Japan Airport Terminal Co. Ltd (JTTRY) Exchange: PINK
Data as of May 2, 2025
$14.83 ($0.00) 0.00%
Japan Airport Terminal Co. Ltd - Daily Information
Click for more stock information on Japan Airport Terminal Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.83 |
| Previous Close | $14.83 |
| High | $14.83 |
| Low | $14.83 |
| Adjusted Open | $14.83 |
| Previous Adjusted Close | $14.83 |
| Adjusted High | $14.83 |
| Adjusted Low | $14.83 |
About Japan Airport Terminal Co. Ltd (JTTRY)
Japan Airport Terminal Company Ltd ADR
Invest in Japan Airport Terminal Co. Ltd (JTTRY)
Historical Stock Data for Japan Airport Terminal Co. Ltd (JTTRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2 |
| 2025-03-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1 |
| 2025-03-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 25 |
| 2025-03-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2 |
| 2025-03-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-03-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 2 |
| 2025-03-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 5 |
| 2025-02-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 64 |
| 2025-02-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-02-26 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 10 |
| 2025-02-25 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-02-24 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1 |
| 2025-02-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 72 |
| 2025-02-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 10 |
| 2025-02-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 8 |
| 2025-02-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 239 |
| 2025-02-14 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 16 |
| 2025-02-13 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 208 |
| 2025-02-12 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 84 |
| 2025-02-11 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 20 |
| 2025-02-10 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 119 |
| 2025-02-07 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 27 |
| 2025-02-06 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 25 |
| 2025-02-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 3 |
| 2025-02-04 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 37 |
| 2025-02-03 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 268 |
| 2025-01-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2025-01-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 59 |
| 2025-01-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 7 |
| 2025-01-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 88 |
| 2025-01-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 98 |
| 2025-01-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1 |
| 2025-01-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 3,680 |
| 2025-01-22 | $15.51 | $15.58 | $15.51 | $15.54 | $15.54 | 14,953 |
| 2025-01-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-01-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1 |
| 2025-01-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2025-01-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-01-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-01-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 135 |
| 2025-01-10 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 33 |
| 2025-01-08 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 1 |
| 2025-01-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 9 |
| 2025-01-06 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 5 |
| 2025-01-03 | $15.95 | $15.95 | $15.72 | $15.72 | $15.72 | 398 |
| 2025-01-02 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-31 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-30 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-27 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 66 |
| 2024-12-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-19 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-18 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-17 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-16 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2024-12-13 | $16.40 | $17.26 | $16.40 | $17.26 | $17.26 | 200 |
| 2024-12-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-12-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-12-10 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-12-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-12-06 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-12-05 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1 |
| 2024-12-04 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 2 |
| 2024-12-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 3 |
| 2024-12-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 62 |
| 2024-11-29 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-11-27 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 7 |
| 2024-11-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 47 |
| 2024-11-25 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 54 |
| 2024-11-22 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 31 |
| 2024-11-21 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 93 |
| 2024-11-20 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-11-19 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2024-11-18 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 109 |
| 2024-11-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 6 |
| 2024-11-14 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 32 |
| 2024-11-13 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 16 |
| 2024-11-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 44 |
| 2024-11-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 103 |
| 2024-11-08 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 77 |
| 2024-11-07 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 82 |
| 2024-11-06 | $17.57 | $18.29 | $17.48 | $18.29 | $18.29 | 9,000 |
| 2024-11-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2024-11-04 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 92 |
| 2024-11-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2024-10-31 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1,923 |
| 2024-10-30 | $17.40 | $17.58 | $17.40 | $17.58 | $17.58 | 5,900 |
| 2024-10-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 9 |
| 2024-10-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 110 |
| 2024-10-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2,000 |
| 2024-10-24 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 46 |
| 2024-10-23 | $18.00 | $18.00 | $17.27 | $17.27 | $17.27 | 1,070 |
| 2024-10-22 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 140 |
| 2024-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2024-10-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 15 |
| 2024-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 59 |
| 2024-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 29 |
| 2024-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 89 |
| 2024-10-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 706 |
| 2024-10-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 27 |
| 2024-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2024-10-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-10-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 65 |
| 2024-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 45 |
| 2024-10-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 33 |
| 2024-10-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 804 |
| 2024-10-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2024-09-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 51 |
| 2024-09-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 55 |
| 2024-09-26 | $17.20 | $18.31 | $17.18 | $17.79 | $17.79 | 17,700 |
| 2024-09-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 44 |
| 2024-09-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-09-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 131 |
| 2024-09-09 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-09-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-09-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 143 |
| 2024-09-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 25 |
| 2024-09-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 78 |
| 2024-08-30 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 54 |
| 2024-08-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 135 |
| 2024-08-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-08-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-08-26 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 71 |
| 2024-08-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-08-22 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 133 |
| 2024-08-21 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2024-08-20 | $17.64 | $17.66 | $17.64 | $17.66 | $17.66 | 317 |
| 2024-08-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 276 |
| 2024-08-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 167 |
| 2024-08-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 86 |
| 2024-08-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 208 |
| 2024-08-13 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2024-08-12 | $16.58 | $16.58 | $16.13 | $16.13 | $16.13 | 1,644 |
| 2024-08-09 | $15.66 | $16.43 | $15.66 | $16.43 | $16.43 | 782 |
| 2024-08-08 | $15.73 | $15.73 | $15.50 | $15.50 | $15.50 | 2,471 |
| 2024-08-07 | $17.01 | $17.20 | $16.93 | $17.00 | $17.00 | 13,159 |
| 2024-08-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2 |
| 2024-08-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 23 |
| 2024-08-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 21 |
| 2024-08-01 | $17.67 | $17.67 | $16.90 | $16.90 | $16.90 | 506 |
| 2024-07-31 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 6 |
| 2024-07-30 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2024-07-29 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 5 |
| 2024-07-26 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2024-07-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 2 |
| 2024-07-24 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2024-07-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 2 |
| 2024-07-22 | $18.04 | $18.09 | $18.04 | $18.09 | $18.09 | 598 |
| 2024-07-19 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 16 |
| 2024-07-18 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2024-07-17 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 242 |
| 2024-07-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-15 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 6 |
| 2024-07-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-07-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-06-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 29 |
| 2024-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-06-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-06-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 119 |
| 2024-06-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 99 |
| 2024-06-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 64 |
| 2024-06-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 217 |
| 2024-06-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 57 |
| 2024-06-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 24 |
| 2024-06-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-06-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 21 |
| 2024-06-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 5 |
| 2024-06-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 19 |
| 2024-06-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 33 |
| 2024-06-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 10 |
| 2024-06-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-06-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 28 |
| 2024-06-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 31 |
| 2024-06-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 58 |
| 2024-05-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 116 |
| 2024-05-30 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 25 |
| 2024-05-29 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 135 |
| 2024-05-28 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 247 |
| 2024-05-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 126 |
| 2024-05-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 188 |
| 2024-05-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 23 |
| 2024-05-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 94 |
| 2024-05-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 175 |
| 2024-05-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 139 |
| 2024-05-16 | $16.40 | $16.40 | $16.30 | $16.30 | $16.30 | 910 |
| 2024-05-15 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 214 |
| 2024-05-14 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 127 |
| 2024-05-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 120 |
| 2024-05-10 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 1,434 |
| 2024-05-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 102 |
| 2024-05-08 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 50 |
| 2024-05-07 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 220 |
| 2024-05-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 126 |
| 2024-05-03 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 194 |
| 2024-05-02 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,076 |
| 2024-05-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 113 |
| 2024-04-30 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 436 |
| 2024-04-29 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 435 |
| 2024-04-26 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 82 |
| 2024-04-25 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 389 |
| 2024-04-24 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 216 |
| 2024-04-23 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 220 |
| 2024-04-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 383 |
| 2024-04-19 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 8 |
| 2024-04-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 327 |
| 2024-04-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 209 |
| 2024-04-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 44 |
| 2024-04-15 | $18.04 | $18.04 | $17.92 | $17.92 | $17.92 | 428 |
| 2024-04-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 69 |
| 2024-04-11 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 95 |
| 2024-04-10 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 32 |
| 2024-04-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 56 |
| 2024-04-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2 |
| 2024-04-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 46 |
| 2024-04-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 28 |
| 2024-04-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 112 |
| 2024-04-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 43 |
| 2024-04-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 43 |
| 2024-03-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2024-03-27 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 29 |
| 2024-03-26 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 198 |
| 2024-03-25 | $20.29 | $20.64 | $20.29 | $20.64 | $20.64 | 2,853 |
| 2024-03-22 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 318 |
| 2024-03-21 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 30 |
| 2024-03-20 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 66 |
| 2024-03-19 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 76 |
| 2024-03-18 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 217 |
| 2024-03-15 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 186 |
| 2024-03-14 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2024-03-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 5,573 |
| 2024-03-12 | $19.10 | $19.13 | $19.10 | $19.13 | $19.13 | 5,573 |
| 2024-03-11 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 190 |
| 2024-03-08 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 23 |
| 2024-03-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 529 |
| 2024-03-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 53 |
| 2024-03-05 | $19.06 | $19.06 | $18.64 | $18.64 | $18.64 | 5,659 |
| 2024-03-04 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 127 |
| 2024-03-01 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 10 |
| 2024-02-29 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 79 |
| 2024-02-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 106 |
| 2024-02-27 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 142 |
| 2024-02-26 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 67 |
| 2024-02-23 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 388 |
| 2024-02-22 | $19.49 | $19.49 | $18.83 | $18.83 | $18.83 | 471 |
| 2024-02-21 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 480 |
| 2024-02-20 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 34 |
| 2024-02-16 | $19.10 | $19.24 | $19.10 | $19.24 | $19.24 | 609 |
| 2024-02-15 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 62 |
| 2024-02-14 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 154 |
| 2024-02-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 238 |
| 2024-02-12 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 45 |
| 2024-02-09 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 164 |
| 2024-02-08 | $19.63 | $19.63 | $19.27 | $19.53 | $19.53 | 2,032 |
| 2024-02-07 | $20.14 | $20.75 | $20.14 | $20.63 | $20.63 | 24,931 |
| 2024-02-06 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 72 |
| 2024-02-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 67 |
| 2024-02-02 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 358 |
| 2024-02-01 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 6 |
| 2024-01-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 56 |
| 2024-01-30 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 95 |
| 2024-01-29 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 177 |
| 2024-01-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 225 |
| 2024-01-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2024-01-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 260 |
| 2024-01-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2024-01-22 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 260 |
| 2024-01-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 311 |
| 2024-01-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2024-01-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 138 |
| 2024-01-16 | $21.03 | $21.03 | $20.85 | $20.85 | $20.85 | 735 |
| 2024-01-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 4 |
| 2024-01-11 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 3 |
| 2024-01-10 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 14 |
| 2024-01-09 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
| 2024-01-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 69 |
| 2024-01-05 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 8 |
| 2024-01-04 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 43 |
| 2024-01-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 11 |
| 2024-01-02 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 53 |
| 2023-12-29 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 3 |
| 2023-12-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 22 |
| 2023-12-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-12-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 12 |
| 2023-12-22 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 29 |
| 2023-12-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2 |
| 2023-12-20 | $21.48 | $21.48 | $21.46 | $21.46 | $21.46 | 1,409 |
| 2023-12-19 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-12-18 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 26 |
| 2023-12-15 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 34 |
| 2023-12-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 8 |
| 2023-12-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 441 |
| 2023-12-12 | $21.90 | $21.90 | $21.80 | $21.80 | $21.80 | 3,100 |
| 2023-12-11 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2023-12-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 69 |
| 2023-12-07 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2023-12-06 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 6 |
| 2023-12-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 58 |
| 2023-12-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 35 |
| 2023-12-01 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 57 |
| 2023-11-30 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 30 |
| 2023-11-29 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 20 |
| 2023-11-28 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-11-27 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 9 |
| 2023-11-24 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-11-22 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 226 |
| 2023-11-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1 |
| 2023-11-20 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 141 |
| 2023-11-17 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 364 |
| 2023-11-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 52 |
| 2023-11-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-11-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 68 |
| 2023-11-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 297 |
| 2023-11-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 263 |
| 2023-11-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 718 |
| 2023-11-08 | $22.16 | $22.16 | $22.11 | $22.11 | $22.11 | 539 |
| 2023-11-07 | $23.27 | $23.27 | $22.80 | $22.80 | $22.80 | 1,477 |
| 2023-11-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 12 |
| 2023-11-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 32 |
| 2023-11-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 509 |
| 2023-11-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 28 |
| 2023-10-31 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 818 |
| 2023-10-30 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 154 |
| 2023-10-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 78 |
| 2023-10-26 | $20.49 | $20.49 | $20.44 | $20.44 | $20.44 | 311 |
| 2023-10-25 | $21.77 | $21.85 | $21.77 | $21.85 | $21.85 | 35,899 |
| 2023-10-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-10-23 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 29 |
| 2023-10-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 7,076 |
| 2023-10-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 55 |
| 2023-10-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 47 |
| 2023-10-17 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-10-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 93 |
| 2023-10-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 8 |
| 2023-10-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 52 |
| 2023-10-11 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 24 |
| 2023-10-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 25 |
| 2023-10-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 2 |
| 2023-10-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1,090 |
| 2023-10-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 7,800 |
| 2023-10-04 | $20.32 | $20.44 | $20.32 | $20.44 | $20.44 | 7,800 |
| 2023-10-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 15 |
| 2023-10-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 41 |
| 2023-09-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
| 2023-09-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 8 |
| 2023-09-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 7 |
| 2023-09-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 4 |
| 2023-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 41 |
| 2023-09-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 30 |
| 2023-09-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 30 |
| 2023-09-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 4 |
| 2023-09-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 27 |
| 2023-09-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 66 |
| 2023-09-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 27 |
| 2023-09-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
| 2023-08-31 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 4 |
| 2023-08-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-08-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 400 |
| 2023-08-28 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2023-08-25 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 500 |
| 2023-08-24 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-08-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-08-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-08-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-08-18 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-08-17 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 45 |
| 2023-08-16 | $24.38 | $24.41 | $24.36 | $24.36 | $24.36 | 8,000 |
| 2023-08-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-08-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-08-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-08-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-08-09 | $23.91 | $24.15 | $23.71 | $24.15 | $24.15 | 1,000 |
| 2023-08-08 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 18 |
| 2023-08-07 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-08-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-08-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2023-08-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-08-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 8 |
| 2023-07-31 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 4 |
| 2023-07-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 306 |
| 2023-07-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
| 2023-07-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-07-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 20 |
| 2023-07-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-07-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-07-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-07-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 3 |
| 2023-07-18 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-07-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 10 |
| 2023-07-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 122 |
| 2023-07-13 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 11 |
| 2023-07-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 14 |
| 2023-07-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 46 |
| 2023-07-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 12 |
| 2023-07-07 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2 |
| 2023-07-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-07-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 280 |
| 2023-07-03 | $22.02 | $22.24 | $22.02 | $22.24 | $22.24 | 219 |
| 2023-06-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 400 |
| 2023-06-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-06-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-06-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 57 |
| 2023-06-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3 |
| 2023-06-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-06-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1,000 |
| 2023-06-21 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-20 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 34 |
| 2023-06-16 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 4 |
| 2023-06-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-13 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 20 |
| 2023-06-12 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2023-06-09 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-08 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-07 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-06 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-02 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-06-01 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2023-05-31 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 203 |
| 2023-05-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 150 |
| 2023-05-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2023-05-25 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 100 |
| 2023-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 6 |
| 2023-05-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 12 |
| 2023-05-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-05-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2023-05-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-04-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-04-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-04-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 24 |
| 2023-04-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
| 2023-04-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-04-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-04-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2023-04-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 14 |
| 2023-04-17 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 45 |
| 2023-04-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 72 |
| 2023-04-05 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-04 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-03-31 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 33 |
| 2023-03-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 47 |
| 2023-03-29 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-03-28 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-03-27 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 20 |
| 2023-03-24 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-03-23 | $24.19 | $24.20 | $24.17 | $24.17 | $24.17 | 2,100 |
| 2023-03-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 517 |
| 2023-03-21 | $24.47 | $24.52 | $24.35 | $24.52 | $24.52 | 2,000 |
| 2023-03-20 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-16 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-13 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 23 |
| 2023-03-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-09 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 209 |
| 2023-03-08 | $24.51 | $24.53 | $24.51 | $24.53 | $24.53 | 5,000 |
| 2023-03-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2023-03-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 23 |
| 2023-03-03 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-03-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-03-01 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3 |
| 2023-02-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 19 |
| 2023-02-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-02-24 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-02-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2023-02-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-02-21 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 11 |
| 2023-02-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-02-16 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-02-15 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-02-14 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 400 |
| 2023-02-13 | $24.24 | $24.46 | $24.24 | $24.46 | $24.46 | 2,099 |
| 2023-02-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 16 |
| 2023-02-09 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 138 |
| 2023-02-08 | $25.22 | $25.33 | $25.22 | $25.30 | $25.30 | 4,972 |
| 2023-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-02-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-02-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 17 |
| 2023-02-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 58 |
| 2023-02-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-01-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 58 |
| 2023-01-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-01-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2023-01-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 117 |
| 2023-01-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 259 |
| 2023-01-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-01-23 | $26.34 | $26.39 | $26.34 | $26.39 | $26.39 | 1,202 |
| 2023-01-20 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 12 |
| 2023-01-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-01-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 1,500 |
| 2023-01-17 | $26.15 | $26.15 | $25.98 | $25.98 | $25.98 | 1,001 |
| 2023-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2023-01-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-09 | $25.25 | $25.37 | $25.00 | $25.12 | $25.12 | 6,275 |
| 2023-01-06 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 2,301 |
| 2023-01-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-01-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-01-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2022-12-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 4 |
| 2022-12-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-12-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-12-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2022-12-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 92 |
| 2022-12-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-12-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-12-20 | $23.48 | $23.48 | $23.35 | $23.35 | $23.35 | 1,100 |
| 2022-12-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 54 |
| 2022-12-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-13 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 22 |
| 2022-12-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 5 |
| 2022-12-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 111 |
| 2022-12-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 12 |
| 2022-12-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 5 |
| 2022-12-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 5 |
| 2022-11-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 34 |
| 2022-11-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-23 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-22 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 16 |
| 2022-11-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 16 |
| 2022-11-16 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 4,000 |
| 2022-11-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-11-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-11-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 22 |
| 2022-11-10 | $21.63 | $21.71 | $21.63 | $21.71 | $21.71 | 834 |
| 2022-11-09 | $20.39 | $20.39 | $20.23 | $20.23 | $20.23 | 734 |
| 2022-11-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 19 |
| 2022-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 600 |
| 2022-11-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 12 |
| 2022-11-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-11-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-11-01 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 46 |
| 2022-10-31 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-10-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-10-27 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 62 |
| 2022-10-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-10-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 28 |
| 2022-10-24 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 4 |
| 2022-10-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 520 |
| 2022-10-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 12 |
| 2022-10-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2022-10-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2022-10-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2022-10-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2022-10-13 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 8 |
| 2022-10-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-10-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 41 |
| 2022-10-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 6 |
| 2022-10-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 137 |
| 2022-10-06 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2022-10-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-10-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2022-10-03 | $20.62 | $20.99 | $20.62 | $20.99 | $20.99 | 1,328 |
| 2022-09-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2022-09-29 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 42 |
| 2022-09-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 26 |
| 2022-09-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 100 |
| 2022-09-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-09-23 | $20.38 | $20.65 | $20.26 | $20.65 | $20.65 | 3,200 |
| 2022-09-22 | $20.82 | $20.86 | $20.82 | $20.86 | $20.86 | 9,000 |
| 2022-09-21 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 26 |
| 2022-09-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-09-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-09-16 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-09-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 31 |
| 2022-09-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-09-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 274 |
| 2022-09-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 128 |
| 2022-09-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 30 |
| 2022-09-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-09-07 | $18.49 | $18.98 | $18.49 | $18.98 | $18.98 | 1,354 |
| 2022-09-06 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-09-02 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-09-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-31 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-30 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-29 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-26 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-25 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-24 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-08-23 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 52 |
| 2022-08-22 | $19.31 | $19.31 | $19.28 | $19.28 | $19.28 | 1,020 |
| 2022-08-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 25 |
| 2022-08-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 44 |
| 2022-08-17 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 17 |
| 2022-08-16 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 84 |
| 2022-08-15 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2022-08-12 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2022-08-11 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2022-08-10 | $19.50 | $19.69 | $19.50 | $19.52 | $19.52 | 1,012 |
| 2022-08-09 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 826 |
| 2022-08-08 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 132 |
| 2022-08-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 118 |
| 2022-08-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 12 |
| 2022-08-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 292 |
| 2022-08-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 196 |
| 2022-08-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 318 |
| 2022-07-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 7 |
| 2022-07-28 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 40 |
| 2022-07-27 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 11,844 |
| 2022-07-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 86 |
| 2022-07-25 | $18.78 | $18.82 | $18.78 | $18.82 | $18.82 | 1,052 |
| 2022-07-22 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 123 |
| 2022-07-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 52 |
| 2022-07-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 2,333 |
| 2022-07-19 | $18.50 | $18.62 | $18.50 | $18.62 | $18.62 | 228 |
| 2022-07-18 | $17.88 | $18.25 | $17.88 | $18.25 | $18.25 | 4,402 |
| 2022-07-15 | $18.14 | $18.15 | $17.83 | $18.15 | $18.15 | 1,067 |
| 2022-07-14 | $18.01 | $18.25 | $18.00 | $18.25 | $18.25 | 4,646 |
| 2022-07-13 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 64 |
| 2022-07-12 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 640 |
| 2022-07-11 | $18.85 | $18.86 | $18.85 | $18.86 | $18.86 | 2,515 |
| 2022-07-08 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 471 |
| 2022-07-07 | $18.53 | $18.79 | $18.38 | $18.79 | $18.79 | 1,920 |
| 2022-07-06 | $18.47 | $18.81 | $18.47 | $18.60 | $18.60 | 2,008 |
| 2022-07-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 215 |
| 2022-07-01 | $19.88 | $20.08 | $19.78 | $19.78 | $19.78 | 2,763 |
| 2022-06-30 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 6 |
| 2022-06-29 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 12,154 |
| 2022-06-28 | $19.81 | $19.81 | $19.65 | $19.65 | $19.65 | 357 |
| 2022-06-27 | $18.91 | $19.10 | $18.91 | $18.92 | $18.92 | 534 |
| 2022-06-24 | $19.78 | $19.83 | $19.40 | $19.83 | $19.83 | 2,473 |
| 2022-06-23 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 168 |
| 2022-06-22 | $19.25 | $19.25 | $19.13 | $19.13 | $19.13 | 1,579 |
| 2022-06-21 | $19.90 | $19.90 | $19.85 | $19.85 | $19.85 | 3,162 |
| 2022-06-17 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 792 |
| 2022-06-16 | $18.68 | $18.80 | $18.59 | $18.59 | $18.59 | 6,452 |
| 2022-06-15 | $18.13 | $18.13 | $18.12 | $18.13 | $18.13 | 1,522 |
| 2022-06-14 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 212 |
| 2022-06-13 | $19.37 | $19.39 | $19.35 | $19.35 | $19.35 | 1,592 |
| 2022-06-10 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 720 |
| 2022-06-09 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2022-06-08 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 55 |
| 2022-06-07 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 526 |
| 2022-06-06 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 695 |
| 2022-06-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 46 |
| 2022-06-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 99 |
| 2022-06-01 | $21.25 | $21.39 | $21.25 | $21.39 | $21.39 | 454 |
| 2022-05-31 | $20.38 | $20.54 | $20.38 | $20.54 | $20.54 | 2,176 |
| 2022-05-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 86 |
| 2022-05-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 151 |
| 2022-05-25 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 720 |
| 2022-05-24 | $20.35 | $20.35 | $20.27 | $20.27 | $20.27 | 313 |
| 2022-05-23 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 668 |
| 2022-05-20 | $20.38 | $20.38 | $20.20 | $20.20 | $20.20 | 309 |
| 2022-05-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 618 |
| 2022-05-18 | $19.59 | $19.59 | $19.38 | $19.38 | $19.38 | 3,981 |
| 2022-05-17 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 151 |
| 2022-05-16 | $19.67 | $20.01 | $19.67 | $20.01 | $20.01 | 494 |
| 2022-05-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 100 |
| 2022-05-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 566 |
| 2022-05-11 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 765 |
| 2022-05-10 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 262 |
| 2022-05-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 482 |
| 2022-05-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 148 |
| 2022-05-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-05-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 40 |
| 2022-05-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 60 |
| 2022-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 38 |
| 2022-04-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,103 |
| 2022-04-28 | $20.74 | $21.05 | $20.74 | $21.05 | $21.05 | 2,608 |
| 2022-04-27 | $21.04 | $21.10 | $21.03 | $21.10 | $21.10 | 708 |
| 2022-04-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 12 |
| 2022-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 12 |
| 2022-04-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 32 |
| 2022-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 90 |
| 2022-04-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 70 |
| 2022-04-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 343 |
| 2022-04-18 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 16 |
| 2022-04-14 | $22.16 | $22.16 | $22.04 | $22.04 | $22.04 | 471 |
| 2022-04-13 | $21.56 | $21.85 | $21.56 | $21.85 | $21.85 | 15,573 |
| 2022-04-12 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 648 |
| 2022-04-11 | $20.33 | $20.80 | $20.33 | $20.76 | $20.76 | 2,451 |
| 2022-04-08 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-04-07 | $21.24 | $21.31 | $21.07 | $21.07 | $21.07 | 3,800 |
| 2022-04-06 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 201 |
| 2022-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 155 |
| 2022-04-04 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 74 |
| 2022-04-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-03-31 | $22.94 | $22.94 | $22.89 | $22.89 | $22.89 | 414 |
| 2022-03-30 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-03-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 20 |
| 2022-03-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 800 |
| 2022-03-25 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 38 |
| 2022-03-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 268 |
| 2022-03-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 25 |
| 2022-03-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2,194 |
| 2022-03-21 | $22.32 | $23.01 | $22.32 | $22.65 | $22.65 | 224 |
| 2022-03-18 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 4,253 |
| 2022-03-17 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-03-16 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-03-15 | $22.01 | $22.14 | $22.01 | $22.14 | $22.14 | 4,253 |
| 2022-03-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 45 |
| 2022-03-11 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2022-03-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 49 |
| 2022-03-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 30 |
| 2022-03-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 246 |
| 2022-03-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-03-04 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 7,000 |
| 2022-03-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 174 |
| 2022-03-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 46 |
| 2022-03-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 102 |
| 2022-02-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 5,708 |
| 2022-02-25 | $23.31 | $23.31 | $23.18 | $23.18 | $23.18 | 1,440 |
| 2022-02-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-02-23 | $23.12 | $23.32 | $23.12 | $23.32 | $23.32 | 600 |
| 2022-02-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2022-02-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 134 |
| 2022-02-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 404 |
| 2022-02-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 227 |
| 2022-02-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 239 |
| 2022-02-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-02-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-02-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 308 |
| 2022-02-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-02-08 | $23.77 | $23.91 | $23.77 | $23.91 | $23.91 | 12,027 |
| 2022-02-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-02-04 | $23.25 | $23.43 | $23.25 | $23.43 | $23.43 | 1,195 |
| 2022-02-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 549 |
| 2022-02-02 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 52 |
| 2022-02-01 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 277 |
| 2022-01-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 28 |
| 2022-01-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 105 |
| 2022-01-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 85 |
| 2022-01-26 | $21.30 | $21.30 | $21.29 | $21.30 | $21.30 | 1,365 |
| 2022-01-25 | $21.00 | $21.20 | $21.00 | $21.20 | $21.20 | 633 |
| 2022-01-24 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 122 |
| 2022-01-21 | $21.95 | $22.10 | $21.84 | $22.02 | $22.02 | 4,654 |
| 2022-01-20 | $20.72 | $21.14 | $20.72 | $21.14 | $21.14 | 1,326 |
| 2022-01-19 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1,358 |
| 2022-01-18 | $20.23 | $20.32 | $20.23 | $20.32 | $20.32 | 1,358 |
| 2022-01-14 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 404 |
| 2022-01-13 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 562 |
| 2022-01-12 | $21.29 | $21.29 | $20.83 | $20.83 | $20.83 | 18,679 |
| 2022-01-11 | $20.75 | $20.77 | $20.44 | $20.77 | $20.77 | 5,385 |
| 2022-01-10 | $19.24 | $19.40 | $19.24 | $19.40 | $19.40 | 4,967 |
| 2022-01-07 | $19.74 | $19.80 | $19.72 | $19.80 | $19.80 | 3,990 |
| 2022-01-06 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 236 |
| 2022-01-05 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 228 |
| 2022-01-04 | $20.46 | $20.46 | $20.36 | $20.36 | $20.36 | 1,668 |
| 2022-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 648 |
| 2021-12-31 | $20.34 | $20.85 | $20.34 | $20.50 | $20.50 | 744 |
| 2021-12-30 | $21.13 | $21.13 | $20.88 | $20.95 | $20.95 | 1,844 |
| 2021-12-29 | $20.82 | $20.89 | $20.82 | $20.89 | $20.89 | 1,173 |
| 2021-12-28 | $20.93 | $21.00 | $20.93 | $21.00 | $21.00 | 1,882 |
| 2021-12-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2,784 |
| 2021-12-23 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 61 |
| 2021-12-22 | $20.95 | $21.35 | $20.95 | $21.35 | $21.35 | 424 |
| 2021-12-21 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 902 |
| 2021-12-20 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 384 |
| 2021-12-17 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2021-12-16 | $21.61 | $21.63 | $21.61 | $21.63 | $21.63 | 405 |
| 2021-12-15 | $21.18 | $21.40 | $21.18 | $21.40 | $21.40 | 1,705 |
| 2021-12-14 | $20.55 | $20.60 | $20.55 | $20.60 | $20.60 | 869 |
| 2021-12-13 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 18 |
| 2021-12-10 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 170 |
| 2021-12-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 100 |
| 2021-12-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 170 |
| 2021-12-07 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 510 |
| 2021-12-06 | $22.53 | $22.75 | $22.53 | $22.70 | $22.70 | 5,448 |
| 2021-12-03 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 104 |
| 2021-12-02 | $21.35 | $21.74 | $21.35 | $21.74 | $21.74 | 11,341 |
| 2021-12-01 | $22.50 | $22.51 | $22.10 | $22.15 | $22.15 | 15,010 |
| 2021-11-30 | $22.02 | $22.02 | $21.77 | $21.78 | $21.78 | 1,081 |
| 2021-11-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 713 |
| 2021-11-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2021-11-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2021-11-23 | $24.50 | $24.70 | $24.50 | $24.70 | $24.70 | 1,111 |
| 2021-11-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 522 |
| 2021-11-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 9 |
| 2021-11-18 | $25.58 | $25.68 | $25.58 | $25.68 | $25.68 | 507 |
| 2021-11-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 17 |
| 2021-11-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 73 |
| 2021-11-15 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2021-11-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2021-11-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 55 |
| 2021-11-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1 |
| 2021-11-09 | $26.90 | $26.93 | $26.90 | $26.93 | $26.93 | 4,173 |
| 2021-11-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 5 |
| 2021-11-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 476 |
| 2021-11-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 320 |
| 2021-11-03 | $25.49 | $25.49 | $25.40 | $25.40 | $25.40 | 651 |
| 2021-11-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,394 |
| 2021-11-01 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 1,394 |
| 2021-10-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,607 |
| 2021-10-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2021-10-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 35 |
| 2021-10-26 | $23.89 | $23.89 | $23.80 | $23.80 | $23.80 | 3,237 |
| 2021-10-25 | $23.78 | $23.79 | $23.78 | $23.79 | $23.79 | 2,100 |
| 2021-10-22 | $23.90 | $23.90 | $23.84 | $23.84 | $23.84 | 1,522 |
| 2021-10-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1,037 |
| 2021-10-20 | $24.54 | $24.54 | $24.33 | $24.33 | $24.33 | 2,947 |
| 2021-10-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 198 |
| 2021-10-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 12,043 |
| 2021-10-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2021-10-14 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1,007 |
| 2021-10-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 3,963 |
| 2021-10-12 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 152 |
| 2021-10-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 22 |
| 2021-10-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 88 |
| 2021-10-07 | $24.17 | $24.34 | $24.17 | $24.34 | $24.34 | 1,503 |
| 2021-10-06 | $23.70 | $23.98 | $23.70 | $23.98 | $23.98 | 2,747 |
| 2021-10-05 | $24.79 | $24.89 | $24.79 | $24.89 | $24.89 | 1,986 |
| 2021-10-04 | $25.20 | $25.20 | $25.09 | $25.11 | $25.11 | 2,526 |
| 2021-10-01 | $24.68 | $24.91 | $24.68 | $24.89 | $24.89 | 13,515 |
| 2021-09-30 | $24.66 | $24.67 | $24.61 | $24.61 | $24.61 | 3,191 |
| 2021-09-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 915 |
| 2021-09-28 | $23.27 | $23.52 | $23.27 | $23.52 | $23.52 | 918 |
| 2021-09-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 139 |
| 2021-09-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2021-09-23 | $22.70 | $22.71 | $22.69 | $22.69 | $22.69 | 2,829 |
| 2021-09-22 | $22.65 | $22.71 | $22.58 | $22.66 | $22.66 | 3,080 |
| 2021-09-21 | $22.87 | $23.04 | $22.87 | $23.04 | $23.04 | 4,571 |
| 2021-09-20 | $21.27 | $21.38 | $21.27 | $21.37 | $21.37 | 898 |
| 2021-09-17 | $21.57 | $21.72 | $21.57 | $21.69 | $21.69 | 2,707 |
| 2021-09-16 | $22.10 | $22.10 | $21.91 | $22.10 | $22.10 | 2,529 |
| 2021-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2021-09-14 | $22.92 | $23.00 | $22.92 | $23.00 | $23.00 | 5,687 |
| 2021-09-13 | $22.96 | $22.98 | $22.96 | $22.98 | $22.98 | 1,520 |
| 2021-09-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 49 |
| 2021-09-09 | $23.36 | $23.36 | $23.25 | $23.25 | $23.25 | 780 |
| 2021-09-08 | $23.14 | $23.15 | $23.14 | $23.15 | $23.15 | 3,200 |
| 2021-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 548 |
| 2021-09-03 | $23.12 | $23.47 | $23.12 | $23.47 | $23.47 | 4,549 |
| 2021-09-02 | $22.26 | $22.27 | $22.26 | $22.27 | $22.27 | 3,208 |
| 2021-09-01 | $22.75 | $22.86 | $22.75 | $22.86 | $22.86 | 597 |
| 2021-08-31 | $22.51 | $22.55 | $22.51 | $22.55 | $22.55 | 511 |
| 2021-08-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 75 |
| 2021-08-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 651 |
| 2021-08-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1,635 |
| 2021-08-25 | $22.28 | $22.39 | $22.28 | $22.39 | $22.39 | 1,990 |
| 2021-08-24 | $21.53 | $21.85 | $21.53 | $21.85 | $21.85 | 1,437 |
| 2021-08-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 699 |
| 2021-08-20 | $20.72 | $21.14 | $20.72 | $21.00 | $21.00 | 2,549 |
| 2021-08-19 | $21.25 | $21.26 | $21.16 | $21.22 | $21.22 | 5,361 |
| 2021-08-18 | $21.97 | $21.97 | $21.75 | $21.75 | $21.75 | 8,829 |
| 2021-08-17 | $22.55 | $22.66 | $22.50 | $22.66 | $22.66 | 2,939 |
| 2021-08-16 | $22.88 | $22.88 | $22.83 | $22.83 | $22.83 | 368 |
| 2021-08-13 | $22.26 | $22.70 | $22.26 | $22.70 | $22.70 | 16,711 |
| 2021-08-12 | $22.69 | $22.77 | $22.67 | $22.69 | $22.69 | 11,521 |
| 2021-08-11 | $23.01 | $23.06 | $22.91 | $22.91 | $22.91 | 2,909 |
| 2021-08-10 | $22.16 | $22.61 | $22.16 | $22.61 | $22.61 | 2,735 |
| 2021-08-09 | $20.85 | $21.28 | $20.85 | $21.28 | $21.28 | 1,648 |
| 2021-08-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 64 |
| 2021-08-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 601 |
| 2021-08-04 | $21.64 | $22.22 | $21.64 | $22.05 | $22.05 | 3,006 |
| 2021-08-03 | $22.12 | $22.35 | $22.12 | $22.35 | $22.35 | 587 |
| 2021-08-02 | $22.01 | $22.05 | $21.95 | $22.00 | $22.00 | 8,898 |
| 2021-07-30 | $21.28 | $21.41 | $21.28 | $21.41 | $21.41 | 3,572 |
| 2021-07-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 411 |
| 2021-07-28 | $21.58 | $21.77 | $21.58 | $21.77 | $21.77 | 3,997 |
| 2021-07-27 | $21.86 | $21.86 | $21.63 | $21.65 | $21.65 | 22,244 |
| 2021-07-26 | $21.03 | $21.33 | $21.03 | $21.33 | $21.33 | 3,452 |
| 2021-07-23 | $21.63 | $21.72 | $21.63 | $21.69 | $21.69 | 1,883 |
| 2021-07-22 | $21.53 | $21.65 | $21.53 | $21.62 | $21.62 | 2,047 |
| 2021-07-21 | $21.04 | $21.55 | $21.04 | $21.55 | $21.55 | 5,366 |
| 2021-07-20 | $21.58 | $21.88 | $21.58 | $21.85 | $21.85 | 6,625 |
| 2021-07-19 | $21.67 | $21.67 | $21.52 | $21.62 | $21.62 | 3,921 |
| 2021-07-16 | $22.58 | $22.62 | $22.41 | $22.51 | $22.51 | 965 |
| 2021-07-15 | $22.59 | $22.65 | $22.44 | $22.44 | $22.44 | 3,659 |
| 2021-07-14 | $22.86 | $23.07 | $22.86 | $22.95 | $22.95 | 3,556 |
| 2021-07-13 | $23.11 | $23.35 | $23.11 | $23.11 | $23.11 | 2,012 |
| 2021-07-12 | $23.66 | $23.77 | $23.49 | $23.49 | $23.49 | 5,913 |
| 2021-07-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2,061 |
| 2021-07-08 | $23.53 | $23.53 | $23.26 | $23.40 | $23.40 | 10,219 |
| 2021-07-07 | $23.96 | $24.08 | $23.96 | $23.96 | $23.96 | 2,723 |
| 2021-07-06 | $23.78 | $23.78 | $23.33 | $23.33 | $23.33 | 4,805 |
| 2021-07-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1,995 |
| 2021-07-01 | $22.26 | $22.51 | $22.26 | $22.51 | $22.51 | 2,581 |
| 2021-06-30 | $22.36 | $22.62 | $22.33 | $22.33 | $22.33 | 1,700 |
| 2021-06-29 | $23.14 | $23.27 | $22.90 | $23.22 | $23.22 | 2,997 |
| 2021-06-28 | $23.96 | $23.99 | $23.96 | $23.96 | $23.96 | 1,497 |
| 2021-06-25 | $23.87 | $23.87 | $23.75 | $23.75 | $23.75 | 1,109 |
| 2021-06-24 | $23.25 | $23.56 | $23.25 | $23.56 | $23.56 | 2,385 |
| 2021-06-23 | $24.26 | $24.31 | $24.24 | $24.31 | $24.31 | 3,641 |
| 2021-06-22 | $24.48 | $24.79 | $24.48 | $24.65 | $24.65 | 10,056 |
| 2021-06-21 | $24.47 | $24.47 | $24.24 | $24.44 | $24.44 | 9,481 |
| 2021-06-18 | $24.00 | $24.00 | $23.74 | $23.74 | $23.74 | 687 |
| 2021-06-17 | $24.83 | $24.96 | $24.81 | $24.91 | $24.91 | 1,323 |
| 2021-06-16 | $25.15 | $25.15 | $24.84 | $25.00 | $25.00 | 10,061 |
| 2021-06-15 | $25.19 | $25.19 | $25.02 | $25.10 | $25.10 | 2,395 |
| 2021-06-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 270 |
| 2021-06-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1,347 |
| 2021-06-10 | $25.02 | $25.05 | $24.85 | $25.05 | $25.05 | 3,577 |
| 2021-06-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 11,055 |
| 2021-06-08 | $23.93 | $23.93 | $23.75 | $23.75 | $23.75 | 885 |
| 2021-06-07 | $23.43 | $23.43 | $23.35 | $23.35 | $23.35 | 535 |
| 2021-06-04 | $24.33 | $24.43 | $24.32 | $24.43 | $24.43 | 1,560 |
| 2021-06-03 | $23.71 | $23.87 | $23.69 | $23.75 | $23.75 | 1,728 |
| 2021-06-02 | $23.41 | $23.76 | $23.41 | $23.60 | $23.60 | 4,080 |
| 2021-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 415 |
| 2021-05-28 | $22.55 | $22.79 | $22.55 | $22.79 | $22.79 | 9,954 |
| 2021-05-27 | $22.14 | $22.22 | $22.09 | $22.20 | $22.20 | 11,248 |
| 2021-05-26 | $21.92 | $21.92 | $21.66 | $21.70 | $21.70 | 3,972 |
| 2021-05-25 | $21.14 | $21.47 | $21.13 | $21.19 | $21.19 | 8,928 |
| 2021-05-24 | $21.80 | $21.80 | $21.16 | $21.58 | $21.58 | 17,661 |
| 2021-05-21 | $21.41 | $21.41 | $20.82 | $20.97 | $20.97 | 7,410 |
| 2021-05-20 | $21.62 | $21.63 | $21.09 | $21.31 | $21.31 | 35,471 |
| 2021-05-19 | $21.57 | $21.57 | $20.92 | $21.23 | $21.23 | 4,771 |
| 2021-05-18 | $21.22 | $21.61 | $20.82 | $21.30 | $21.30 | 18,378 |
| 2021-05-17 | $20.04 | $20.70 | $20.04 | $20.61 | $20.61 | 9,689 |
| 2021-05-14 | $20.88 | $20.88 | $20.56 | $20.76 | $20.76 | 13,659 |
| 2021-05-13 | $20.42 | $20.42 | $19.51 | $20.25 | $20.25 | 12,827 |
| 2021-05-12 | $19.72 | $20.08 | $19.72 | $19.80 | $19.80 | 14,318 |
| 2021-05-11 | $21.09 | $21.50 | $21.09 | $21.50 | $21.50 | 5,176 |
| 2021-05-10 | $21.94 | $22.42 | $21.94 | $22.20 | $22.20 | 1,940 |
| 2021-05-07 | $21.67 | $22.20 | $21.67 | $22.20 | $22.20 | 1,093 |
| 2021-05-06 | $22.26 | $22.47 | $22.26 | $22.47 | $22.47 | 951 |
| 2021-05-05 | $22.25 | $22.52 | $22.25 | $22.52 | $22.52 | 4,741 |
| 2021-05-04 | $21.93 | $22.26 | $21.93 | $22.02 | $22.02 | 18,521 |
| 2021-05-03 | $22.82 | $22.82 | $22.40 | $22.40 | $22.40 | 584 |
| 2021-04-30 | $22.20 | $22.50 | $22.20 | $22.21 | $22.21 | 8,810 |
| 2021-04-29 | $21.74 | $22.06 | $21.74 | $22.06 | $22.06 | 1,019 |
| 2021-04-28 | $21.68 | $22.25 | $21.68 | $22.21 | $22.21 | 7,073 |
| 2021-04-27 | $22.46 | $22.65 | $22.46 | $22.49 | $22.49 | 16,976 |
| 2021-04-26 | $22.55 | $22.78 | $22.55 | $22.74 | $22.74 | 5,005 |
| 2021-04-23 | $21.05 | $21.55 | $21.05 | $21.43 | $21.43 | 3,907 |
| 2021-04-22 | $21.12 | $21.28 | $21.12 | $21.19 | $21.19 | 4,328 |
| 2021-04-21 | $20.70 | $21.00 | $20.70 | $20.93 | $20.93 | 8,155 |
| 2021-04-20 | $21.12 | $21.55 | $21.12 | $21.55 | $21.55 | 11,205 |
| 2021-04-19 | $21.92 | $22.19 | $21.92 | $22.19 | $22.19 | 5,147 |
| 2021-04-16 | $23.09 | $23.78 | $23.09 | $23.44 | $23.44 | 3,473 |
| 2021-04-15 | $22.99 | $23.24 | $22.99 | $23.24 | $23.24 | 865 |
| 2021-04-14 | $23.50 | $23.50 | $23.26 | $23.30 | $23.30 | 10,483 |
| 2021-04-13 | $22.83 | $23.00 | $22.83 | $23.00 | $23.00 | 1,555 |
| 2021-04-12 | $23.74 | $23.90 | $23.74 | $23.85 | $23.85 | 1,338 |
| 2021-04-09 | $23.71 | $23.95 | $23.71 | $23.90 | $23.90 | 3,005 |
| 2021-04-08 | $23.61 | $23.85 | $23.61 | $23.85 | $23.85 | 535 |
| 2021-04-07 | $23.43 | $24.05 | $23.40 | $24.05 | $24.05 | 956 |
| 2021-04-06 | $23.54 | $23.67 | $23.54 | $23.56 | $23.56 | 1,166 |
| 2021-04-05 | $23.80 | $24.16 | $23.80 | $24.15 | $24.15 | 1,115 |
| 2021-04-01 | $23.61 | $23.75 | $23.61 | $23.73 | $23.73 | 2,582 |
| 2021-03-31 | $24.27 | $24.57 | $24.27 | $24.57 | $24.57 | 695 |
| 2021-03-30 | $24.34 | $24.34 | $24.05 | $24.15 | $24.15 | 11,711 |
| 2021-03-29 | $25.10 | $25.10 | $23.62 | $23.82 | $23.82 | 6,110 |
| 2021-03-26 | $24.55 | $24.55 | $24.11 | $24.22 | $24.22 | 6,440 |
| 2021-03-25 | $24.19 | $24.19 | $23.27 | $23.87 | $23.87 | 7,073 |
| 2021-03-24 | $22.32 | $22.65 | $22.20 | $22.50 | $22.50 | 5,355 |
| 2021-03-23 | $23.54 | $23.70 | $23.35 | $23.50 | $23.50 | 22,385 |
| 2021-03-22 | $24.06 | $24.76 | $24.06 | $24.65 | $24.65 | 4,611 |
| 2021-03-19 | $24.07 | $24.11 | $23.92 | $24.11 | $24.11 | 3,322 |
| 2021-03-18 | $24.85 | $24.85 | $24.33 | $24.43 | $24.43 | 7,457 |
| 2021-03-17 | $25.18 | $25.26 | $25.18 | $25.26 | $25.26 | 3,054 |
| 2021-03-16 | $25.00 | $25.59 | $25.00 | $25.33 | $25.33 | 10,540 |
| 2021-03-15 | $25.10 | $25.67 | $25.10 | $25.54 | $25.54 | 6,998 |
| 2021-03-12 | $25.62 | $25.62 | $24.95 | $25.10 | $25.10 | 6,534 |
| 2021-03-11 | $23.87 | $24.31 | $23.87 | $24.31 | $24.31 | 1,359 |
| 2021-03-10 | $23.48 | $23.48 | $23.33 | $23.40 | $23.40 | 1,105 |
| 2021-03-09 | $23.11 | $23.48 | $23.11 | $23.41 | $23.41 | 7,170 |
| 2021-03-08 | $21.65 | $21.85 | $21.65 | $21.80 | $21.80 | 8,060 |
| 2021-03-05 | $23.67 | $23.67 | $23.05 | $23.30 | $23.30 | 4,611 |
| 2021-03-04 | $24.06 | $24.33 | $24.03 | $24.03 | $24.03 | 1,422 |
| 2021-03-03 | $23.87 | $24.16 | $23.87 | $24.08 | $24.08 | 1,182 |
| 2021-03-02 | $23.42 | $24.23 | $23.42 | $23.93 | $23.93 | 6,566 |
| 2021-03-01 | $23.77 | $24.02 | $23.77 | $24.00 | $24.00 | 4,144 |
| 2021-02-26 | $23.70 | $24.15 | $23.70 | $24.14 | $24.14 | 2,011 |
| 2021-02-25 | $25.73 | $25.75 | $25.55 | $25.55 | $25.55 | 2,107 |
| 2021-02-24 | $25.60 | $25.92 | $25.60 | $25.92 | $25.92 | 1,639 |
| 2021-02-23 | $24.97 | $24.97 | $24.22 | $24.65 | $24.65 | 4,330 |
| 2021-02-22 | $25.45 | $25.45 | $24.01 | $24.65 | $24.65 | 3,588 |
| 2021-02-19 | $24.14 | $24.14 | $23.45 | $23.76 | $23.76 | 2,218 |
| 2021-02-18 | $23.68 | $23.85 | $23.61 | $23.82 | $23.82 | 4,224 |
| 2021-02-17 | $25.21 | $25.40 | $24.65 | $25.00 | $25.00 | 7,153 |
| 2021-02-16 | $24.45 | $24.92 | $24.45 | $24.74 | $24.74 | 2,999 |
| 2021-02-12 | $25.38 | $25.65 | $25.38 | $25.50 | $25.50 | 1,438 |
| 2021-02-11 | $25.30 | $26.00 | $25.30 | $25.82 | $25.82 | 1,705 |
| 2021-02-10 | $25.72 | $25.72 | $25.56 | $25.56 | $25.56 | 723 |
| 2021-02-09 | $26.00 | $26.66 | $26.00 | $26.65 | $26.65 | 4,158 |
| 2021-02-08 | $26.23 | $27.06 | $26.23 | $26.83 | $26.83 | 691 |
| 2021-02-05 | $25.73 | $26.16 | $25.73 | $26.16 | $26.16 | 2,103 |
| 2021-02-04 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 620 |
| 2021-02-03 | $27.45 | $27.45 | $26.91 | $27.00 | $27.00 | 4,361 |
| 2021-02-02 | $26.98 | $26.98 | $26.20 | $26.69 | $26.69 | 7,652 |
| 2021-02-01 | $26.65 | $26.65 | $25.86 | $26.25 | $26.25 | 5,210 |
| 2021-01-29 | $26.92 | $26.92 | $25.73 | $26.32 | $26.32 | 3,499 |
| 2021-01-28 | $27.20 | $27.20 | $26.24 | $26.51 | $26.51 | 4,575 |
| 2021-01-27 | $26.00 | $27.16 | $26.00 | $26.40 | $26.40 | 2,939 |
| 2021-01-26 | $27.31 | $27.31 | $25.76 | $26.75 | $26.75 | 5,580 |
| 2021-01-25 | $28.11 | $28.11 | $27.05 | $27.44 | $27.44 | 2,916 |
| 2021-01-22 | $27.26 | $27.71 | $27.26 | $27.70 | $27.70 | 2,983 |
| 2021-01-21 | $28.70 | $28.70 | $28.31 | $28.54 | $28.54 | 1,838 |
| 2021-01-20 | $28.31 | $28.74 | $28.31 | $28.70 | $28.70 | 8,673 |
| 2021-01-19 | $29.64 | $29.64 | $27.98 | $29.05 | $29.05 | 2,637 |
| 2021-01-15 | $30.44 | $30.45 | $30.00 | $30.20 | $30.20 | 3,269 |
| 2021-01-14 | $30.62 | $30.80 | $30.55 | $30.56 | $30.56 | 5,292 |
| 2021-01-13 | $30.56 | $30.56 | $30.02 | $30.20 | $30.20 | 5,098 |
| 2021-01-12 | $30.40 | $30.40 | $29.66 | $29.84 | $29.84 | 3,852 |
| 2021-01-11 | $29.50 | $30.10 | $29.50 | $29.95 | $29.95 | 3,665 |
| 2021-01-08 | $29.16 | $30.18 | $29.16 | $30.18 | $30.18 | 2,432 |
| 2021-01-07 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 792 |
| 2021-01-06 | $30.09 | $30.24 | $30.01 | $30.17 | $30.17 | 2,313 |
| 2021-01-05 | $29.42 | $30.15 | $29.42 | $30.15 | $30.15 | 1,741 |
| 2021-01-04 | $29.88 | $29.88 | $29.49 | $29.49 | $29.49 | 1,280 |
| 2020-12-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 452 |
| 2020-12-30 | $30.43 | $31.26 | $30.43 | $30.91 | $30.91 | 5,855 |
| 2020-12-29 | $29.55 | $30.25 | $29.55 | $30.12 | $30.12 | 6,179 |
| 2020-12-28 | $29.00 | $29.22 | $29.00 | $29.13 | $29.13 | 2,458 |
| 2020-12-24 | $29.11 | $29.11 | $28.91 | $28.91 | $28.91 | 1,008 |
| 2020-12-23 | $28.69 | $29.14 | $28.69 | $28.95 | $28.95 | 4,012 |
| 2020-12-22 | $30.52 | $30.52 | $29.08 | $29.85 | $29.85 | 8,870 |
| 2020-12-21 | $32.70 | $32.70 | $32.12 | $32.17 | $32.17 | 4,200 |
| 2020-12-18 | $32.79 | $32.81 | $32.79 | $32.81 | $32.81 | 1,124 |
| 2020-12-17 | $33.16 | $33.30 | $33.16 | $33.17 | $33.17 | 2,748 |
| 2020-12-16 | $33.00 | $33.00 | $32.81 | $32.88 | $32.88 | 2,182 |
| 2020-12-15 | $33.00 | $33.00 | $32.60 | $32.70 | $32.70 | 4,492 |
| 2020-12-14 | $33.00 | $33.00 | $32.08 | $32.08 | $32.08 | 1,741 |
| 2020-12-11 | $31.69 | $31.69 | $31.40 | $31.54 | $31.54 | 2,482 |
| 2020-12-10 | $32.57 | $32.57 | $32.14 | $32.14 | $32.14 | 2,040 |
| 2020-12-09 | $32.59 | $32.59 | $31.42 | $31.42 | $31.42 | 764 |
| 2020-12-08 | $31.21 | $31.21 | $31.10 | $31.10 | $31.10 | 1,219 |
| 2020-12-07 | $31.14 | $31.14 | $30.65 | $30.65 | $30.65 | 2,256 |
| 2020-12-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 160 |
| 2020-12-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 48 |
| 2020-12-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 62 |
| 2020-12-01 | $30.18 | $30.31 | $30.18 | $30.25 | $30.25 | 4,899 |
| 2020-11-30 | $29.60 | $29.60 | $29.01 | $29.10 | $29.10 | 1,534 |
| 2020-11-27 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 1,196 |
| 2020-11-25 | $29.28 | $29.43 | $29.23 | $29.23 | $29.23 | 1,240 |
| 2020-11-24 | $30.17 | $30.17 | $29.60 | $29.80 | $29.80 | 9,193 |
| 2020-11-23 | $29.05 | $29.05 | $28.48 | $28.48 | $28.48 | 3,762 |
| 2020-11-20 | $28.31 | $28.35 | $28.24 | $28.32 | $28.32 | 3,012 |
| 2020-11-19 | $27.87 | $27.87 | $27.84 | $27.84 | $27.84 | 616 |
| 2020-11-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 10,043 |
| 2020-11-17 | $28.08 | $28.14 | $28.07 | $28.14 | $28.14 | 1,182 |
| 2020-11-16 | $28.13 | $28.13 | $27.93 | $27.93 | $27.93 | 500 |
| 2020-11-13 | $26.08 | $26.27 | $26.08 | $26.27 | $26.27 | 5,662 |
| 2020-11-12 | $26.42 | $26.42 | $26.41 | $26.41 | $26.41 | 774 |
| 2020-11-11 | $26.98 | $27.06 | $26.85 | $26.85 | $26.85 | 6,818 |
| 2020-11-10 | $23.77 | $24.50 | $23.77 | $24.35 | $24.35 | 9,569 |
| 2020-11-09 | $20.87 | $21.64 | $20.87 | $21.64 | $21.64 | 2,563 |
| 2020-11-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 114 |
| 2020-11-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 39 |
| 2020-11-04 | $23.08 | $23.09 | $22.71 | $22.71 | $22.71 | 875 |
| 2020-11-03 | $22.11 | $23.03 | $22.11 | $22.62 | $22.62 | 2,131 |
| 2020-11-02 | $22.35 | $22.42 | $22.29 | $22.42 | $22.42 | 4,531 |
| 2020-10-30 | $21.69 | $21.69 | $21.62 | $21.63 | $21.63 | 1,199 |
| 2020-10-29 | $21.95 | $22.06 | $21.95 | $22.06 | $22.06 | 568 |
| 2020-10-28 | $22.36 | $22.36 | $22.31 | $22.31 | $22.31 | 730 |
| 2020-10-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 460 |
| 2020-10-26 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 83 |
| 2020-10-23 | $23.03 | $23.10 | $23.01 | $23.01 | $23.01 | 1,758 |
| 2020-10-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 368 |
| 2020-10-21 | $22.99 | $22.99 | $22.53 | $22.75 | $22.75 | 5,354 |
| 2020-10-20 | $21.91 | $22.05 | $21.91 | $21.94 | $21.94 | 2,481 |
| 2020-10-19 | $21.93 | $21.93 | $21.90 | $21.90 | $21.90 | 6,120 |
| 2020-10-16 | $21.40 | $21.70 | $21.40 | $21.61 | $21.61 | 2,644 |
| 2020-10-15 | $21.95 | $22.06 | $21.95 | $22.06 | $22.06 | 664 |
| 2020-10-14 | $22.20 | $22.30 | $22.13 | $22.13 | $22.13 | 1,538 |
| 2020-10-13 | $22.18 | $22.18 | $22.15 | $22.15 | $22.15 | 13,504 |
| 2020-10-12 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 453 |
| 2020-10-09 | $22.44 | $22.44 | $22.11 | $22.28 | $22.28 | 7,888 |
| 2020-10-08 | $22.61 | $22.61 | $22.07 | $22.46 | $22.46 | 2,905 |
| 2020-10-07 | $22.01 | $22.29 | $22.01 | $22.29 | $22.29 | 1,401 |
| 2020-10-06 | $22.23 | $22.30 | $22.10 | $22.10 | $22.10 | 3,510 |
| 2020-10-05 | $22.21 | $22.35 | $22.21 | $22.31 | $22.31 | 5,539 |
| 2020-10-02 | $21.84 | $21.96 | $21.84 | $21.96 | $21.96 | 11,657 |
| 2020-10-01 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 72 |
| 2020-09-30 | $22.07 | $22.09 | $22.07 | $22.09 | $22.09 | 501 |
| 2020-09-29 | $22.15 | $22.29 | $22.15 | $22.20 | $22.20 | 857 |
| 2020-09-28 | $22.22 | $22.43 | $22.22 | $22.23 | $22.23 | 1,354 |
| 2020-09-25 | $21.99 | $21.99 | $21.85 | $21.87 | $21.87 | 9,205 |
| 2020-09-24 | $22.40 | $22.40 | $21.86 | $22.00 | $22.00 | 4,815 |
| 2020-09-23 | $22.56 | $22.56 | $22.17 | $22.20 | $22.20 | 4,086 |
| 2020-09-22 | $22.47 | $22.47 | $21.72 | $22.00 | $22.00 | 7,191 |
| 2020-09-21 | $21.71 | $21.73 | $21.58 | $21.62 | $21.62 | 5,888 |
| 2020-09-18 | $22.18 | $22.52 | $22.18 | $22.28 | $22.28 | 2,634 |
| 2020-09-17 | $22.47 | $22.49 | $22.16 | $22.49 | $22.49 | 1,854 |
| 2020-09-16 | $22.40 | $22.40 | $22.25 | $22.32 | $22.32 | 5,557 |
| 2020-09-15 | $22.93 | $22.93 | $22.79 | $22.81 | $22.81 | 5,379 |
| 2020-09-14 | $23.17 | $23.17 | $22.94 | $22.98 | $22.98 | 3,778 |
| 2020-09-11 | $23.18 | $23.18 | $23.03 | $23.10 | $23.10 | 4,905 |
| 2020-09-10 | $23.30 | $23.30 | $22.86 | $22.86 | $22.86 | 2,266 |
| 2020-09-09 | $23.73 | $24.00 | $23.73 | $23.95 | $23.95 | 17,752 |
| 2020-09-08 | $23.46 | $23.55 | $23.45 | $23.47 | $23.47 | 4,211 |
| 2020-09-04 | $22.88 | $22.88 | $22.41 | $22.85 | $22.85 | 3,493 |
| 2020-09-03 | $22.65 | $22.65 | $22.08 | $22.08 | $22.08 | 5,074 |
| 2020-09-02 | $22.59 | $22.59 | $22.46 | $22.49 | $22.49 | 7,318 |
| 2020-09-01 | $22.26 | $22.51 | $22.26 | $22.51 | $22.51 | 1,278 |
| 2020-08-31 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 149 |
| 2020-08-28 | $22.17 | $22.20 | $22.05 | $22.07 | $22.07 | 18,776 |
| 2020-08-27 | $22.26 | $22.26 | $21.85 | $21.88 | $21.88 | 2,655 |
| 2020-08-26 | $22.03 | $22.03 | $21.80 | $21.93 | $21.93 | 3,090 |
| 2020-08-25 | $21.40 | $21.50 | $21.27 | $21.50 | $21.50 | 2,873 |
| 2020-08-24 | $21.24 | $21.24 | $21.15 | $21.15 | $21.15 | 814 |
| 2020-08-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 143 |
| 2020-08-20 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 309 |
| 2020-08-19 | $20.87 | $20.87 | $20.72 | $20.72 | $20.72 | 2,352 |
| 2020-08-18 | $20.67 | $20.85 | $20.61 | $20.85 | $20.85 | 8,936 |
| 2020-08-17 | $20.53 | $20.53 | $20.44 | $20.44 | $20.44 | 570 |
| 2020-08-14 | $20.71 | $20.71 | $20.51 | $20.51 | $20.51 | 1,007 |
| 2020-08-13 | $20.32 | $20.72 | $20.31 | $20.31 | $20.31 | 3,364 |
| 2020-08-12 | $20.39 | $20.39 | $20.21 | $20.21 | $20.21 | 577 |
| 2020-08-11 | $19.25 | $19.39 | $19.15 | $19.15 | $19.15 | 50,570 |
| 2020-08-10 | $17.68 | $18.69 | $17.68 | $18.27 | $18.27 | 2,540 |
| 2020-08-07 | $18.13 | $18.24 | $18.13 | $18.23 | $18.23 | 6,958 |
| 2020-08-06 | $17.94 | $17.94 | $17.76 | $17.80 | $17.80 | 2,640 |
| 2020-08-05 | $18.38 | $18.57 | $17.60 | $17.75 | $17.75 | 9,914 |
| 2020-08-04 | $18.05 | $18.18 | $17.97 | $18.18 | $18.18 | 80,725 |
| 2020-08-03 | $17.36 | $17.65 | $17.36 | $17.51 | $17.51 | 8,053 |
| 2020-07-31 | $17.17 | $17.25 | $17.02 | $17.02 | $17.02 | 4,205 |
| 2020-07-30 | $17.40 | $17.40 | $17.06 | $17.08 | $17.08 | 17,335 |
| 2020-07-29 | $18.06 | $18.15 | $17.88 | $18.07 | $18.07 | 29,896 |
| 2020-07-28 | $18.07 | $18.52 | $18.07 | $18.52 | $18.52 | 73,582 |
| 2020-07-27 | $19.03 | $19.40 | $19.03 | $19.27 | $19.27 | 2,288 |
| 2020-07-24 | $18.48 | $18.93 | $18.48 | $18.85 | $18.85 | 3,461 |
| 2020-07-23 | $18.65 | $18.89 | $18.65 | $18.75 | $18.75 | 2,511 |
| 2020-07-22 | $18.66 | $19.20 | $18.66 | $18.87 | $18.87 | 1,800 |
| 2020-07-21 | $19.36 | $19.58 | $19.36 | $19.58 | $19.59 | 73,400 |
| 2020-07-20 | $19.56 | $19.56 | $18.96 | $19.20 | $19.20 | 5,400 |
| 2020-07-17 | $19.80 | $19.97 | $19.63 | $19.63 | $19.63 | 2,800 |
| 2020-07-16 | $20.62 | $20.62 | $20.29 | $20.31 | $20.31 | 9,400 |
| 2020-07-15 | $20.18 | $20.57 | $20.18 | $20.50 | $20.50 | 6,700 |
| 2020-07-14 | $19.88 | $19.92 | $19.73 | $19.83 | $19.83 | 12,700 |
| 2020-07-13 | $20.65 | $20.65 | $20.13 | $20.13 | $20.13 | 1,200 |
| 2020-07-10 | $20.44 | $20.75 | $20.44 | $20.45 | $20.45 | 3,300 |
| 2020-07-09 | $20.92 | $20.92 | $20.18 | $20.42 | $20.42 | 3,700 |
| 2020-07-08 | $20.84 | $21.27 | $20.84 | $20.91 | $20.91 | 26,600 |
| 2020-07-07 | $21.56 | $21.71 | $20.66 | $21.05 | $21.05 | 61,700 |
| 2020-07-06 | $21.79 | $22.19 | $21.50 | $21.50 | $21.50 | 4,500 |
| 2020-07-02 | $21.41 | $21.41 | $21.08 | $21.38 | $21.38 | 36,731 |
| 2020-07-01 | $21.31 | $21.61 | $20.87 | $20.87 | $20.87 | 26,772 |
| 2020-06-30 | $21.37 | $22.02 | $21.34 | $21.44 | $21.44 | 23,638 |
| 2020-06-29 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 425 |
| 2020-06-26 | $22.26 | $22.26 | $21.91 | $22.08 | $22.08 | 5,962 |
| 2020-06-25 | $22.34 | $22.49 | $22.29 | $22.37 | $22.37 | 6,180 |
| 2020-06-24 | $23.75 | $23.75 | $22.57 | $22.57 | $22.57 | 7,027 |
| 2020-06-23 | $23.07 | $23.15 | $22.70 | $22.70 | $22.70 | 38,940 |
| 2020-06-22 | $22.47 | $22.47 | $22.25 | $22.35 | $22.35 | 3,747 |
| 2020-06-19 | $21.32 | $22.44 | $21.32 | $22.44 | $22.44 | 1,649 |
| 2020-06-18 | $21.97 | $21.97 | $21.80 | $21.86 | $21.86 | 23,070 |
| 2020-06-17 | $22.24 | $22.34 | $22.05 | $22.25 | $22.25 | 5,807 |
| 2020-06-16 | $23.53 | $23.54 | $23.08 | $23.08 | $23.08 | 79,193 |
| 2020-06-15 | $22.11 | $22.45 | $21.48 | $22.41 | $22.41 | 4,515 |
| 2020-06-12 | $23.33 | $23.37 | $22.95 | $23.36 | $23.36 | 6,989 |
| 2020-06-11 | $23.34 | $23.50 | $23.01 | $23.01 | $23.01 | 2,744 |
| 2020-06-10 | $23.46 | $23.67 | $23.23 | $23.40 | $23.40 | 2,713 |
| 2020-06-09 | $22.96 | $23.27 | $22.96 | $23.27 | $23.27 | 23,877 |
| 2020-06-08 | $23.24 | $23.40 | $23.24 | $23.40 | $23.40 | 1,502 |
| 2020-06-05 | $23.24 | $23.24 | $22.96 | $23.13 | $23.13 | 3,182 |
| 2020-06-04 | $22.80 | $23.10 | $22.80 | $23.09 | $23.09 | 3,020 |
| 2020-06-03 | $23.37 | $23.37 | $23.27 | $23.27 | $23.27 | 1,380 |
| 2020-06-02 | $22.73 | $22.73 | $22.42 | $22.66 | $22.66 | 749 |
| 2020-06-01 | $22.04 | $22.10 | $22.04 | $22.10 | $22.10 | 835 |
| 2020-05-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 289 |
| 2020-05-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 51 |
| 2020-05-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 31,331 |
| 2020-05-26 | $22.76 | $23.47 | $22.38 | $22.38 | $22.38 | 3,739 |
| 2020-05-22 | $19.53 | $19.53 | $19.15 | $19.25 | $19.25 | 1,867 |
| 2020-05-21 | $19.68 | $19.68 | $19.33 | $19.45 | $19.45 | 1,602 |
| 2020-05-20 | $20.28 | $20.70 | $20.28 | $20.40 | $20.40 | 42,239 |
| 2020-05-19 | $20.23 | $20.23 | $19.63 | $19.92 | $19.92 | 37,109 |
| 2020-05-18 | $19.13 | $19.19 | $18.55 | $19.19 | $19.19 | 17,385 |
| 2020-05-15 | $18.41 | $18.97 | $18.41 | $18.45 | $18.45 | 22,211 |
| 2020-05-14 | $19.05 | $19.05 | $18.42 | $18.42 | $18.42 | 1,336 |
| 2020-05-13 | $19.17 | $19.37 | $18.79 | $18.82 | $18.82 | 10,467 |
| 2020-05-12 | $19.24 | $19.24 | $18.90 | $18.99 | $18.99 | 16,971 |
| 2020-05-11 | $20.09 | $20.09 | $19.46 | $19.86 | $19.86 | 2,645 |
| 2020-05-08 | $18.61 | $18.61 | $18.35 | $18.35 | $18.35 | 3,775 |
| 2020-05-07 | $18.44 | $18.44 | $18.08 | $18.10 | $18.10 | 2,621 |
| 2020-05-06 | $19.32 | $19.51 | $19.32 | $19.33 | $19.33 | 6,295 |
| 2020-05-05 | $19.23 | $19.63 | $19.23 | $19.45 | $19.45 | 6,739 |
| 2020-05-04 | $19.96 | $19.96 | $19.05 | $19.05 | $19.05 | 4,190 |
| 2020-05-01 | $19.38 | $19.38 | $19.08 | $19.08 | $19.08 | 1,841 |
| 2020-04-30 | $20.79 | $20.79 | $20.73 | $20.73 | $20.73 | 2,192 |
| 2020-04-29 | $19.97 | $20.26 | $19.94 | $19.94 | $19.94 | 9,165 |
| 2020-04-28 | $20.02 | $20.02 | $19.60 | $19.91 | $19.91 | 2,332 |
| 2020-04-27 | $18.44 | $18.77 | $18.44 | $18.52 | $18.52 | 3,307 |
| 2020-04-24 | $18.65 | $18.67 | $18.45 | $18.50 | $18.50 | 3,963 |
| 2020-04-23 | $18.81 | $19.32 | $18.81 | $18.97 | $18.97 | 3,106 |
| 2020-04-22 | $18.78 | $18.78 | $18.44 | $18.44 | $18.44 | 3,573 |
| 2020-04-21 | $18.53 | $19.12 | $18.53 | $18.89 | $18.89 | 20,698 |
| 2020-04-20 | $19.52 | $19.52 | $19.00 | $19.31 | $19.31 | 11,062 |
| 2020-04-17 | $19.40 | $19.40 | $18.99 | $19.00 | $19.00 | 7,127 |
| 2020-04-16 | $19.73 | $19.73 | $19.12 | $19.44 | $19.44 | 2,690 |
| 2020-04-15 | $19.45 | $20.25 | $19.45 | $19.75 | $19.75 | 75,337 |
| 2020-04-14 | $20.24 | $20.24 | $19.71 | $19.98 | $19.98 | 63,013 |
| 2020-04-13 | $19.63 | $19.63 | $19.08 | $19.44 | $19.44 | 22,339 |
| 2020-04-09 | $20.10 | $20.15 | $19.92 | $19.94 | $19.94 | 63,543 |
| 2020-04-08 | $20.26 | $20.26 | $19.29 | $19.65 | $19.65 | 57,853 |
| 2020-04-07 | $18.12 | $18.55 | $18.12 | $18.55 | $18.55 | 4,213 |
| 2020-04-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 118 |
| 2020-04-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 85 |
| 2020-04-02 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 162 |
| 2020-04-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 224 |
| 2020-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 385 |
| 2020-03-30 | $21.32 | $21.75 | $21.32 | $21.75 | $21.75 | 605 |
| 2020-03-27 | $21.28 | $21.85 | $21.05 | $21.05 | $21.05 | 509 |
| 2020-03-26 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 252 |
| 2020-03-25 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 151 |
| 2020-03-24 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 237 |
| 2020-03-23 | $16.93 | $17.50 | $16.68 | $17.50 | $17.50 | 1,343 |
| 2020-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 388 |
| 2020-03-19 | $19.62 | $19.62 | $19.05 | $19.05 | $19.05 | 3,739 |
| 2020-03-18 | $16.34 | $16.34 | $15.32 | $15.39 | $15.39 | 2,036 |
| 2020-03-17 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 221 |
| 2020-03-16 | $17.60 | $17.60 | $16.63 | $16.63 | $16.63 | 509 |
| 2020-03-13 | $17.60 | $17.96 | $17.60 | $17.76 | $17.76 | 3,113 |
| 2020-03-12 | $17.42 | $17.72 | $17.42 | $17.72 | $17.72 | 6,130 |
| 2020-03-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 104 |
| 2020-03-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 279 |
| 2020-03-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 304 |
| 2020-03-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 135 |
| 2020-03-05 | $20.53 | $20.88 | $20.44 | $20.44 | $20.44 | 6,164 |
| 2020-03-04 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 148 |
| 2020-03-03 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 24 |
| 2020-03-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 13 |
| 2020-02-28 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 25 |
| 2020-02-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 100 |
| 2020-02-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 35 |
| 2020-02-25 | $21.17 | $21.18 | $21.17 | $21.18 | $21.18 | 1,606 |
| 2020-02-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 522 |
| 2020-02-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 16 |
| 2020-02-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 170 |
| 2020-02-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 176 |
| 2020-02-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 20 |
| 2020-02-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 129 |
| 2020-02-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2020-02-04 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 76 |
| 2020-02-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 36 |
| 2020-01-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 60 |
| 2020-01-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 12 |
| 2020-01-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2,706 |
| 2020-01-27 | $22.60 | $22.69 | $22.60 | $22.69 | $22.69 | 474 |
| 2020-01-24 | $24.28 | $24.28 | $24.09 | $24.09 | $24.09 | 2,856 |
| 2020-01-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 94 |
| 2020-01-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 72 |
| 2020-01-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 36 |
| 2020-01-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 45 |
| 2020-01-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 75 |
| 2020-01-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 167 |
| 2020-01-10 | $27.36 | $27.36 | $26.90 | $26.90 | $26.90 | 325 |
| 2020-01-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 20 |
| 2020-01-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 23 |
| 2020-01-07 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 42 |
| 2020-01-06 | $27.26 | $27.45 | $27.26 | $27.45 | $27.45 | 248 |
| 2020-01-03 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 65 |
| 2019-12-26 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 45 |
| 2019-12-24 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 54 |
| 2019-12-23 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 222 |
| 2019-12-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 35 |
| 2019-12-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 386 |
| 2019-12-18 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 87 |
| 2019-12-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 75 |
| 2019-12-16 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 180 |
| 2019-12-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 100 |
| 2019-12-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 40 |
| 2019-12-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 46 |
| 2019-12-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 4,640 |
| 2019-12-05 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 364 |
| 2019-12-04 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 161 |
| 2019-12-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 274 |
| 2019-12-02 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 90 |
| 2019-11-29 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 40 |
| 2019-11-27 | $25.98 | $26.19 | $25.98 | $26.19 | $26.19 | 1,134 |
| 2019-11-25 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 10 |
| 2019-11-22 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 193 |
| 2019-11-21 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 102 |
| 2019-11-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1,993 |
| 2019-11-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
| 2019-11-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 77 |
| 2019-11-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 27 |
| 2019-11-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 22 |
| 2019-11-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 24 |
| 2019-11-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 22 |
| 2019-11-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 55 |
| 2019-11-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 25 |
| 2019-10-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 23 |
| 2019-10-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 68 |
| 2019-10-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 55 |
| 2019-10-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 55 |
| 2019-10-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 65 |
| 2019-10-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 47 |
| 2019-10-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 4 |
| 2019-10-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 170 |
| 2019-10-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2,603 |
| 2019-10-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 8 |
| 2019-10-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 15 |
| 2019-10-09 | $22.81 | $23.10 | $22.81 | $23.10 | $23.10 | 1,111 |
| 2019-10-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 25 |
| 2019-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 3 |
| 2019-10-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 162 |
| 2019-10-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 83 |
| 2019-09-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 156 |
| 2019-09-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 19 |
| 2019-09-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 5 |
| 2019-09-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 25 |
| 2019-09-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 230 |
| 2019-09-23 | $21.50 | $21.60 | $21.50 | $21.60 | $21.60 | 938 |
| 2019-09-20 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1,022 |
| 2019-09-19 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 81 |
| 2019-09-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 405 |
| 2019-09-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 38 |
| 2019-09-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 8 |
| 2019-09-12 | $20.45 | $20.45 | $20.44 | $20.44 | $20.44 | 288 |
| 2019-09-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 73 |
| 2019-09-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 4 |
| 2019-09-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 35 |
| 2019-09-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 149 |
| 2019-09-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 91 |
| 2019-09-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 85 |
| 2019-09-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 49 |
| 2019-08-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 133 |
| 2019-08-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 355 |
| 2019-08-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 6 |
| 2019-08-26 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 89 |
| 2019-08-22 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 187 |
| 2019-08-21 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 93 |
| 2019-08-20 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 60 |
| 2019-08-19 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 66 |
| 2019-08-16 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 33 |
| 2019-08-15 | $18.81 | $19.11 | $18.81 | $19.11 | $19.11 | 282 |
| 2019-08-14 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 43 |
| 2019-08-13 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 124 |
| 2019-08-09 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 84 |
| 2019-08-08 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 151 |
| 2019-08-07 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 129 |
| 2019-08-06 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 150 |
| 2019-08-05 | $18.59 | $18.82 | $18.59 | $18.82 | $18.82 | 942 |
| 2019-08-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 275 |
| 2019-08-01 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 208 |
| 2019-07-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 401 |
| 2019-07-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1,193 |
| 2019-07-29 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 244 |
| 2019-07-26 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 10 |
| 2019-07-25 | $20.01 | $20.01 | $19.96 | $19.96 | $19.96 | 327 |
| 2019-07-24 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 126 |
| 2019-07-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 41 |
| 2019-07-22 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 22 |
| 2019-07-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 31 |
| 2019-07-18 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 1 |
| 2019-07-17 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 45 |
| 2019-07-15 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 175 |
| 2019-07-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 10 |
| 2019-07-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 106 |
| 2019-07-10 | $19.37 | $19.41 | $19.37 | $19.41 | $19.41 | 8,188 |
| 2019-07-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 137 |
| 2019-07-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 11 |
| 2019-07-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2019-07-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 114 |
| 2019-06-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 250 |
| 2019-06-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 275 |
| 2019-06-25 | $21.16 | $21.16 | $21.13 | $21.13 | $21.13 | 268 |
| 2019-06-24 | $21.10 | $21.20 | $21.06 | $21.20 | $21.20 | 3,054 |
| 2019-06-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1,631 |
| 2019-06-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 159 |
| 2019-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 149 |
| 2019-06-13 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 7 |
| 2019-06-12 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 9,203 |
| 2019-06-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 90 |
| 2019-06-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 39 |
| 2019-06-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 228 |
| 2019-06-06 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 145 |
| 2019-06-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 259 |
| 2019-06-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 222 |
| 2019-06-03 | $19.15 | $19.15 | $18.78 | $18.78 | $18.78 | 333 |
| 2019-05-31 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 64 |
| 2019-05-30 | $18.63 | $18.91 | $18.60 | $18.91 | $18.91 | 506 |
| 2019-05-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 57 |
| 2019-05-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 283 |
| 2019-05-23 | $18.66 | $18.89 | $18.66 | $18.89 | $18.89 | 345 |
| 2019-05-22 | $19.04 | $19.47 | $19.04 | $19.47 | $19.47 | 3,135 |
| 2019-05-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 335 |
| 2019-05-15 | $19.80 | $20.06 | $19.80 | $20.06 | $20.06 | 1,078 |
| 2019-05-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 145 |
| 2019-05-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2 |
| 2019-05-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 11 |
| 2019-05-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2 |
| 2019-05-06 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 66 |
| 2019-05-03 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 93 |
| 2019-05-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 52 |
| 2019-05-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 35 |
| 2019-04-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 23 |
| 2019-04-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 28 |
| 2019-04-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 96 |
| 2019-04-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 98 |
| 2019-04-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 430 |
| 2019-04-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 91 |
| 2019-04-22 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 113 |
| 2019-04-18 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 59 |
| 2019-04-17 | $20.30 | $20.39 | $20.27 | $20.27 | $20.27 | 609 |
| 2019-04-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 32 |
| 2019-04-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 78 |
| 2019-04-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 71 |
| 2019-04-10 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 210 |
| 2019-04-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 50 |
| 2019-04-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 38 |
| 2019-04-05 | $20.56 | $20.74 | $20.56 | $20.74 | $20.74 | 332 |
| 2019-04-04 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2019-04-03 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 369 |
| 2019-04-02 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 56 |
| 2019-04-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 138 |
| 2019-03-29 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 39 |
| 2019-03-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 82 |
| 2019-03-27 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 24 |
| 2019-03-26 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 50 |
| 2019-03-25 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2019-03-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 7 |
| 2019-03-21 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 12 |
| 2019-03-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 213 |
| 2019-03-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 5 |
| 2019-03-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 77 |
| 2019-03-14 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 65 |
| 2019-03-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 71 |
| 2019-03-12 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2019-03-11 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 119 |
| 2019-03-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 19 |
| 2019-03-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 37 |
| 2019-03-06 | $20.90 | $20.90 | $20.69 | $20.69 | $20.69 | 664 |
| 2019-03-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 245 |
| 2019-03-04 | $20.06 | $20.63 | $20.06 | $20.63 | $20.63 | 599 |
| 2019-03-01 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 136 |
| 2019-02-28 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 9,913 |
| 2019-02-27 | $20.29 | $20.99 | $20.06 | $20.06 | $20.06 | 39,506 |
| 2019-02-26 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 161 |
| 2019-02-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 85 |
| 2019-02-22 | $19.75 | $19.75 | $19.54 | $19.54 | $19.54 | 407 |
| 2019-02-21 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 3,636 |
| 2019-02-20 | $19.57 | $19.72 | $19.57 | $19.72 | $19.72 | 376 |
| 2019-02-19 | $19.37 | $19.37 | $19.31 | $19.31 | $19.31 | 878 |
| 2019-02-15 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 891 |
| 2019-02-14 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 417 |
| 2019-02-13 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 315 |
| 2019-02-12 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 75 |
| 2019-02-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 488 |
| 2019-02-08 | $18.99 | $18.99 | $18.77 | $18.77 | $18.77 | 305 |
| 2019-02-07 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 136 |
| 2019-02-06 | $20.48 | $20.49 | $20.21 | $20.21 | $20.21 | 1,800 |
| 2019-02-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 130 |
| 2019-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 166 |
| 2019-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 485 |
| 2019-01-30 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 32 |
| 2019-01-29 | $18.38 | $18.38 | $18.01 | $18.01 | $18.01 | 411 |
| 2019-01-28 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 2,148 |
| 2019-01-25 | $18.39 | $18.39 | $18.28 | $18.28 | $18.28 | 536 |
| 2019-01-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 24 |
| 2019-01-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 59 |
| 2019-01-22 | $17.65 | $18.05 | $17.65 | $18.05 | $18.05 | 598 |
| 2019-01-18 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 194 |
| 2019-01-17 | $17.45 | $17.89 | $17.45 | $17.89 | $17.89 | 1,224 |
| 2019-01-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 214 |
| 2019-01-15 | $17.09 | $17.15 | $16.96 | $17.15 | $17.15 | 766 |
| 2019-01-14 | $17.04 | $17.04 | $16.99 | $16.99 | $16.99 | 584 |
| 2019-01-11 | $17.40 | $17.40 | $16.85 | $16.85 | $16.85 | 434 |
| 2019-01-10 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 1,179 |
| 2019-01-09 | $17.52 | $17.73 | $17.52 | $17.73 | $17.73 | 503 |
| 2019-01-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 45 |
| 2019-01-07 | $17.53 | $17.97 | $17.53 | $17.97 | $17.97 | 485 |
| 2019-01-04 | $16.80 | $17.64 | $16.80 | $17.64 | $17.64 | 353 |
| 2019-01-03 | $17.48 | $17.48 | $17.09 | $17.09 | $17.09 | 1,062 |
| 2019-01-02 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 190 |
| 2018-12-31 | $17.07 | $17.13 | $17.07 | $17.13 | $17.13 | 2,150 |
| 2018-12-28 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 661 |
| 2018-12-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 698 |
| 2018-12-26 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 42 |
| 2018-12-24 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 192 |
| 2018-12-21 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 220 |
| 2018-12-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,617 |
| 2018-12-19 | $16.77 | $17.21 | $16.76 | $17.21 | $17.21 | 746 |
| 2018-12-18 | $16.86 | $17.11 | $16.79 | $17.11 | $17.11 | 1,486 |
| 2018-12-17 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 440 |
| 2018-12-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 445 |
| 2018-12-13 | $17.29 | $17.65 | $17.29 | $17.65 | $17.65 | 469 |
| 2018-12-12 | $17.21 | $17.59 | $17.21 | $17.24 | $17.24 | 433 |
| 2018-12-11 | $17.56 | $17.56 | $16.99 | $16.99 | $16.99 | 815 |
| 2018-12-10 | $17.73 | $17.73 | $17.39 | $17.39 | $17.39 | 587 |
| 2018-12-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 509 |
| 2018-12-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 294 |
| 2018-12-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 229 |
| 2018-12-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 199 |
| 2018-11-30 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 80 |
| 2018-11-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 20 |
| 2018-11-28 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 77 |
| 2018-11-27 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,015 |
| 2018-11-26 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 219 |
| 2018-11-23 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 68 |
| 2018-11-21 | $18.53 | $18.82 | $18.53 | $18.68 | $18.68 | 1,899 |
| 2018-11-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 350 |
| 2018-11-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 197 |
| 2018-11-16 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 187 |
| 2018-11-15 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
| 2018-11-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 276 |
| 2018-11-13 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 356 |
| 2018-11-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 370 |
| 2018-11-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 229 |
| 2018-11-08 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 155 |
| 2018-11-07 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 404 |
| 2018-11-06 | $19.90 | $19.90 | $19.61 | $19.61 | $19.61 | 469 |
| 2018-11-05 | $19.69 | $19.74 | $19.69 | $19.74 | $19.74 | 829 |
| 2018-11-01 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 5 |
| 2018-10-31 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 300 |
| 2018-10-30 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 39 |
| 2018-10-29 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 281 |
| 2018-10-26 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 267 |
| 2018-10-25 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 122 |
| 2018-10-24 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 179 |
| 2018-10-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 7 |
| 2018-10-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 489 |
| 2018-10-18 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 83 |
| 2018-10-17 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 327 |
| 2018-10-16 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 36 |
| 2018-10-15 | $19.64 | $20.27 | $19.64 | $20.27 | $20.27 | 403 |
| 2018-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 124 |
| 2018-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 505 |
| 2018-10-10 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 22 |
| 2018-10-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 154 |
| 2018-10-08 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 53 |
| 2018-10-04 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 159 |
| 2018-10-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 9 |
| 2018-10-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 177 |
| 2018-10-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 22 |
| 2018-09-28 | $22.69 | $22.76 | $22.69 | $22.76 | $22.76 | 353 |
| 2018-09-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 63 |
| 2018-09-26 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 54 |
| 2018-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 265 |
| 2018-09-21 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 68 |
| 2018-09-19 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 414 |
| 2018-09-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 433 |
| 2018-09-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 269 |
| 2018-09-14 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 172 |
| 2018-09-13 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 94 |
| 2018-09-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 26 |
| 2018-09-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 90 |
| 2018-09-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 57 |
| 2018-09-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 307 |
| 2018-08-31 | $22.16 | $22.30 | $22.16 | $22.30 | $22.30 | 391 |
| 2018-08-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 13 |
| 2018-08-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 27 |
| 2018-08-28 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1,360 |
| 2018-08-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 156 |
| 2018-08-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 539 |
| 2018-08-22 | $21.79 | $22.03 | $21.79 | $22.03 | $22.03 | 661 |
| 2018-08-21 | $21.22 | $21.53 | $21.22 | $21.53 | $21.53 | 1,015 |
| 2018-08-20 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 77 |
| 2018-08-17 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 168 |
| 2018-08-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 97 |
| 2018-08-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 11 |
| 2018-08-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 38 |
| 2018-08-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 270 |
| 2018-08-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 15 |
| 2018-08-09 | $24.00 | $24.15 | $23.79 | $24.15 | $24.15 | 536 |
| 2018-08-08 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 131 |
| 2018-08-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 129 |
| 2018-08-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 42 |
| 2018-08-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 398 |
| 2018-07-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 86 |
| 2018-07-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 29 |
| 2018-07-27 | $24.57 | $24.57 | $24.46 | $24.47 | $24.47 | 1,101 |
| 2018-07-26 | $24.72 | $24.72 | $24.65 | $24.65 | $24.65 | 1,563 |
| 2018-07-25 | $24.30 | $24.35 | $24.30 | $24.35 | $24.35 | 889 |
| 2018-07-24 | $23.95 | $24.06 | $23.95 | $24.06 | $24.06 | 1,139 |
| 2018-07-20 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 484 |
| 2018-07-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 8 |
| 2018-07-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1,634 |
| 2018-07-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 106 |
| 2018-07-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 98 |
| 2018-07-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 212 |
| 2018-07-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 149 |
| 2018-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 72 |
| 2018-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 400 |
| 2018-07-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 59 |
| 2018-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 3 |
| 2018-07-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 40 |
| 2018-07-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 122 |
| 2018-06-29 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 16 |
| 2018-06-28 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 89 |
| 2018-06-27 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 83 |
| 2018-06-26 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 86 |
| 2018-06-25 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 169 |
| 2018-06-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 155 |
| 2018-06-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 87 |
| 2018-06-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 48 |
| 2018-06-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
| 2018-06-18 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 404 |
| 2018-06-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 70 |
| 2018-06-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 80 |
| 2018-06-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 46 |
| 2018-06-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 7 |
| 2018-06-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 9 |
| 2018-06-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 5 |
| 2018-06-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 156 |
| 2018-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 88 |
| 2018-06-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 12 |
| 2018-05-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 51 |
| 2018-05-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 512 |
| 2018-05-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 121 |
| 2018-05-25 | $23.49 | $23.49 | $23.40 | $23.40 | $23.40 | 284 |
| 2018-05-24 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 183 |
| 2018-05-23 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 101 |
| 2018-05-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 172 |
| 2018-05-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 79 |
| 2018-05-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 52 |
| 2018-05-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 212 |
| 2018-05-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 840 |
| 2018-05-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 872 |
| 2018-05-14 | $23.79 | $23.79 | $23.62 | $23.65 | $23.65 | 3,622 |
| 2018-05-11 | $22.13 | $22.18 | $22.13 | $22.18 | $22.18 | 596 |
| 2018-05-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 48 |
| 2018-05-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 26 |
| 2018-05-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 126 |
| 2018-05-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 34 |
| 2018-05-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 54 |
| 2018-05-03 | $20.48 | $20.60 | $20.48 | $20.60 | $20.60 | 307 |
| 2018-05-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 48 |
| 2018-05-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 70 |
| 2018-04-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 48 |
| 2018-04-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 104 |
| 2018-04-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 100 |
| 2018-04-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 150 |
| 2018-04-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 72 |
| 2018-04-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 56 |
| 2018-04-20 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 260 |
| 2018-04-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 530 |
| 2018-04-18 | $20.61 | $20.78 | $20.61 | $20.78 | $20.78 | 1,161 |
| 2018-04-17 | $20.25 | $20.31 | $20.25 | $20.31 | $20.31 | 634 |
| 2018-04-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 85 |
| 2018-04-13 | $19.60 | $19.61 | $19.59 | $19.61 | $19.61 | 1,785 |
| 2018-04-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 212 |
| 2018-04-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 107 |
| 2018-04-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 189 |
| 2018-04-09 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 518 |
| 2018-04-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 110 |
| 2018-04-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 204 |
| 2018-04-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 105 |
| 2018-04-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 650 |
| 2018-04-02 | $19.21 | $19.21 | $19.04 | $19.04 | $19.04 | 2,623 |
| 2018-03-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 95 |
| 2018-03-28 | $18.65 | $18.66 | $18.65 | $18.66 | $18.66 | 295 |
| 2018-03-27 | $18.85 | $18.85 | $18.75 | $18.75 | $18.75 | 2,621 |
| 2018-03-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 144 |
| 2018-03-22 | $18.65 | $18.81 | $18.65 | $18.78 | $18.78 | 1,308 |
| 2018-03-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 2,043 |
| 2018-03-19 | $18.58 | $18.58 | $18.41 | $18.41 | $18.41 | 659 |
| 2018-03-15 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 424 |
| 2018-03-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 252 |
| 2018-03-12 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 48 |
| 2018-03-09 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 44 |
| 2018-03-08 | $18.80 | $18.86 | $18.80 | $18.86 | $18.86 | 1,541 |
| 2018-03-07 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 41 |
| 2018-03-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 115 |
| 2018-03-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 24 |
| 2018-03-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 39 |
| 2018-02-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 224 |
| 2018-02-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 342 |
| 2018-02-26 | $19.02 | $19.22 | $18.97 | $19.22 | $19.22 | 2,917 |
| 2018-02-23 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 323 |
| 2018-02-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 258 |
| 2018-02-21 | $18.75 | $18.75 | $18.74 | $18.74 | $18.74 | 1,885 |
| 2018-02-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 192 |
| 2018-02-15 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 92 |
| 2018-02-14 | $18.10 | $18.12 | $18.10 | $18.12 | $18.12 | 1,404 |
| 2018-02-13 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 208 |
| 2018-02-12 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 71 |
| 2018-02-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 173 |
| 2018-02-08 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 363 |
| 2018-02-07 | $18.83 | $18.88 | $18.83 | $18.88 | $18.88 | 330 |
| 2018-02-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 264 |
| 2018-02-05 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 242 |
| 2018-02-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 600 |
| 2018-02-01 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 14 |
| 2018-01-31 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 591 |
| 2018-01-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 36 |
| 2018-01-29 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 184 |
| 2018-01-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 244 |
| 2018-01-25 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 585 |
| 2018-01-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 95 |
| 2018-01-23 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 55 |
| 2018-01-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 72 |
| 2018-01-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 105 |
| 2018-01-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 227 |
| 2018-01-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 42 |
| 2018-01-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 220 |
| 2018-01-09 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 123 |
| 2018-01-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 5 |
| 2018-01-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 37 |
| 2018-01-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 46 |
| 2018-01-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 235 |
| 2018-01-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 156 |
| 2017-12-29 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 86 |
| 2017-12-28 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 72 |
| 2017-12-27 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 346 |
| 2017-12-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 39 |
| 2017-12-22 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 149 |
| 2017-12-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 819 |
| 2017-12-19 | $18.95 | $18.98 | $18.95 | $18.98 | $18.98 | 302 |
| 2017-12-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 147 |
| 2017-12-14 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 4 |
| 2017-12-13 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 140 |
| 2017-12-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 355 |
| 2017-12-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 29 |
| 2017-12-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 145 |
| 2017-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 7 |
| 2017-12-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 9 |
| 2017-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 66 |
| 2017-11-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 33 |
| 2017-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 65 |
| 2017-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 9 |
| 2017-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 126 |
| 2017-11-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 39 |
| 2017-11-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 82 |
| 2017-11-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 210 |
| 2017-11-10 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 40 |
| 2017-11-09 | $18.85 | $19.04 | $18.85 | $19.03 | $19.03 | 1,920 |
| 2017-11-08 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 288 |
| 2017-11-07 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 586 |
| 2017-11-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 127 |
| 2017-11-03 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 558 |
| 2017-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 258 |
| 2017-11-01 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 34 |
| 2017-10-31 | $17.67 | $17.67 | $17.59 | $17.59 | $17.59 | 1,550 |
| 2017-10-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 43 |
| 2017-10-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 274 |
| 2017-10-26 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 519 |
| 2017-10-25 | $17.88 | $17.90 | $17.88 | $17.90 | $17.90 | 1,345 |
| 2017-10-24 | $18.00 | $18.00 | $17.89 | $17.89 | $17.89 | 537 |
| 2017-10-23 | $18.14 | $18.14 | $17.83 | $17.83 | $17.83 | 472 |
| 2017-10-20 | $18.07 | $18.07 | $18.02 | $18.07 | $18.07 | 2,087 |
| 2017-10-19 | $18.20 | $18.21 | $18.04 | $18.21 | $18.21 | 1,042 |
| 2017-10-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 247 |
| 2017-10-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 275 |
| 2017-10-16 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 325 |
| 2017-10-13 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 265 |
| 2017-10-12 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 58 |
| 2017-10-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 51 |
| 2017-10-10 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 398 |
| 2017-10-09 | $18.14 | $18.14 | $18.07 | $18.07 | $18.07 | 382 |
| 2017-10-06 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 166 |
| 2017-10-05 | $17.92 | $18.10 | $17.92 | $18.09 | $18.09 | 3,061 |
| 2017-10-04 | $18.18 | $18.18 | $17.90 | $17.90 | $17.90 | 982 |
| 2017-10-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 304 |
| 2017-10-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 51 |
| 2017-09-29 | $17.65 | $17.74 | $17.63 | $17.74 | $17.74 | 954 |
| 2017-09-28 | $17.40 | $17.40 | $17.35 | $17.35 | $17.35 | 2,157 |
| 2017-09-27 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 722 |
| 2017-09-26 | $17.11 | $17.27 | $17.11 | $17.16 | $17.16 | 6,580 |
| 2017-09-25 | $16.92 | $16.94 | $16.91 | $16.94 | $16.94 | 2,066 |
| 2017-09-22 | $16.75 | $16.76 | $16.74 | $16.74 | $16.74 | 1,032 |
| 2017-09-21 | $17.04 | $17.04 | $16.95 | $16.97 | $16.97 | 8,705 |
| 2017-09-20 | $16.99 | $16.99 | $16.88 | $16.88 | $16.88 | 1,142 |
| 2017-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 179 |
| 2017-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 900 |
| 2017-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 204 |
| 2017-09-14 | $17.30 | $17.30 | $17.28 | $17.29 | $17.29 | 1,223 |
| 2017-09-13 | $17.56 | $17.56 | $17.52 | $17.52 | $17.52 | 1,248 |
| 2017-09-12 | $17.62 | $17.62 | $17.60 | $17.60 | $17.60 | 392 |
| 2017-09-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 3 |
| 2017-09-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 178 |
| 2017-09-07 | $17.88 | $17.88 | $17.82 | $17.82 | $17.82 | 620 |
| 2017-09-06 | $17.77 | $17.77 | $17.73 | $17.73 | $17.73 | 1,509 |
| 2017-09-05 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 235 |
| 2017-09-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 283 |
| 2017-08-31 | $17.84 | $18.06 | $17.84 | $17.90 | $17.90 | 4,341 |
| 2017-08-30 | $17.60 | $17.87 | $17.57 | $17.87 | $17.87 | 2,019 |
| 2017-08-29 | $17.68 | $17.87 | $17.68 | $17.85 | $17.85 | 3,464 |
| 2017-08-28 | $17.69 | $17.69 | $17.67 | $17.67 | $17.67 | 1,236 |
| 2017-08-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 153 |
| 2017-08-24 | $18.02 | $18.02 | $18.01 | $18.01 | $18.01 | 746 |
| 2017-08-23 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 76 |
| 2017-08-22 | $18.26 | $18.26 | $18.24 | $18.24 | $18.24 | 238 |
| 2017-08-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-08-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 30 |
| 2017-08-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 101 |
| 2017-08-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 245 |
| 2017-08-15 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 26 |
| 2017-08-14 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 12 |
| 2017-08-11 | $18.99 | $19.07 | $18.99 | $19.07 | $19.07 | 1,144 |
| 2017-08-10 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 75 |
| 2017-08-09 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,673 |
| 2017-08-08 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 109 |
| 2017-08-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 19 |
| 2017-08-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-08-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-08-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 57 |
| 2017-08-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 24 |
| 2017-07-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 303 |
| 2017-07-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 55 |
| 2017-07-27 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2017-07-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 3 |
| 2017-07-25 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 147 |
| 2017-07-24 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 186 |
| 2017-07-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-07-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2017-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 1,464 |
| 2017-07-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 53 |
| 2017-07-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 14 |
| 2017-07-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 25 |
| 2017-07-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 157 |
| 2017-07-11 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 8 |
| 2017-07-10 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 82 |
| 2017-07-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 12 |
| 2017-07-06 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 82 |
| 2017-07-05 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 38 |
| 2017-06-30 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 845 |
| 2017-06-29 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 1,015 |
| 2017-06-28 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 6 |
| 2017-06-27 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 172 |
| 2017-06-26 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 27 |
| 2017-06-23 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 247 |
| 2017-06-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 36 |
| 2017-06-21 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 88 |
| 2017-06-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 135 |
| 2017-06-19 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 251 |
| 2017-06-16 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 154 |
| 2017-06-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 8 |
| 2017-06-14 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 81 |
| 2017-06-13 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 76 |
| 2017-06-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 94 |
| 2017-06-09 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 53 |
| 2017-06-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 23 |
| 2017-06-07 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 92 |
| 2017-06-06 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 16 |
| 2017-06-05 | $21.13 | $21.13 | $21.06 | $21.06 | $21.06 | 3,397 |
| 2017-06-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 13 |
| 2017-06-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 4 |
| 2017-05-31 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2017-05-30 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2017-05-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2017-05-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 2 |
| 2017-05-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 282 |
| 2017-05-23 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 42 |
| 2017-05-22 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 71 |
| 2017-05-19 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 617 |
| 2017-05-18 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 44 |
| 2017-05-17 | $19.32 | $19.32 | $19.30 | $19.30 | $19.30 | 1,298 |
| 2017-05-16 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 394 |
| 2017-05-15 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 178 |
| 2017-05-12 | $18.64 | $18.64 | $18.57 | $18.57 | $18.57 | 2,915 |
| 2017-05-11 | $18.11 | $18.16 | $18.11 | $18.16 | $18.16 | 575 |
| 2017-05-10 | $18.39 | $18.39 | $18.36 | $18.36 | $18.36 | 2,321 |
| 2017-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 139 |
| 2017-05-08 | $17.76 | $17.79 | $17.71 | $17.75 | $17.75 | 3,178 |
| 2017-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,187 |
| 2017-05-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 380 |
| 2017-05-03 | $17.42 | $17.44 | $17.40 | $17.44 | $17.44 | 2,892 |
| 2017-05-02 | $17.38 | $17.38 | $17.36 | $17.36 | $17.36 | 2,586 |
| 2017-05-01 | $17.55 | $17.55 | $17.40 | $17.40 | $17.40 | 1,674 |
| 2017-04-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 192 |
| 2017-04-27 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 1,281 |
| 2017-04-26 | $17.54 | $17.56 | $17.54 | $17.56 | $17.56 | 446 |
| 2017-04-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 162 |
| 2017-04-24 | $17.45 | $17.45 | $17.44 | $17.44 | $17.44 | 2,158 |
| 2017-04-21 | $17.22 | $17.24 | $17.21 | $17.24 | $17.24 | 690 |
| 2017-04-20 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 431 |
| 2017-04-19 | $17.46 | $17.46 | $17.29 | $17.46 | $17.46 | 1,025 |
| 2017-04-18 | $17.48 | $17.48 | $17.35 | $17.39 | $17.39 | 7,011 |
| 2017-04-17 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 498 |
| 2017-04-13 | $17.22 | $17.48 | $17.22 | $17.48 | $17.48 | 1,505 |
| 2017-04-12 | $17.09 | $17.27 | $17.09 | $17.27 | $17.27 | 1,231 |
| 2017-04-11 | $17.43 | $17.61 | $17.43 | $17.52 | $17.52 | 13,874 |
| 2017-04-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 961 |
| 2017-04-07 | $17.18 | $17.21 | $17.18 | $17.21 | $17.21 | 1,124 |
| 2017-04-06 | $17.26 | $17.27 | $17.16 | $17.27 | $17.27 | 3,150 |
| 2017-04-05 | $17.29 | $17.30 | $17.25 | $17.30 | $17.30 | 2,775 |
| 2017-04-04 | $17.37 | $17.48 | $17.34 | $17.37 | $17.37 | 3,725 |
| 2017-04-03 | $17.73 | $17.76 | $17.68 | $17.76 | $17.76 | 1,310 |
| 2017-03-31 | $17.56 | $17.59 | $17.56 | $17.58 | $17.58 | 1,075 |
| 2017-03-30 | $18.10 | $18.12 | $17.87 | $17.99 | $17.99 | 2,405 |
| 2017-03-29 | $18.60 | $18.60 | $18.39 | $18.60 | $18.60 | 959 |
| 2017-03-28 | $18.80 | $18.80 | $18.61 | $18.61 | $18.61 | 873 |
| 2017-03-27 | $18.38 | $18.62 | $18.38 | $18.62 | $18.54 | 713 |
| 2017-03-24 | $18.42 | $18.43 | $18.42 | $18.43 | $18.36 | 1,692 |
| 2017-03-23 | $18.57 | $18.62 | $18.29 | $18.62 | $18.54 | 2,982 |
| 2017-03-22 | $18.99 | $18.99 | $18.83 | $18.83 | $18.75 | 3,363 |
| 2017-03-21 | $19.40 | $19.40 | $19.23 | $19.23 | $19.15 | 1,150 |
| 2017-03-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.71 | 244 |
| 2017-03-17 | $18.74 | $18.79 | $18.67 | $18.79 | $18.71 | 5,538 |
| 2017-03-16 | $18.59 | $18.59 | $18.59 | $18.59 | $18.51 | 985 |
| 2017-03-15 | $18.29 | $18.43 | $18.29 | $18.43 | $18.36 | 1,564 |
| 2017-03-14 | $18.32 | $18.32 | $18.07 | $18.28 | $18.21 | 5,883 |
| 2017-03-13 | $18.28 | $18.62 | $18.28 | $18.62 | $18.54 | 924 |
| 2017-03-10 | $18.33 | $18.36 | $18.20 | $18.20 | $18.13 | 867 |
| 2017-03-09 | $18.35 | $18.36 | $18.19 | $18.22 | $18.15 | 3,910 |
| 2017-03-08 | $18.29 | $18.71 | $18.29 | $18.48 | $18.41 | 10,930 |
| 2017-03-07 | $18.61 | $18.61 | $18.41 | $18.59 | $18.51 | 1,707 |
| 2017-03-06 | $17.83 | $18.02 | $17.83 | $17.93 | $17.86 | 1,766 |
| 2017-03-03 | $17.78 | $17.78 | $17.65 | $17.72 | $17.64 | 1,253 |
| 2017-03-02 | $17.64 | $17.64 | $17.32 | $17.39 | $17.32 | 4,578 |
| 2017-03-01 | $17.31 | $17.53 | $17.31 | $17.46 | $17.39 | 3,673 |
| 2017-02-28 | $17.68 | $17.68 | $17.36 | $17.42 | $17.35 | 10,935 |
| 2017-02-27 | $17.39 | $17.69 | $17.39 | $17.69 | $17.62 | 1,094 |
| 2017-02-24 | $17.34 | $17.69 | $17.34 | $17.66 | $17.59 | 994 |
| 2017-02-23 | $17.30 | $17.64 | $17.30 | $17.49 | $17.41 | 6,158 |
| 2017-02-22 | $17.21 | $17.35 | $17.18 | $17.29 | $17.22 | 100,481 |
| 2017-02-21 | $17.35 | $17.35 | $17.20 | $17.22 | $17.15 | 104,227 |
| 2017-02-17 | $17.17 | $17.17 | $17.17 | $17.17 | $17.10 | 52,797 |
| 2017-02-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.36 | 112,092 |
| 2017-02-15 | $17.40 | $17.44 | $17.36 | $17.44 | $17.36 | 92,748 |
| 2017-02-14 | $17.38 | $17.63 | $17.38 | $17.44 | $17.37 | 88,584 |
| 2017-02-13 | $17.80 | $17.84 | $17.80 | $17.84 | $17.77 | 90,004 |
| 2017-02-10 | $17.89 | $17.90 | $17.88 | $17.90 | $17.83 | 189,809 |
| 2017-02-09 | $17.84 | $18.25 | $17.84 | $18.25 | $18.17 | 181,838 |
| 2017-02-08 | $17.65 | $17.65 | $17.63 | $17.63 | $17.56 | 109,518 |
| 2017-02-07 | $17.51 | $17.68 | $17.46 | $17.46 | $17.39 | 84,749 |
| 2017-02-06 | $17.53 | $17.79 | $17.53 | $17.78 | $17.71 | 101,473 |
| 2017-02-03 | $17.67 | $17.67 | $17.64 | $17.64 | $17.57 | 111,843 |
| 2017-02-02 | $17.57 | $17.76 | $17.53 | $17.76 | $17.69 | 103,989 |
| 2017-02-01 | $17.76 | $17.92 | $17.76 | $17.92 | $17.85 | 1,744 |
| 2017-01-31 | $18.00 | $18.00 | $17.69 | $17.75 | $17.68 | 4,947 |
| 2017-01-30 | $17.70 | $17.84 | $17.55 | $17.81 | $17.74 | 8,472 |
| 2017-01-27 | $18.06 | $18.11 | $17.72 | $17.82 | $17.75 | 2,593 |
| 2017-01-26 | $17.85 | $18.33 | $17.85 | $17.91 | $17.84 | 3,330 |
| 2017-01-25 | $17.70 | $18.18 | $17.70 | $17.73 | $17.66 | 3,221 |
| 2017-01-24 | $17.63 | $18.19 | $17.63 | $17.66 | $17.59 | 3,651 |
| 2017-01-23 | $17.73 | $18.10 | $17.69 | $17.85 | $17.78 | 5,669 |
| 2017-01-20 | $18.02 | $18.30 | $18.02 | $18.14 | $18.07 | 1,518 |
| 2017-01-19 | $17.66 | $18.18 | $17.66 | $17.72 | $17.65 | 4,438 |
| 2017-01-18 | $17.96 | $18.03 | $17.96 | $18.02 | $17.95 | 1,687 |
| 2017-01-17 | $18.22 | $18.22 | $17.66 | $18.10 | $18.03 | 27,102 |
| 2017-01-13 | $18.52 | $18.52 | $18.25 | $18.30 | $18.23 | 6,561 |
| 2017-01-12 | $18.27 | $18.27 | $17.71 | $18.22 | $18.15 | 22,961 |
| 2017-01-11 | $18.18 | $18.55 | $18.18 | $18.25 | $18.18 | 2,094 |
| 2017-01-10 | $18.55 | $18.59 | $18.23 | $18.23 | $18.16 | 1,644 |
| 2017-01-09 | $18.81 | $18.97 | $18.38 | $18.41 | $18.34 | 19,763 |
| 2017-01-06 | $18.21 | $18.72 | $18.17 | $18.22 | $18.15 | 5,132 |
| 2017-01-05 | $18.27 | $18.75 | $18.27 | $18.44 | $18.37 | 7,946 |
| 2017-01-04 | $18.19 | $18.46 | $17.95 | $18.46 | $18.39 | 2,111 |
| 2017-01-03 | $17.77 | $18.32 | $17.77 | $18.04 | $17.97 | 24,946 |
| 2016-12-30 | $17.75 | $18.48 | $17.73 | $17.73 | $17.66 | 3,071 |
| 2016-12-29 | $17.86 | $18.40 | $17.82 | $18.12 | $18.04 | 7,854 |
| 2016-12-28 | $18.42 | $18.42 | $18.18 | $18.20 | $18.13 | 7,188 |
| 2016-12-27 | $18.18 | $18.61 | $18.18 | $18.40 | $18.32 | 5,116 |
| 2016-12-23 | $18.70 | $18.93 | $18.66 | $18.93 | $18.85 | 4,999 |
| 2016-12-22 | $18.79 | $19.14 | $18.54 | $18.66 | $18.58 | 3,166 |
| 2016-12-21 | $18.64 | $19.23 | $18.64 | $18.64 | $18.56 | 5,231 |
| 2016-12-20 | $18.83 | $19.42 | $18.83 | $19.04 | $18.96 | 8,503 |
| 2016-12-19 | $19.12 | $19.55 | $19.12 | $19.53 | $19.45 | 5,309 |
| 2016-12-16 | $19.28 | $19.60 | $19.28 | $19.60 | $19.52 | 5,855 |
| 2016-12-15 | $18.08 | $18.35 | $18.08 | $18.34 | $18.26 | 11,042 |
| 2016-12-14 | $17.92 | $18.03 | $17.78 | $17.78 | $17.71 | 13,557 |
| 2016-12-13 | $17.85 | $18.39 | $17.85 | $18.37 | $18.30 | 36,225 |
| 2016-12-12 | $17.69 | $18.16 | $17.65 | $17.76 | $17.69 | 24,454 |
| 2016-12-09 | $17.80 | $18.05 | $17.76 | $18.05 | $17.98 | 4,498 |
| 2016-12-08 | $18.34 | $18.78 | $18.34 | $18.59 | $18.51 | 3,513 |
| 2016-12-07 | $18.10 | $18.70 | $18.06 | $18.43 | $18.35 | 16,774 |
| 2016-12-06 | $17.81 | $18.32 | $17.81 | $18.15 | $18.08 | 25,319 |
| 2016-12-05 | $17.85 | $17.96 | $17.81 | $17.81 | $17.74 | 5,455 |
| 2016-12-02 | $17.94 | $18.39 | $17.90 | $18.39 | $18.32 | 4,825 |
| 2016-12-01 | $18.54 | $18.80 | $18.50 | $18.80 | $18.72 | 2,917 |
| 2016-11-30 | $19.11 | $19.11 | $18.75 | $19.05 | $18.97 | 8,199 |
| 2016-11-29 | $18.83 | $19.14 | $18.51 | $18.83 | $18.75 | 23,870 |
| 2016-11-28 | $18.69 | $18.82 | $18.65 | $18.69 | $18.61 | 2,106 |
| 2016-11-23 | $19.25 | $19.52 | $19.25 | $19.39 | $19.31 | 6,228 |
| 2016-11-22 | $19.22 | $19.66 | $19.22 | $19.66 | $19.58 | 12,559 |
| 2016-11-21 | $19.30 | $19.60 | $19.22 | $19.60 | $19.52 | 4,847 |
| 2016-11-18 | $19.26 | $19.80 | $19.22 | $19.80 | $19.72 | 2,308 |
| 2016-11-17 | $19.31 | $19.93 | $19.31 | $19.80 | $19.72 | 4,889 |
| 2016-11-16 | $19.28 | $19.90 | $19.28 | $19.90 | $19.82 | 3,548 |
| 2016-11-15 | $19.98 | $19.98 | $19.40 | $19.41 | $19.33 | 9,802 |
| 2016-11-14 | $19.86 | $20.39 | $19.82 | $20.39 | $20.31 | 2,580 |
| 2016-11-11 | $19.30 | $19.81 | $19.30 | $19.30 | $19.22 | 1,595 |
| 2016-11-10 | $19.17 | $19.97 | $19.17 | $19.76 | $19.68 | 2,766 |
| 2016-11-09 | $19.61 | $20.40 | $19.61 | $20.08 | $20.00 | 4,948 |
| 2016-11-08 | $19.06 | $19.62 | $19.06 | $19.62 | $19.54 | 8,632 |
| 2016-11-07 | $19.57 | $19.67 | $19.06 | $19.38 | $19.30 | 4,053 |
| 2016-11-04 | $19.26 | $19.26 | $18.84 | $18.87 | $18.79 | 2,593 |
| 2016-11-03 | $19.48 | $19.48 | $19.02 | $19.02 | $18.94 | 2,875 |
| 2016-11-02 | $18.91 | $19.34 | $18.91 | $19.34 | $19.26 | 2,533 |
| 2016-11-01 | $19.64 | $19.64 | $19.42 | $19.47 | $19.39 | 17,852 |
| 2016-10-31 | $19.05 | $19.05 | $19.00 | $19.05 | $18.97 | 2,297 |
| 2016-10-28 | $19.10 | $19.41 | $18.96 | $19.41 | $19.33 | 2,627 |
| 2016-10-27 | $19.11 | $19.20 | $19.06 | $19.06 | $18.98 | 3,955 |
| 2016-10-26 | $18.58 | $18.99 | $18.00 | $18.04 | $17.97 | 12,080 |
| 2016-10-25 | $18.77 | $19.31 | $18.75 | $19.06 | $18.98 | 13,653 |
| 2016-10-24 | $18.10 | $18.58 | $18.08 | $18.36 | $18.28 | 1,328 |
| 2016-10-21 | $18.59 | $18.82 | $18.55 | $18.82 | $18.74 | 2,763 |
| 2016-10-20 | $18.94 | $19.02 | $18.51 | $18.77 | $18.69 | 4,291 |
| 2016-10-19 | $18.17 | $18.52 | $18.17 | $18.51 | $18.44 | 12,914 |
| 2016-10-18 | $17.72 | $18.40 | $17.72 | $18.00 | $17.93 | 27,307 |
| 2016-10-17 | $17.69 | $17.88 | $17.69 | $17.88 | $17.81 | 1,654 |
| 2016-10-14 | $18.00 | $18.00 | $17.98 | $18.00 | $17.93 | 7,915 |
| 2016-10-13 | $18.00 | $18.15 | $18.00 | $18.02 | $17.95 | 5,060 |
| 2016-10-12 | $18.15 | $18.41 | $18.15 | $18.19 | $18.12 | 2,496 |
| 2016-10-11 | $18.31 | $18.49 | $18.25 | $18.38 | $18.31 | 17,602 |
| 2016-10-10 | $18.56 | $18.56 | $18.30 | $18.53 | $18.46 | 1,640 |
| 2016-10-07 | $18.00 | $18.86 | $18.00 | $18.86 | $18.78 | 1,726 |
| 2016-10-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.33 | 512 |
| 2016-10-05 | $18.00 | $18.40 | $18.00 | $18.40 | $18.33 | 5,921 |
| 2016-10-04 | $18.63 | $18.63 | $18.30 | $18.47 | $18.40 | 5,397 |
| 2016-10-03 | $18.71 | $18.71 | $18.36 | $18.62 | $18.54 | 1,847 |
| 2016-09-30 | $18.81 | $19.26 | $18.81 | $19.24 | $19.16 | 3,378 |
| 2016-09-29 | $18.95 | $19.39 | $18.87 | $19.15 | $19.07 | 2,501 |
| 2016-09-28 | $18.83 | $19.10 | $18.83 | $18.95 | $18.87 | 7,418 |
| 2016-09-27 | $19.31 | $19.36 | $18.95 | $19.15 | $19.07 | 7,471 |
| 2016-09-26 | $18.77 | $19.06 | $18.74 | $18.93 | $18.78 | 9,216 |
| 2016-09-23 | $19.36 | $19.67 | $19.30 | $19.67 | $19.52 | 1,683 |
| 2016-09-22 | $20.08 | $20.34 | $20.01 | $20.18 | $20.02 | 6,174 |
| 2016-09-21 | $20.08 | $20.08 | $19.53 | $19.76 | $19.61 | 4,408 |
| 2016-09-20 | $19.42 | $19.78 | $19.40 | $19.71 | $19.56 | 15,537 |
| 2016-09-19 | $19.65 | $19.91 | $19.65 | $19.91 | $19.76 | 464 |
| 2016-09-16 | $19.46 | $19.57 | $19.46 | $19.53 | $19.38 | 810 |
| 2016-09-15 | $19.36 | $19.68 | $19.36 | $19.63 | $19.48 | 1,732 |
| 2016-09-14 | $19.36 | $19.39 | $19.34 | $19.34 | $19.19 | 1,765 |
| 2016-09-13 | $19.82 | $19.82 | $19.60 | $19.60 | $19.45 | 11,985 |
| 2016-09-12 | $19.83 | $20.07 | $19.83 | $20.07 | $19.92 | 1,665 |
| 2016-09-09 | $19.88 | $20.14 | $19.83 | $19.83 | $19.68 | 1,463 |
| 2016-09-08 | $20.43 | $20.43 | $20.06 | $20.17 | $20.02 | 5,924 |
| 2016-09-07 | $20.69 | $20.69 | $20.57 | $20.59 | $20.43 | 2,976 |
| 2016-09-06 | $20.08 | $20.44 | $20.08 | $20.44 | $20.28 | 3,286 |
| 2016-09-02 | $19.63 | $19.63 | $19.58 | $19.63 | $19.48 | 2,446 |
| 2016-09-01 | $19.47 | $19.77 | $19.35 | $19.36 | $19.21 | 3,164 |
| 2016-08-31 | $19.50 | $19.50 | $19.44 | $19.44 | $19.29 | 9,995 |
| 2016-08-30 | $19.30 | $19.30 | $18.95 | $18.95 | $18.80 | 13,582 |
| 2016-08-29 | $18.90 | $18.94 | $18.90 | $18.94 | $18.79 | 613 |
| 2016-08-26 | $19.76 | $19.76 | $19.23 | $19.28 | $19.13 | 12,512 |
| 2016-08-25 | $19.94 | $20.16 | $19.90 | $19.90 | $19.75 | 3,537 |
| 2016-08-24 | $19.60 | $19.64 | $19.60 | $19.64 | $19.49 | 1,227 |
| 2016-08-23 | $19.94 | $19.94 | $19.90 | $19.91 | $19.76 | 1,085 |
| 2016-08-22 | $19.70 | $19.70 | $19.37 | $19.41 | $19.26 | 2,925 |
| 2016-08-19 | $19.94 | $20.11 | $19.94 | $19.97 | $19.82 | 1,830 |
| 2016-08-18 | $20.79 | $20.79 | $20.51 | $20.51 | $20.35 | 1,819 |
| 2016-08-17 | $20.01 | $20.34 | $20.00 | $20.00 | $19.85 | 988 |
| 2016-08-16 | $20.52 | $20.52 | $20.17 | $20.17 | $20.02 | 7,716 |
| 2016-08-15 | $19.90 | $19.94 | $19.90 | $19.94 | $19.79 | 1,034 |
| 2016-08-12 | $20.00 | $20.11 | $19.90 | $19.90 | $19.75 | 2,983 |
| 2016-08-11 | $20.55 | $20.55 | $20.00 | $20.00 | $19.85 | 1,854 |
| 2016-08-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 672 |
| 2016-08-09 | $20.54 | $20.63 | $20.54 | $20.58 | $20.42 | 2,433 |
| 2016-08-08 | $21.11 | $21.40 | $21.06 | $21.40 | $21.24 | 2,734 |
| 2016-08-05 | $20.57 | $20.64 | $20.57 | $20.60 | $20.44 | 3,040 |
| 2016-08-04 | $20.36 | $20.36 | $20.36 | $20.36 | $20.20 | 221 |
| 2016-08-03 | $20.18 | $20.52 | $20.18 | $20.33 | $20.17 | 1,305 |
| 2016-08-02 | $21.36 | $21.36 | $21.17 | $21.17 | $21.01 | 1,338 |
| 2016-08-01 | $21.52 | $21.52 | $21.41 | $21.41 | $21.25 | 2,511 |
| 2016-07-29 | $21.75 | $21.75 | $21.68 | $21.72 | $21.55 | 2,195 |
| 2016-07-28 | $19.70 | $20.03 | $19.70 | $20.03 | $19.87 | 663 |
| 2016-07-27 | $19.73 | $20.24 | $19.73 | $20.24 | $20.08 | 355 |
| 2016-07-26 | $19.59 | $20.15 | $19.57 | $19.57 | $19.42 | 2,365 |
| 2016-07-25 | $19.89 | $19.93 | $19.89 | $19.93 | $19.78 | 524 |
| 2016-07-22 | $18.91 | $19.32 | $18.91 | $18.91 | $18.76 | 1,197 |
| 2016-07-21 | $18.93 | $18.96 | $18.91 | $18.91 | $18.76 | 1,011 |
| 2016-07-20 | $18.93 | $19.05 | $18.88 | $19.00 | $18.85 | 13,566 |
| 2016-07-19 | $18.41 | $18.45 | $18.41 | $18.43 | $18.29 | 2,452 |
| 2016-07-18 | $18.61 | $19.07 | $18.49 | $18.49 | $18.35 | 3,819 |
| 2016-07-15 | $18.65 | $19.17 | $18.63 | $18.63 | $18.49 | 7,081 |
| 2016-07-14 | $18.41 | $18.84 | $18.41 | $18.84 | $18.70 | 2,143 |
| 2016-07-13 | $18.75 | $19.03 | $18.61 | $18.63 | $18.49 | 3,352 |
| 2016-07-12 | $19.22 | $19.64 | $19.20 | $19.23 | $19.08 | 1,656 |
| 2016-07-11 | $18.76 | $18.83 | $18.54 | $18.57 | $18.43 | 1,947 |
| 2016-07-08 | $17.52 | $17.91 | $17.52 | $17.69 | $17.55 | 2,273 |
| 2016-07-07 | $18.00 | $18.00 | $17.70 | $17.70 | $17.56 | 887 |
| 2016-07-06 | $17.57 | $17.61 | $17.48 | $17.48 | $17.35 | 1,786 |
| 2016-07-05 | $17.40 | $17.59 | $17.39 | $17.39 | $17.26 | 1,886 |
| 2016-07-01 | $17.49 | $17.70 | $17.41 | $17.41 | $17.28 | 2,573 |
| 2016-06-30 | $17.63 | $18.20 | $17.63 | $18.20 | $18.06 | 2,097 |
| 2016-06-29 | $17.87 | $18.32 | $17.87 | $17.95 | $17.81 | 2,064 |
| 2016-06-28 | $17.21 | $17.54 | $17.03 | $17.03 | $16.90 | 11,717 |
| 2016-06-27 | $16.95 | $16.95 | $16.34 | $16.43 | $16.30 | 5,275 |
| 2016-06-24 | $17.09 | $17.46 | $17.05 | $17.46 | $17.33 | 1,207 |
| 2016-06-23 | $17.50 | $17.51 | $17.48 | $17.50 | $17.37 | 3,317 |
| 2016-06-22 | $17.15 | $17.15 | $16.69 | $16.69 | $16.56 | 1,511 |
| 2016-06-21 | $17.08 | $17.26 | $17.06 | $17.26 | $17.13 | 1,048 |
| 2016-06-20 | $17.42 | $17.42 | $16.80 | $16.80 | $16.67 | 1,388 |
| 2016-06-17 | $16.61 | $16.95 | $16.55 | $16.67 | $16.54 | 2,170 |
| 2016-06-16 | $17.36 | $17.36 | $16.90 | $17.06 | $16.93 | 2,324 |
| 2016-06-15 | $16.80 | $16.80 | $16.72 | $16.72 | $16.59 | 4,454 |
| 2016-06-14 | $16.63 | $16.67 | $16.25 | $16.65 | $16.52 | 1,548 |
| 2016-06-13 | $16.53 | $17.02 | $16.47 | $16.47 | $16.34 | 4,476 |
| 2016-06-10 | $17.09 | $17.09 | $16.97 | $16.97 | $16.84 | 490 |
| 2016-06-09 | $17.18 | $17.19 | $17.18 | $17.19 | $17.06 | 631 |
| 2016-06-08 | $16.90 | $17.11 | $16.86 | $16.86 | $16.73 | 2,095 |
| 2016-06-07 | $17.11 | $17.11 | $16.69 | $16.71 | $16.58 | 2,899 |
| 2016-06-06 | $16.51 | $17.12 | $16.48 | $16.57 | $16.44 | 3,045 |
| 2016-06-03 | $16.60 | $16.84 | $16.54 | $16.54 | $16.41 | 2,744 |
| 2016-06-02 | $16.24 | $16.75 | $16.24 | $16.25 | $16.13 | 2,188 |
| 2016-06-01 | $16.75 | $17.31 | $16.73 | $16.75 | $16.62 | 3,688 |
| 2016-05-31 | $16.81 | $16.97 | $16.81 | $16.88 | $16.75 | 2,876 |
| 2016-05-27 | $16.57 | $16.66 | $16.55 | $16.55 | $16.42 | 1,605 |
| 2016-05-26 | $17.00 | $17.05 | $17.00 | $17.05 | $16.92 | 1,090 |
| 2016-05-25 | $16.50 | $17.16 | $16.50 | $16.60 | $16.47 | 1,621 |
| 2016-05-24 | $16.40 | $17.00 | $16.40 | $16.40 | $16.27 | 3,961 |
| 2016-05-23 | $16.61 | $17.30 | $16.60 | $16.80 | $16.67 | 5,724 |
| 2016-05-20 | $16.27 | $16.27 | $15.86 | $15.86 | $15.74 | 1,008 |
| 2016-05-19 | $17.50 | $17.50 | $16.06 | $16.06 | $15.94 | 378 |
| 2016-05-18 | $16.85 | $17.50 | $16.85 | $16.85 | $16.72 | 1,115 |
| 2016-05-17 | $17.20 | $17.50 | $16.90 | $17.50 | $17.37 | 854 |
| 2016-05-16 | $16.80 | $17.15 | $16.45 | $16.45 | $16.32 | 1,894 |
| 2016-05-13 | $16.15 | $16.45 | $16.15 | $16.15 | $16.03 | 1,178 |
| 2016-05-12 | $16.05 | $16.75 | $16.05 | $16.75 | $16.62 | 2,035 |
| 2016-05-11 | $16.47 | $16.55 | $16.45 | $16.45 | $16.32 | 1,829 |
| 2016-05-10 | $17.02 | $17.02 | $16.40 | $16.40 | $16.27 | 863 |
| 2016-05-09 | $16.11 | $16.50 | $16.00 | $16.20 | $16.08 | 1,307 |
| 2016-05-06 | $16.75 | $17.55 | $16.75 | $17.55 | $17.42 | 1,393 |
| 2016-05-05 | $17.79 | $17.79 | $17.00 | $17.00 | $16.87 | 865 |
| 2016-05-04 | $17.00 | $17.60 | $17.00 | $17.60 | $17.46 | 1,978 |
| 2016-05-03 | $17.05 | $17.30 | $17.05 | $17.05 | $16.92 | 1,123 |
| 2016-05-02 | $17.25 | $17.30 | $17.25 | $17.30 | $17.17 | 383 |
| 2016-04-29 | $17.75 | $18.32 | $17.50 | $18.32 | $18.18 | 1,092 |
| 2016-04-28 | $18.75 | $18.75 | $18.00 | $18.22 | $18.08 | 13,571 |
| 2016-04-27 | $19.25 | $19.25 | $18.60 | $19.15 | $19.00 | 97,453 |
| 2016-04-26 | $19.30 | $19.50 | $19.05 | $19.25 | $19.10 | 9,890 |
| 2016-04-25 | $18.50 | $18.50 | $17.90 | $17.90 | $17.76 | 2,774 |
| 2016-04-22 | $18.00 | $18.35 | $18.00 | $18.35 | $18.21 | 679 |
| 2016-04-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.21 | 398 |
| 2016-04-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.37 | 1,252 |
| 2016-04-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.05 | 559 |
| 2016-04-18 | $18.00 | $18.00 | $16.50 | $17.45 | $17.32 | 1,440 |
| 2016-04-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.35 | 248 |
| 2016-04-14 | $19.60 | $19.60 | $18.50 | $19.50 | $19.35 | 108,512 |
| 2016-04-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.35 | 810,108 |
Japan Airport Terminal Co. Ltd (JTTRY) News Headlines
Recent Japan Airport Terminal Co. Ltd (JTTRY) News
Similar Companies to Japan Airport Terminal Co. Ltd (JTTRY) 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 | -- | -- | -- |