62,693 |
| 2016-04-22 | $32.75 | $32.92 | $31.86 | $31.89 | $31.89 | 130,498 |
| 2016-04-21 | $33.98 | $33.98 | $33.23 | $33.30 | $33.30 | 116,779 |
| 2016-04-20 | $32.95 | $33.88 | $32.64 | $33.77 | $33.77 | 316,982 |
| 2016-04-19 | $32.28 | $32.87 | $32.28 | $32.81 | $32.81 | 82,292 |
| 2016-04-18 | $31.77 | $32.27 | $31.74 | $32.10 | $32.10 | 72,961 |
| 2016-04-15 | $31.34 | $31.89 | $31.34 | $31.72 | $31.72 | 634,905 |
| 2016-04-14 | $31.48 | $31.56 | $31.23 | $31.42 | $31.42 | 172,829 |
| 2016-04-13 | $30.98 | $31.57 | $30.94 | $31.57 | $31.57 | 73,456 |
| 2016-04-12 | $30.52 | $30.80 | $30.35 | $30.72 | $30.72 | 20,095 |
| 2016-04-11 | $30.46 | $30.46 | $30.20 | $30.29 | $30.29 | 38,444 |
| 2016-04-08 | $30.40 | $30.59 | $30.30 | $30.56 | $30.56 | 19,577 |
| 2016-04-07 | $30.43 | $30.47 | $30.23 | $30.36 | $30.36 | 196,808 |
| 2016-04-06 | $30.37 | $30.52 | $30.20 | $30.43 | $30.43 | 51,899 |
| 2016-04-05 | $30.51 | $30.59 | $30.45 | $30.53 | $30.53 | 18,484 |
| 2016-04-04 | $30.58 | $30.63 | $30.48 | $30.53 | $30.53 | 13,762 |
| 2016-04-01 | $30.22 | $30.65 | $30.14 | $30.61 | $30.61 | 33,359 |
| 2016-03-31 | $30.78 | $30.80 | $30.05 | $30.35 | $30.35 | 127,569 |
| 2016-03-30 | $31.36 | $31.41 | $30.78 | $30.80 | $30.80 | 34,664 |
| 2016-03-29 | $31.09 | $31.40 | $31.09 | $31.39 | $31.39 | 44,030 |
| 2016-03-28 | $30.96 | $31.30 | $30.93 | $31.15 | $31.15 | 64,132 |
| 2016-03-24 | $30.73 | $31.00 | $30.73 | $31.00 | $31.00 | 24,587 |
| 2016-03-23 | $30.83 | $30.91 | $30.75 | $30.89 | $30.89 | 23,463 |
| 2016-03-22 | $31.13 | $31.20 | $30.90 | $31.06 | $31.06 | 40,163 |
| 2016-03-21 | $30.74 | $30.99 | $30.74 | $30.93 | $30.93 | 50,439 |
| 2016-03-18 | $30.70 | $30.81 | $30.57 | $30.67 | $30.67 | 43,849 |
| 2016-03-17 | $31.04 | $31.21 | $30.65 | $30.68 | $30.68 | 62,084 |
| 2016-03-16 | $30.84 | $30.91 | $30.66 | $30.87 | $30.87 | 39,934 |
| 2016-03-15 | $30.87 | $31.00 | $30.85 | $30.94 | $30.94 | 36,260 |
| 2016-03-14 | $30.90 | $31.09 | $30.78 | $31.00 | $31.00 | 81,889 |
| 2016-03-11 | $30.64 | $30.83 | $30.62 | $30.78 | $30.78 | 21,056 |
| 2016-03-10 | $30.27 | $30.71 | $30.27 | $30.63 | $30.63 | 20,601 |
| 2016-03-09 | $30.28 | $30.36 | $30.11 | $30.34 | $30.34 | 41,602 |
| 2016-03-08 | $30.05 | $30.38 | $29.93 | $30.25 | $30.25 | 123,599 |
| 2016-03-07 | $30.33 | $30.41 | $30.12 | $30.15 | $30.15 | 61,231 |
| 2016-03-04 | $30.12 | $30.16 | $29.85 | $30.12 | $30.12 | 118,524 |
| 2016-03-03 | $29.70 | $29.84 | $29.53 | $29.77 | $29.77 | 96,060 |
| 2016-03-02 | $29.39 | $29.64 | $29.32 | $29.57 | $29.57 | 47,829 |
| 2016-03-01 | $29.68 | $29.68 | $29.42 | $29.48 | $29.48 | 59,442 |
| 2016-02-29 | $29.92 | $30.48 | $29.60 | $29.68 | $29.68 | 72,620 |
| 2016-02-26 | $29.90 | $29.91 | $29.60 | $29.79 | $29.79 | 53,947 |
| 2016-02-25 | $30.16 | $30.16 | $29.83 | $29.88 | $29.88 | 76,911 |
| 2016-02-24 | $30.17 | $30.25 | $29.94 | $30.12 | $30.12 | 112,315 |
| 2016-02-23 | $30.63 | $30.63 | $30.22 | $30.25 | $30.25 | 270,162 |
| 2016-02-22 | $30.76 | $30.84 | $30.60 | $30.64 | $30.64 | 214,090 |
| 2016-02-19 | $30.67 | $30.73 | $30.64 | $30.67 | $30.67 | 19,109 |
| 2016-02-18 | $30.74 | $30.80 | $30.65 | $30.68 | $30.68 | 17,987 |
| 2016-02-17 | $30.53 | $30.85 | $30.50 | $30.82 | $30.82 | 32,192 |
| 2016-02-16 | $30.98 | $30.98 | $30.33 | $30.56 | $30.56 | 49,653 |
| 2016-02-12 | $30.33 | $30.40 | $30.19 | $30.28 | $30.28 | 48,911 |
| 2016-02-11 | $30.25 | $30.47 | $30.18 | $30.38 | $30.38 | 40,691 |
| 2016-02-10 | $30.10 | $30.28 | $30.09 | $30.21 | $30.21 | 30,633 |
| 2016-02-09 | $30.24 | $30.30 | $30.04 | $30.22 | $30.22 | 27,624 |
| 2016-02-08 | $30.54 | $30.66 | $30.21 | $30.29 | $30.29 | 65,990 |
| 2016-02-05 | $30.87 | $30.87 | $30.60 | $30.61 | $30.61 | 21,410 |
| 2016-02-04 | $31.24 | $31.35 | $30.87 | $30.95 | $30.95 | 34,331 |
| 2016-02-03 | $31.34 | $31.34 | $31.07 | $31.16 | $31.16 | 12,332 |
| 2016-02-02 | $31.10 | $31.44 | $31.07 | $31.19 | $31.19 | 23,775 |
| 2016-02-01 | $30.99 | $31.20 | $30.88 | $31.16 | $31.16 | 15,143 |
| 2016-01-29 | $30.71 | $31.28 | $30.71 | $31.23 | $31.23 | 17,509 |
| 2016-01-28 | $31.04 | $31.10 | $30.70 | $30.75 | $30.75 | 16,390 |
| 2016-01-27 | $31.20 | $31.23 | $30.97 | $31.11 | $31.11 | 25,858 |
| 2016-01-26 | $31.15 | $31.37 | $31.13 | $31.17 | $31.17 | 20,273 |
| 2016-01-25 | $31.08 | $31.29 | $30.95 | $31.19 | $31.19 | 80,074 |
| 2016-01-22 | $31.22 | $31.25 | $30.94 | $31.06 | $31.06 | 21,761 |
| 2016-01-21 | $31.00 | $31.32 | $30.90 | $30.97 | $30.97 | 39,520 |
| 2016-01-20 | $30.84 | $31.02 | $30.71 | $30.98 | $30.98 | 75,431 |
| 2016-01-19 | $31.18 | $31.23 | $30.86 | $31.05 | $31.05 | 187,673 |
| 2016-01-15 | $30.33 | $30.79 | $30.33 | $30.75 | $30.75 | 21,114 |
| 2016-01-14 | $30.52 | $30.66 | $30.45 | $30.54 | $30.54 | 9,386 |
| 2016-01-13 | $30.72 | $30.83 | $30.59 | $30.65 | $30.65 | 8,554 |
| 2016-01-12 | $30.01 | $30.87 | $29.85 | $30.58 | $30.58 | 34,380 |
| 2016-01-11 | $30.35 | $30.35 | $29.85 | $30.04 | $30.04 | 62,125 |
| 2016-01-08 | $30.16 | $30.53 | $30.16 | $30.41 | $30.41 | 18,298 |
| 2016-01-07 | $29.83 | $30.12 | $29.76 | $30.10 | $30.10 | 18,126 |
| 2016-01-06 | $29.80 | $30.13 | $29.70 | $30.00 | $30.00 | 28,643 |
| 2016-01-05 | $30.12 | $30.12 | $29.90 | $29.90 | $29.90 | 84,040 |
| 2016-01-04 | $30.21 | $30.21 | $29.71 | $29.79 | $29.79 | 27,055 |
| 2015-12-31 | $30.34 | $30.45 | $30.31 | $30.35 | $30.35 | 11,399 |
| 2015-12-30 | $30.77 | $30.77 | $30.37 | $30.41 | $30.41 | 17,434 |
| 2015-12-29 | $30.58 | $30.70 | $30.30 | $30.61 | $30.61 | 37,580 |
| 2015-12-28 | $30.70 | $30.70 | $30.37 | $30.44 | $30.44 | 38,539 |
| 2015-12-24 | $30.85 | $30.85 | $30.65 | $30.73 | $30.73 | 29,306 |
| 2015-12-23 | $30.94 | $31.00 | $30.82 | $30.86 | $30.86 | 17,824 |
| 2015-12-22 | $31.45 | $31.58 | $30.96 | $31.02 | $31.02 | 39,941 |
| 2015-12-21 | $31.64 | $31.64 | $31.32 | $31.39 | $31.39 | 5,147 |
| 2015-12-18 | $31.43 | $31.98 | $31.43 | $31.66 | $31.66 | 27,296 |
| 2015-12-17 | $30.85 | $31.42 | $30.47 | $31.41 | $31.41 | 27,918 |
| 2015-12-16 | $31.48 | $31.55 | $31.02 | $31.14 | $31.14 | 8,234 |
| 2015-12-15 | $31.49 | $31.75 | $31.48 | $31.55 | $31.55 | 6,548 |
| 2015-12-14 | $31.44 | $31.80 | $31.44 | $31.69 | $31.69 | 15,027 |
| 2015-12-11 | $31.87 | $31.88 | $31.51 | $31.51 | $31.51 | 9,847 |
| 2015-12-10 | $31.36 | $31.97 | $31.36 | $31.81 | $31.81 | 9,462 |
| 2015-12-09 | $31.49 | $31.79 | $31.18 | $31.49 | $31.49 | 14,791 |
| 2015-12-08 | $31.39 | $31.46 | $31.22 | $31.36 | $31.36 | 6,303 |
| 2015-12-07 | $32.07 | $32.07 | $31.44 | $31.44 | $31.44 | 13,821 |
| 2015-12-04 | $31.81 | $32.09 | $31.75 | $32.07 | $32.07 | 58,169 |
| 2015-12-03 | $31.09 | $31.82 | $31.09 | $31.65 | $31.65 | 17,402 |
| 2015-12-02 | $31.21 | $31.31 | $31.13 | $31.14 | $31.14 | 10,354 |
| 2015-12-01 | $31.44 | $31.46 | $31.23 | $31.40 | $31.40 | 13,512 |
| 2015-11-30 | $31.26 | $31.35 | $31.16 | $31.28 | $31.28 | 23,233 |
| 2015-11-27 | $31.14 | $31.17 | $31.00 | $31.01 | $31.01 | 2,631 |
| 2015-11-25 | $31.25 | $31.41 | $31.25 | $31.34 | $31.34 | 11,635 |
| 2015-11-24 | $31.30 | $31.41 | $31.14 | $31.14 | $31.14 | 6,666 |
| 2015-11-23 | $30.75 | $31.41 | $30.74 | $31.38 | $31.38 | 17,577 |
| 2015-11-20 | $30.94 | $31.22 | $30.94 | $31.05 | $31.05 | 29,704 |
| 2015-11-19 | $31.00 | $31.20 | $31.00 | $31.12 | $31.12 | 4,467 |
| 2015-11-18 | $31.22 | $31.22 | $30.76 | $31.00 | $31.00 | 45,978 |
| 2015-11-17 | $31.15 | $31.15 | $30.92 | $31.07 | $31.07 | 11,909 |
| 2015-11-16 | $30.90 | $31.09 | $30.90 | $31.08 | $31.08 | 18,708 |
| 2015-11-13 | $31.00 | $31.08 | $30.99 | $31.02 | $31.02 | 11,417 |
| 2015-11-12 | $31.12 | $31.29 | $31.10 | $31.29 | $31.29 | 8,826 |
| 2015-11-11 | $31.14 | $31.27 | $31.05 | $31.22 | $31.22 | 34,029 |
| 2015-11-10 | $31.70 | $31.70 | $30.85 | $31.16 | $31.16 | 46,506 |
| 2015-11-09 | $32.18 | $32.18 | $31.68 | $31.70 | $31.70 | 36,296 |
| 2015-11-06 | $32.20 | $32.29 | $32.00 | $32.29 | $32.29 | 15,218 |
| 2015-11-05 | $32.74 | $32.74 | $32.32 | $32.34 | $32.34 | 7,075 |
| 2015-11-04 | $32.52 | $33.08 | $32.43 | $32.84 | $32.84 | 13,644 |
| 2015-11-03 | $32.39 | $32.77 | $32.37 | $32.61 | $32.61 | 15,879 |
| 2015-11-02 | $32.76 | $32.76 | $32.35 | $32.39 | $32.39 | 6,626 |
| 2015-10-30 | $32.80 | $32.96 | $32.76 | $32.93 | $32.93 | 2,083 |
| 2015-10-29 | $32.35 | $32.67 | $32.35 | $32.62 | $32.62 | 4,211 |
| 2015-10-28 | $32.53 | $32.53 | $32.28 | $32.43 | $32.43 | 20,807 |
| 2015-10-27 | $32.96 | $33.12 | $32.63 | $32.68 | $32.68 | 9,882 |
| 2015-10-26 | $32.45 | $32.90 | $32.45 | $32.89 | $32.89 | 9,464 |
| 2015-10-23 | $32.28 | $32.44 | $32.13 | $32.44 | $32.44 | 9,174 |
| 2015-10-22 | $32.88 | $32.88 | $32.44 | $32.45 | $32.45 | 66,041 |
| 2015-10-21 | $32.41 | $32.74 | $32.41 | $32.69 | $32.69 | 18,874 |
| 2015-10-20 | $32.25 | $32.46 | $32.17 | $32.42 | $32.42 | 7,117 |
| 2015-10-19 | $32.27 | $32.40 | $32.08 | $32.08 | $32.08 | 39,278 |
| 2015-10-16 | $32.69 | $32.75 | $32.34 | $32.52 | $32.52 | 25,318 |
| 2015-10-15 | $32.93 | $33.06 | $32.66 | $32.69 | $32.69 | 16,895 |
| 2015-10-14 | $33.54 | $33.54 | $32.94 | $32.94 | $32.94 | 7,563 |
| 2015-10-13 | $32.80 | $33.51 | $32.80 | $33.39 | $33.39 | 6,332 |
| 2015-10-12 | $32.85 | $32.95 | $32.76 | $32.79 | $32.79 | 6,419 |
| 2015-10-09 | $33.35 | $33.47 | $32.69 | $32.85 | $32.85 | 57,725 |
| 2015-10-08 | $33.45 | $33.46 | $33.18 | $33.20 | $33.20 | 7,188 |
| 2015-10-07 | $33.97 | $33.99 | $33.50 | $33.57 | $33.57 | 19,753 |
| 2015-10-06 | $33.55 | $33.91 | $33.55 | $33.79 | $33.79 | 29,916 |
| 2015-10-05 | $33.29 | $33.44 | $33.12 | $33.38 | $33.38 | 14,470 |
| 2015-10-02 | $33.00 | $33.37 | $32.84 | $33.02 | $33.02 | 47,123 |
| 2015-10-01 | $33.54 | $33.55 | $33.16 | $33.20 | $33.20 | 26,572 |
| 2015-09-30 | $33.10 | $33.54 | $32.79 | $33.25 | $33.25 | 53,494 |
| 2015-09-29 | $32.94 | $33.12 | $32.86 | $33.01 | $33.01 | 11,088 |
| 2015-09-28 | $33.17 | $33.33 | $32.67 | $32.91 | $32.91 | 10,041 |
| 2015-09-25 | $32.66 | $33.21 | $32.66 | $33.15 | $33.15 | 46,552 |
| 2015-09-24 | $32.31 | $32.68 | $32.29 | $32.45 | $32.45 | 14,348 |
| 2015-09-23 | $32.62 | $32.69 | $32.51 | $32.58 | $32.58 | 32,351 |
| 2015-09-22 | $32.18 | $32.35 | $32.03 | $32.22 | $32.22 | 14,820 |
| 2015-09-21 | $31.99 | $32.70 | $31.99 | $32.64 | $32.64 | 60,854 |
| 2015-09-18 | $32.26 | $32.26 | $32.05 | $32.05 | $32.05 | 4,948 |
| 2015-09-17 | $32.44 | $32.48 | $32.29 | $32.29 | $32.29 | 39,305 |
| 2015-09-16 | $32.88 | $32.90 | $32.52 | $32.70 | $32.70 | 20,172 |
| 2015-09-15 | $33.16 | $33.23 | $32.96 | $33.05 | $33.05 | 25,392 |
| 2015-09-14 | $32.67 | $33.23 | $32.66 | $33.18 | $33.18 | 60,921 |
| 2015-09-11 | $31.86 | $32.57 | $31.24 | $32.55 | $32.55 | 120,944 |
| 2015-09-10 | $31.74 | $31.91 | $31.74 | $31.89 | $31.89 | 9,019 |
| 2015-09-09 | $31.90 | $31.94 | $31.49 | $31.52 | $31.52 | 39,846 |
| 2015-09-08 | $31.16 | $31.66 | $31.16 | $31.65 | $31.65 | 16,159 |
Barclays Bank PLC (JJGTF) News Headlines
Recent Barclays Bank PLC (JJGTF) News
Similar Companies to Barclays Bank PLC (JJGTF) 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 | -- | -- | -- |