Kelly Services Inc - Class B (KELYB) Exchange: NASDAQ
Data as of Oct. 3, 2025
$13.25 ($-1.20) -8.30%
Kelly Services Inc - Class B - Daily Information
Click for more stock information on Kelly Services Inc - Class B.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $13.25 |
| Previous Close | $13.25 |
| High | $13.25 |
| Low | $13.25 |
| Adjusted Open | $13.25 |
| Previous Adjusted Close | $13.25 |
| Adjusted High | $13.25 |
| Adjusted Low | $13.25 |
About Kelly Services Inc - Class B (KELYB)
Kelly Services, Inc. (Kelly) is a global workforce solutions provider operating throughout the world. Kelly assigns professional and technical employees in the fields of education, legal, health care, and creative services. It has also developed a suite of solutions to help customers manage their workforce. Kelly offers outsourcing, consulting, recruitment, career transition and vendor management services. It operates in seven business segments: Americas Commercial, Americas Professional and Technical (Americas PT), EMEA Commercial, EMEA Professional and Technical (EMEA PT), APAC Commercial, APAC Professional and Technical (APAC PT) and Outsourcing and Consulting Group (OCG). Kelly's workforce solutions are provided to a diversified group of customers through offices in three regions: the Americas, Europe, the Middle East, and Africa (EMEA) and Asia Pacific. On November 16, 2011, it acquired Tradicao Planejamento e Tecnologia de Servicos S.A. and Tradicao Tecnologia e Servicos Ltda.
Invest in Kelly Services Inc - Class B (KELYB)
Historical Stock Data for Kelly Services Inc - Class B (KELYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 495 |
| 2025-10-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 58 |
| 2025-10-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 48 |
| 2025-09-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 31 |
| 2025-09-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 26 |
| 2025-09-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 66 |
| 2025-09-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 91 |
| 2025-09-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 95 |
| 2025-09-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 125 |
| 2025-09-22 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 158 |
| 2025-09-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 12 |
| 2025-09-18 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 25 |
| 2025-09-17 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 14 |
| 2025-09-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 29 |
| 2025-09-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 49 |
| 2025-09-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 215 |
| 2025-09-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 11 |
| 2025-09-10 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 17 |
| 2025-09-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 39 |
| 2025-09-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 93 |
| 2025-09-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 54 |
| 2025-09-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 100 |
| 2025-09-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 360 |
| 2025-09-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 68 |
| 2025-08-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 93 |
| 2025-08-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 161 |
| 2025-08-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 92 |
| 2025-08-26 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 216 |
| 2025-08-25 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 65 |
| 2025-08-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 395 |
| 2025-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 201 |
| 2025-08-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 731 |
| 2025-08-19 | $13.86 | $13.86 | $13.86 | $13.86 | $13.79 | 123 |
| 2025-08-18 | $14.00 | $14.00 | $13.86 | $13.86 | $13.79 | 484 |
| 2025-08-15 | $14.14 | $14.14 | $13.90 | $13.92 | $13.85 | 3,308 |
| 2025-08-14 | $11.94 | $14.84 | $11.94 | $14.11 | $14.04 | 6,258 |
| 2025-08-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.88 | 1,872 |
| 2025-08-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.44 | 65 |
| 2025-08-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 27 |
| 2025-08-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 103 |
| 2025-08-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 32 |
| 2025-08-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 46 |
| 2025-08-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 17 |
| 2025-08-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 91 |
| 2025-08-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 109 |
| 2025-07-31 | $12.54 | $12.54 | $12.50 | $12.50 | $12.50 | 1,296 |
| 2025-07-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 13 |
| 2025-07-29 | $12.90 | $12.90 | $12.88 | $12.88 | $12.88 | 586 |
| 2025-07-28 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 250 |
| 2025-07-25 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 248 |
| 2025-07-24 | $13.58 | $13.58 | $13.28 | $13.28 | $13.28 | 325 |
| 2025-07-23 | $12.96 | $13.95 | $12.96 | $13.68 | $13.68 | 585 |
| 2025-07-22 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 355 |
| 2025-07-21 | $12.28 | $12.28 | $12.27 | $12.27 | $12.27 | 840 |
| 2025-07-18 | $13.16 | $14.24 | $12.38 | $13.11 | $13.11 | 8,401 |
| 2025-07-17 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 340 |
| 2025-07-16 | $11.88 | $11.88 | $11.81 | $11.81 | $11.81 | 558 |
| 2025-07-15 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 20 |
| 2025-07-14 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 33 |
| 2025-07-11 | $12.98 | $13.02 | $12.59 | $12.59 | $12.59 | 983 |
| 2025-07-10 | $11.88 | $12.31 | $11.88 | $12.31 | $12.31 | 728 |
| 2025-07-09 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 10 |
| 2025-07-08 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 19 |
| 2025-07-07 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 22 |
| 2025-07-03 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 226 |
| 2025-07-02 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 24 |
| 2025-07-01 | $12.09 | $12.11 | $12.06 | $12.11 | $12.11 | 1,856 |
| 2025-06-30 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 244 |
| 2025-06-27 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 59 |
| 2025-06-26 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 16 |
| 2025-06-25 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 39 |
| 2025-06-24 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 48 |
| 2025-06-23 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 197 |
| 2025-06-20 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 14 |
| 2025-06-18 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 10 |
| 2025-06-17 | $12.60 | $12.60 | $12.11 | $12.11 | $12.11 | 1,089 |
| 2025-06-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 36 |
| 2025-06-13 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 72 |
| 2025-06-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 12 |
| 2025-06-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 95 |
| 2025-06-10 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 6 |
| 2025-06-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 47 |
| 2025-06-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 37 |
| 2025-06-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 29 |
| 2025-06-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 70 |
| 2025-06-03 | $11.46 | $11.50 | $11.44 | $11.44 | $11.44 | 1,903 |
| 2025-06-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 34 |
| 2025-05-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 24 |
| 2025-05-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 9 |
| 2025-05-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 142 |
| 2025-05-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 232 |
| 2025-05-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 236 |
| 2025-05-22 | $12.13 | $12.40 | $11.83 | $11.83 | $11.83 | 2,316 |
| 2025-05-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 97 |
| 2025-05-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 13 |
| 2025-05-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 28 |
| 2025-05-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.68 | 133 |
| 2025-05-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.68 | 86 |
| 2025-05-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.68 | 423 |
| 2025-05-13 | $12.07 | $12.08 | $12.07 | $12.07 | $12.00 | 1,808 |
| 2025-05-12 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 76 |
| 2025-05-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 103 |
| 2025-05-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 105 |
| 2025-05-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 29 |
| 2025-05-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 51 |
| 2025-05-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.25 | 221 |
| 2025-05-02 | $11.04 | $11.04 | $11.04 | $11.04 | $10.98 | 26 |
| 2025-05-01 | $11.04 | $11.04 | $11.04 | $11.04 | $10.98 | 6 |
| 2025-04-30 | $11.80 | $11.81 | $11.04 | $11.04 | $10.98 | 853 |
| 2025-04-29 | $11.46 | $11.93 | $11.44 | $11.88 | $11.81 | 1,703 |
| 2025-04-28 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 21 |
| 2025-04-25 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 290 |
| 2025-04-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 30 |
| 2025-04-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 36 |
| 2025-04-22 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 42 |
| 2025-04-21 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 192 |
| 2025-04-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 22 |
| 2025-04-16 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 19 |
| 2025-04-15 | $11.82 | $11.82 | $11.43 | $11.43 | $11.43 | 422 |
| 2025-04-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 139 |
| 2025-04-11 | $11.40 | $11.53 | $11.30 | $11.34 | $11.34 | 1,071 |
| 2025-04-10 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 27 |
| 2025-04-09 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 103 |
| 2025-04-08 | $11.44 | $11.45 | $11.40 | $11.41 | $11.41 | 2,540 |
| 2025-04-07 | $11.40 | $11.74 | $11.40 | $11.46 | $11.46 | 927 |
| 2025-04-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 339 |
| 2025-04-03 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 131 |
| 2025-04-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 16 |
| 2025-04-01 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 18 |
| 2025-03-31 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 108 |
| 2025-03-28 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 7 |
| 2025-03-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 26 |
| 2025-03-26 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 72 |
| 2025-03-25 | $13.52 | $13.54 | $13.10 | $13.54 | $13.54 | 746 |
| 2025-03-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 27 |
| 2025-03-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 11 |
| 2025-03-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 81 |
| 2025-03-19 | $13.70 | $14.07 | $13.36 | $13.89 | $13.89 | 4,486 |
| 2025-03-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 9 |
| 2025-03-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 10 |
| 2025-03-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 30 |
| 2025-03-13 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 56 |
| 2025-03-12 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 15 |
| 2025-03-11 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 24 |
| 2025-03-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 149 |
| 2025-03-07 | $13.31 | $13.40 | $13.31 | $13.40 | $13.40 | 372 |
| 2025-03-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 15 |
| 2025-03-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 16 |
| 2025-03-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 96 |
| 2025-03-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 155 |
| 2025-02-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 21 |
| 2025-02-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 247 |
| 2025-02-26 | $14.15 | $14.15 | $13.60 | $13.60 | $13.60 | 579 |
| 2025-02-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.30 | 189 |
| 2025-02-24 | $13.84 | $13.84 | $13.84 | $13.84 | $13.76 | 216 |
| 2025-02-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.76 | 143 |
| 2025-02-20 | $13.84 | $13.84 | $13.84 | $13.84 | $13.76 | 129 |
| 2025-02-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.76 | 138 |
| 2025-02-18 | $13.35 | $13.40 | $13.35 | $13.40 | $13.33 | 647 |
| 2025-02-14 | $14.82 | $14.82 | $14.82 | $14.82 | $14.74 | 248 |
| 2025-02-13 | $14.25 | $15.15 | $13.91 | $13.93 | $13.85 | 3,984 |
| 2025-02-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 882 |
| 2025-02-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 123 |
| 2025-02-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.83 | 307 |
| 2025-02-07 | $12.87 | $12.87 | $12.87 | $12.87 | $12.80 | 1,285 |
| 2025-02-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.02 | 125 |
| 2025-02-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 182 |
| 2025-02-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.72 | 46 |
| 2025-02-03 | $13.80 | $14.20 | $13.80 | $13.80 | $13.72 | 3,020 |
| 2025-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.12 | 458 |
| 2025-01-30 | $14.15 | $14.20 | $13.82 | $14.20 | $14.12 | 11,314 |
| 2025-01-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 904 |
| 2025-01-28 | $14.41 | $14.41 | $14.36 | $14.36 | $14.28 | 1,315 |
| 2025-01-27 | $14.20 | $14.50 | $14.20 | $14.50 | $14.42 | 407 |
| 2025-01-24 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 20 |
| 2025-01-23 | $14.60 | $14.60 | $13.95 | $14.20 | $14.20 | 33,500 |
| 2025-01-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 9 |
| 2025-01-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 140 |
| 2025-01-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 54 |
| 2025-01-16 | $13.58 | $14.35 | $13.58 | $13.80 | $13.80 | 20,683 |
| 2025-01-15 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 202 |
| 2025-01-14 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 60 |
| 2025-01-13 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 46 |
| 2025-01-10 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 66 |
| 2025-01-08 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 148 |
| 2025-01-07 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 391 |
| 2025-01-06 | $14.61 | $14.62 | $14.61 | $14.61 | $14.61 | 828 |
| 2025-01-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 13 |
| 2025-01-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 224 |
| 2024-12-31 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 51 |
| 2024-12-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 451 |
| 2024-12-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 160 |
| 2024-12-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 22 |
| 2024-12-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 32 |
| 2024-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 106 |
| 2024-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 19 |
| 2024-12-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 21 |
| 2024-12-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 66 |
| 2024-12-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 206 |
| 2024-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 166 |
| 2024-12-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 9 |
| 2024-12-12 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 29 |
| 2024-12-11 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 59 |
| 2024-12-10 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 21 |
| 2024-12-09 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 127 |
| 2024-12-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 19 |
| 2024-12-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 120 |
| 2024-12-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 171 |
| 2024-12-03 | $14.64 | $14.72 | $14.64 | $14.72 | $14.72 | 711 |
| 2024-12-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 68 |
| 2024-11-29 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 117 |
| 2024-11-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 29 |
| 2024-11-26 | $15.03 | $15.03 | $14.59 | $14.59 | $14.59 | 312 |
| 2024-11-25 | $14.99 | $15.50 | $14.95 | $15.49 | $15.49 | 3,531 |
| 2024-11-22 | $14.35 | $14.35 | $14.20 | $14.20 | $14.20 | 1,638 |
| 2024-11-21 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 56 |
| 2024-11-20 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 147 |
| 2024-11-19 | $14.56 | $14.56 | $14.56 | $14.56 | $14.49 | 575 |
| 2024-11-18 | $16.07 | $16.07 | $16.07 | $16.07 | $15.99 | 87 |
| 2024-11-15 | $16.07 | $16.07 | $16.07 | $16.07 | $15.99 | 67 |
| 2024-11-14 | $16.07 | $16.07 | $16.07 | $16.07 | $15.99 | 157 |
| 2024-11-13 | $16.07 | $16.07 | $16.07 | $16.07 | $15.99 | 187 |
| 2024-11-12 | $16.07 | $16.07 | $16.07 | $16.07 | $15.99 | 353 |
| 2024-11-11 | $16.48 | $16.48 | $16.48 | $16.48 | $16.40 | 171 |
| 2024-11-08 | $16.36 | $16.55 | $16.36 | $16.48 | $16.40 | 862 |
| 2024-11-07 | $18.58 | $18.60 | $18.58 | $18.60 | $18.50 | 1,020 |
| 2024-11-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.72 | 99 |
| 2024-11-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 68 |
| 2024-11-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 29 |
| 2024-11-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 252 |
| 2024-10-31 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 73 |
| 2024-10-30 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 2 |
| 2024-10-29 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 7 |
| 2024-10-28 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 7 |
| 2024-10-25 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 30 |
| 2024-10-24 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 22 |
| 2024-10-23 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 13 |
| 2024-10-22 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 10 |
| 2024-10-21 | $19.71 | $19.71 | $19.33 | $19.33 | $19.33 | 273 |
| 2024-10-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 13 |
| 2024-10-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 32 |
| 2024-10-16 | $20.70 | $20.70 | $20.60 | $20.60 | $20.60 | 602 |
| 2024-10-15 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 14 |
| 2024-10-14 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 29 |
| 2024-10-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 139 |
| 2024-10-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 14 |
| 2024-10-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5 |
| 2024-10-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 16 |
| 2024-10-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 9 |
| 2024-10-04 | $20.68 | $20.70 | $20.68 | $20.70 | $20.70 | 365 |
| 2024-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 23 |
| 2024-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 23 |
| 2024-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 16 |
| 2024-09-30 | $21.22 | $21.22 | $21.00 | $21.00 | $21.00 | 837 |
| 2024-09-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 7 |
| 2024-09-26 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 454 |
| 2024-09-25 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 11 |
| 2024-09-24 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 340 |
| 2024-09-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 28 |
| 2024-09-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 117 |
| 2024-09-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 16 |
| 2024-09-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 39 |
| 2024-09-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 8 |
| 2024-09-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 11 |
| 2024-09-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 29 |
| 2024-09-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 27 |
| 2024-09-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 40 |
| 2024-09-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 111 |
| 2024-09-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1 |
| 2024-09-06 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 275 |
| 2024-09-05 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 155 |
| 2024-09-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7 |
| 2024-09-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 8 |
| 2024-08-30 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 633 |
| 2024-08-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1 |
| 2024-08-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 6 |
| 2024-08-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 18 |
| 2024-08-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 23 |
| 2024-08-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 10 |
| 2024-08-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 29 |
| 2024-08-21 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 17 |
| 2024-08-20 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 20 |
| 2024-08-19 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 44 |
| 2024-08-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 86 |
| 2024-08-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 5 |
| 2024-08-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 7 |
| 2024-08-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 20 |
| 2024-08-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.63 | 184 |
| 2024-08-09 | $20.78 | $20.78 | $20.78 | $20.78 | $20.70 | 24 |
| 2024-08-08 | $20.64 | $20.78 | $20.64 | $20.78 | $20.70 | 531 |
| 2024-08-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 398 |
| 2024-08-06 | $20.60 | $20.60 | $20.60 | $20.60 | $20.52 | 171 |
| 2024-08-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.52 | 370 |
| 2024-08-02 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 47 |
| 2024-08-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 54 |
| 2024-07-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 49 |
| 2024-07-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 27 |
| 2024-07-29 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 52 |
| 2024-07-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 277 |
| 2024-07-25 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 43 |
| 2024-07-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 29 |
| 2024-07-23 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 31 |
| 2024-07-22 | $22.29 | $22.35 | $22.14 | $22.16 | $22.08 | 1,994 |
| 2024-07-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.60 | 45 |
| 2024-07-18 | $22.30 | $22.69 | $22.25 | $22.69 | $22.60 | 965 |
| 2024-07-17 | $22.49 | $22.98 | $22.30 | $22.30 | $22.22 | 865 |
| 2024-07-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.52 | 63 |
| 2024-07-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.52 | 102 |
| 2024-07-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.52 | 5 |
| 2024-07-11 | $20.65 | $20.65 | $20.60 | $20.60 | $20.52 | 308 |
| 2024-07-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.62 | 29 |
| 2024-07-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.62 | 230 |
| 2024-07-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 10 |
| 2024-07-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 20 |
| 2024-07-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 12 |
| 2024-07-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 5 |
| 2024-07-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 5 |
| 2024-06-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 21 |
| 2024-06-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 18 |
| 2024-06-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.52 | 18 |
| 2024-06-25 | $21.60 | $21.65 | $21.60 | $21.60 | $21.52 | 797 |
| 2024-06-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 22 |
| 2024-06-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 46 |
| 2024-06-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 4 |
| 2024-06-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 5 |
| 2024-06-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 4 |
| 2024-06-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 25 |
| 2024-06-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.22 | 6 |
| 2024-06-12 | $21.36 | $21.36 | $21.30 | $21.30 | $21.22 | 794 |
| 2024-06-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.92 | 3 |
| 2024-06-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.92 | 14 |
| 2024-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2024-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 18 |
| 2024-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2024-06-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2024-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 442 |
| 2024-05-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 337 |
| 2024-05-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 5 |
| 2024-05-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 35 |
| 2024-05-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 76 |
| 2024-05-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 2 |
| 2024-05-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 20 |
| 2024-05-22 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 16 |
| 2024-05-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 5 |
| 2024-05-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 106 |
| 2024-05-17 | $22.05 | $23.20 | $22.05 | $22.81 | $22.81 | 3,976 |
| 2024-05-16 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 114 |
| 2024-05-15 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 5 |
| 2024-05-14 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 66 |
| 2024-05-13 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 260 |
| 2024-05-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.08 | 295 |
| 2024-05-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.74 | 5 |
| 2024-05-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.74 | 56 |
| 2024-05-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.74 | 28 |
| 2024-05-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.74 | 45 |
| 2024-05-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2,058 |
| 2024-05-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 14 |
| 2024-05-01 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 10 |
| 2024-04-30 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 21 |
| 2024-04-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 17 |
| 2024-04-26 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 8 |
| 2024-04-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 69 |
| 2024-04-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 76 |
| 2024-04-23 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 13 |
| 2024-04-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 25 |
| 2024-04-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 56 |
| 2024-04-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 35 |
| 2024-04-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 14 |
| 2024-04-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 7 |
| 2024-04-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 29 |
| 2024-04-12 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2024-04-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 16 |
| 2024-04-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 227 |
| 2024-04-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 150 |
| 2024-04-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 134 |
| 2024-04-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 23 |
| 2024-04-04 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 12 |
| 2024-04-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 54 |
| 2024-04-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 25 |
| 2024-04-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 195 |
| 2024-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 26 |
| 2024-03-27 | $24.65 | $25.00 | $24.65 | $25.00 | $25.00 | 735 |
| 2024-03-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 30 |
| 2024-03-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 60 |
| 2024-03-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-03-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 30 |
| 2024-03-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 23 |
| 2024-03-19 | $23.50 | $23.50 | $23.45 | $23.45 | $23.45 | 234 |
| 2024-03-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 254 |
| 2024-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2024-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 47 |
| 2024-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 112 |
| 2024-03-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 13 |
| 2024-03-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 47 |
| 2024-03-08 | $24.99 | $25.00 | $24.51 | $24.51 | $24.51 | 1,788 |
| 2024-03-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 111 |
| 2024-03-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 53 |
| 2024-03-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 57 |
| 2024-03-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 446 |
| 2024-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 81 |
| 2024-02-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 101 |
| 2024-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 43 |
| 2024-02-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 785 |
| 2024-02-26 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 177 |
| 2024-02-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 46 |
| 2024-02-22 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 428 |
| 2024-02-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 37 |
| 2024-02-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 58 |
| 2024-02-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 73 |
| 2024-02-15 | $22.25 | $22.68 | $22.23 | $22.65 | $22.65 | 1,082 |
| 2024-02-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 47 |
| 2024-02-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 12 |
| 2024-02-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 4 |
| 2024-02-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 6 |
| 2024-02-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 200 |
| 2024-02-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 103 |
| 2024-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7 |
| 2024-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 113 |
| 2024-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 17 |
| 2024-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 71 |
| 2024-01-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 43 |
| 2024-01-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2024-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 94 |
| 2024-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 11 |
| 2024-01-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 321 |
| 2024-01-24 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 10 |
| 2024-01-23 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 12 |
| 2024-01-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 4 |
| 2024-01-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 17 |
| 2024-01-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2 |
| 2024-01-17 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 284 |
| 2024-01-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 11 |
| 2024-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 532 |
| 2024-01-11 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 24 |
| 2024-01-10 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 24 |
| 2024-01-09 | $19.80 | $19.94 | $19.80 | $19.94 | $19.94 | 399 |
| 2024-01-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 66 |
| 2024-01-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 8 |
| 2024-01-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 25 |
| 2024-01-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 67 |
| 2024-01-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 229 |
| 2023-12-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 43 |
| 2023-12-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 22 |
| 2023-12-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 126 |
| 2023-12-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 50 |
| 2023-12-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 247 |
| 2023-12-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 103 |
| 2023-12-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 36 |
| 2023-12-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 31 |
| 2023-12-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 13 |
| 2023-12-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 58 |
| 2023-12-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 9 |
| 2023-12-13 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 539 |
| 2023-12-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 167 |
| 2023-12-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 28 |
| 2023-12-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 566 |
| 2023-12-07 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 54 |
| 2023-12-06 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 99 |
| 2023-12-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 22 |
| 2023-12-04 | $21.00 | $21.00 | $20.63 | $20.63 | $20.63 | 840 |
| 2023-12-01 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 852 |
| 2023-11-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 45 |
| 2023-11-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 21 |
| 2023-11-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 32 |
| 2023-11-27 | $20.95 | $20.95 | $20.70 | $20.75 | $20.75 | 808 |
| 2023-11-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 5 |
| 2023-11-22 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 11 |
| 2023-11-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 7 |
| 2023-11-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.98 | 24 |
| 2023-11-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.98 | 30 |
| 2023-11-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.98 | 42 |
| 2023-11-15 | $20.05 | $20.05 | $20.05 | $20.05 | $19.98 | 35 |
| 2023-11-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.98 | 152 |
| 2023-11-13 | $19.40 | $19.40 | $19.40 | $19.40 | $19.33 | 46 |
| 2023-11-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 219 |
| 2023-11-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 27 |
| 2023-11-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 111 |
| 2023-11-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 68 |
| 2023-11-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 25 |
| 2023-11-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 43 |
| 2023-11-02 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 72 |
| 2023-11-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 12 |
| 2023-10-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 32 |
| 2023-10-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 115 |
| 2023-10-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 56 |
| 2023-10-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2023-10-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 97 |
| 2023-10-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 14 |
| 2023-10-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 7 |
| 2023-10-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 9 |
| 2023-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 5 |
| 2023-10-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 23 |
| 2023-10-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 26 |
| 2023-10-16 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 8 |
| 2023-10-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 5 |
| 2023-10-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 22 |
| 2023-10-11 | $18.90 | $18.90 | $18.80 | $18.90 | $18.90 | 500 |
| 2023-10-10 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 45 |
| 2023-10-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 105 |
| 2023-10-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 147 |
| 2023-10-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 103 |
| 2023-10-04 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 151 |
| 2023-10-03 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 103 |
| 2023-10-02 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 27 |
| 2023-09-29 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 3 |
| 2023-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 4 |
| 2023-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 4 |
| 2023-09-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 12 |
| 2023-09-25 | $17.85 | $18.30 | $17.75 | $18.30 | $18.30 | 1,421 |
| 2023-09-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 45 |
| 2023-09-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 9 |
| 2023-09-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 26 |
| 2023-09-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
| 2023-09-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 13 |
| 2023-09-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 14 |
| 2023-09-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 5 |
| 2023-09-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 18 |
| 2023-09-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 35 |
| 2023-09-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 38 |
| 2023-09-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 11 |
| 2023-09-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 128 |
| 2023-09-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 5 |
| 2023-09-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 44 |
| 2023-09-01 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 258 |
| 2023-08-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 93 |
| 2023-08-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
| 2023-08-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 59 |
| 2023-08-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 68 |
| 2023-08-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 18 |
| 2023-08-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 8 |
| 2023-08-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2023-08-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 136 |
| 2023-08-21 | $17.43 | $17.43 | $17.43 | $17.43 | $17.36 | 125 |
| 2023-08-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 15 |
| 2023-08-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 439 |
| 2023-08-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 17 |
| 2023-08-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 11 |
| 2023-08-14 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 83 |
| 2023-08-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 11 |
| 2023-08-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 11 |
| 2023-08-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 34 |
| 2023-08-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 7 |
| 2023-08-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 25 |
| 2023-08-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 4 |
| 2023-08-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 18 |
| 2023-08-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 44 |
| 2023-08-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 67 |
| 2023-07-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 131 |
| 2023-07-28 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 59 |
| 2023-07-27 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 5 |
| 2023-07-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 3 |
| 2023-07-25 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 1 |
| 2023-07-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 23 |
| 2023-07-21 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 2 |
| 2023-07-20 | $17.23 | $17.26 | $17.23 | $17.26 | $17.26 | 1,054 |
| 2023-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 28 |
| 2023-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 19 |
| 2023-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2023-07-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 245 |
| 2023-07-13 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 31 |
| 2023-07-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 59 |
| 2023-07-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 16 |
| 2023-07-10 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 6 |
| 2023-07-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 31 |
| 2023-07-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 51 |
| 2023-07-05 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 151 |
| 2023-07-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 13 |
| 2023-06-30 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 2 |
| 2023-06-29 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 4 |
| 2023-06-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 154 |
| 2023-06-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 29 |
| 2023-06-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 85 |
| 2023-06-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 231 |
| 2023-06-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4 |
| 2023-06-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4 |
| 2023-06-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 24 |
| 2023-06-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 14 |
| 2023-06-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 6 |
| 2023-06-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
| 2023-06-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 37 |
| 2023-06-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 85 |
| 2023-06-09 | $18.16 | $18.20 | $18.16 | $18.20 | $18.20 | 644 |
| 2023-06-08 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 20 |
| 2023-06-07 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 25 |
| 2023-06-06 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 277 |
| 2023-06-05 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 6 |
| 2023-06-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 7 |
| 2023-06-01 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 75 |
| 2023-05-31 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 3 |
| 2023-05-30 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 37 |
| 2023-05-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 14 |
| 2023-05-25 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 113 |
| 2023-05-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-05-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3 |
| 2023-05-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 7 |
| 2023-05-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 238 |
| 2023-05-18 | $18.05 | $18.05 | $18.05 | $18.05 | $17.98 | 39 |
| 2023-05-17 | $18.05 | $18.05 | $18.05 | $18.05 | $17.98 | 505 |
| 2023-05-16 | $18.36 | $18.36 | $18.36 | $18.36 | $18.28 | 130 |
| 2023-05-15 | $16.20 | $18.36 | $16.20 | $18.36 | $18.28 | 575 |
| 2023-05-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 249 |
| 2023-05-11 | $16.49 | $17.20 | $16.49 | $17.20 | $17.20 | 6,400 |
| 2023-05-10 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 362 |
| 2023-05-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 197 |
| 2023-05-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 35 |
| 2023-05-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 53 |
| 2023-05-04 | $15.95 | $16.05 | $15.80 | $15.85 | $15.85 | 1,187 |
| 2023-05-03 | $14.86 | $16.49 | $14.86 | $16.14 | $16.14 | 2,306 |
| 2023-05-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 5 |
| 2023-05-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 3,442 |
| 2023-04-28 | $16.14 | $16.49 | $16.14 | $16.25 | $16.25 | 5,859 |
| 2023-04-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 30 |
| 2023-04-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 26 |
| 2023-04-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 15 |
| 2023-04-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 4 |
| 2023-04-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 73 |
| 2023-04-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 56 |
| 2023-04-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 39 |
| 2023-04-18 | $16.60 | $16.65 | $16.60 | $16.65 | $16.65 | 404 |
| 2023-04-17 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 16 |
| 2023-04-14 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 33 |
| 2023-04-13 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 3 |
| 2023-04-12 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 16 |
| 2023-04-11 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 7 |
| 2023-04-10 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 11 |
| 2023-04-06 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 8 |
| 2023-04-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 22 |
| 2023-04-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 212 |
| 2023-04-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 149 |
| 2023-03-31 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 56 |
| 2023-03-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 93 |
| 2023-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 7 |
| 2023-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 119 |
| 2023-03-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 111 |
| 2023-03-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 19 |
| 2023-03-23 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 6 |
| 2023-03-22 | $16.34 | $16.34 | $15.72 | $15.72 | $15.72 | 3,169 |
| 2023-03-21 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 111 |
| 2023-03-20 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 141 |
| 2023-03-17 | $15.53 | $15.75 | $15.28 | $15.35 | $15.35 | 799 |
| 2023-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 320 |
| 2023-03-15 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 129 |
| 2023-03-14 | $16.15 | $16.43 | $15.76 | $15.76 | $15.76 | 1,401 |
| 2023-03-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 134 |
| 2023-03-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 279 |
| 2023-03-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 102 |
| 2023-03-08 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 175 |
| 2023-03-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 12 |
| 2023-03-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 14 |
| 2023-03-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 102 |
| 2023-03-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 35 |
| 2023-03-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 117 |
| 2023-02-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 290 |
| 2023-02-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 43 |
| 2023-02-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 21 |
| 2023-02-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.83 | 289 |
| 2023-02-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.83 | 822 |
| 2023-02-21 | $16.61 | $16.61 | $16.61 | $16.61 | $16.54 | 135 |
| 2023-02-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.54 | 783 |
| 2023-02-16 | $16.95 | $16.95 | $15.62 | $16.01 | $15.93 | 1,791 |
| 2023-02-15 | $18.24 | $18.24 | $18.24 | $18.24 | $18.16 | 234 |
| 2023-02-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.82 | 25 |
| 2023-02-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.82 | 9 |
| 2023-02-10 | $17.81 | $17.90 | $17.81 | $17.90 | $17.82 | 272 |
| 2023-02-09 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 34 |
| 2023-02-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 26 |
| 2023-02-07 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 18 |
| 2023-02-06 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 192 |
| 2023-02-03 | $16.99 | $18.62 | $16.87 | $18.62 | $18.54 | 2,178 |
| 2023-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.42 | 692 |
| 2023-02-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.25 | 9 |
| 2023-01-31 | $17.33 | $17.33 | $17.33 | $17.33 | $17.25 | 30 |
| 2023-01-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.25 | 43 |
| 2023-01-27 | $17.33 | $17.33 | $17.33 | $17.33 | $17.25 | 69 |
| 2023-01-26 | $17.64 | $17.64 | $17.33 | $17.33 | $17.25 | 1,007 |
| 2023-01-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.44 | 30 |
| 2023-01-24 | $17.51 | $17.52 | $17.51 | $17.52 | $17.44 | 332 |
| 2023-01-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 621 |
| 2023-01-20 | $17.15 | $17.15 | $17.15 | $17.15 | $17.07 | 6 |
| 2023-01-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.07 | 110 |
| 2023-01-18 | $17.15 | $17.15 | $17.15 | $17.15 | $17.07 | 59 |
| 2023-01-17 | $17.49 | $17.49 | $17.06 | $17.15 | $17.07 | 3,449 |
| 2023-01-13 | $16.78 | $16.78 | $16.78 | $16.78 | $16.71 | 11 |
| 2023-01-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.71 | 14 |
| 2023-01-11 | $16.78 | $16.78 | $16.78 | $16.78 | $16.71 | 113 |
| 2023-01-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 22 |
| 2023-01-09 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 6 |
| 2023-01-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 97 |
| 2023-01-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.97 | 14 |
| 2023-01-04 | $16.82 | $17.05 | $16.82 | $17.05 | $16.97 | 716 |
| 2023-01-03 | $17.26 | $17.26 | $17.26 | $17.26 | $17.18 | 30 |
| 2022-12-30 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 34 |
| 2022-12-29 | $17.00 | $17.26 | $17.00 | $17.26 | $17.26 | 721 |
| 2022-12-28 | $17.00 | $17.00 | $16.99 | $16.99 | $16.99 | 305 |
| 2022-12-27 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 142 |
| 2022-12-23 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 12 |
| 2022-12-22 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 114 |
| 2022-12-21 | $16.78 | $17.35 | $16.78 | $16.81 | $16.81 | 1,011 |
| 2022-12-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 13 |
| 2022-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 10 |
| 2022-12-16 | $16.64 | $16.65 | $16.64 | $16.65 | $16.65 | 439 |
| 2022-12-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 20 |
| 2022-12-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 8 |
| 2022-12-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 12 |
| 2022-12-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 52 |
| 2022-12-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 153 |
| 2022-12-08 | $15.59 | $15.59 | $15.45 | $15.45 | $15.45 | 558 |
| 2022-12-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 30 |
| 2022-12-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 21 |
| 2022-12-05 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 75 |
| 2022-12-02 | $16.90 | $17.30 | $16.89 | $16.89 | $16.89 | 942 |
| 2022-12-01 | $17.86 | $17.90 | $17.86 | $17.90 | $17.90 | 872 |
| 2022-11-30 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 154 |
| 2022-11-29 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 51 |
| 2022-11-28 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 31 |
| 2022-11-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 29 |
| 2022-11-23 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 24 |
| 2022-11-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 78 |
| 2022-11-21 | $16.94 | $17.27 | $16.87 | $16.92 | $16.85 | 693 |
| 2022-11-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.17 | 29 |
| 2022-11-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.17 | 244 |
| 2022-11-16 | $17.10 | $17.20 | $17.10 | $17.20 | $17.12 | 734 |
| 2022-11-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.02 | 13 |
| 2022-11-14 | $17.52 | $17.52 | $17.10 | $17.10 | $17.10 | 464 |
| 2022-11-11 | $18.63 | $18.63 | $17.76 | $18.06 | $18.06 | 1,637 |
| 2022-11-10 | $16.59 | $18.60 | $16.59 | $18.52 | $18.52 | 2,982 |
| 2022-11-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 256 |
| 2022-11-08 | $16.34 | $16.59 | $16.34 | $16.40 | $16.40 | 774 |
| 2022-11-07 | $15.86 | $15.89 | $15.86 | $15.89 | $15.89 | 728 |
| 2022-11-04 | $15.69 | $15.89 | $15.48 | $15.89 | $15.89 | 10,998 |
| 2022-11-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 318 |
| 2022-11-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 234 |
| 2022-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 19 |
| 2022-10-31 | $16.24 | $16.33 | $16.24 | $16.30 | $16.30 | 943 |
| 2022-10-28 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 1,572 |
| 2022-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 166 |
| 2022-10-26 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 14 |
| 2022-10-25 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 198 |
| 2022-10-24 | $15.55 | $16.84 | $15.10 | $15.10 | $15.10 | 1,796 |
| 2022-10-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 174 |
| 2022-10-20 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 465 |
| 2022-10-19 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 337 |
| 2022-10-18 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 23 |
| 2022-10-17 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 84 |
| 2022-10-14 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 115 |
| 2022-10-13 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 26 |
| 2022-10-12 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 37 |
| 2022-10-11 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 27 |
| 2022-10-10 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 51 |
| 2022-10-07 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 40 |
| 2022-10-06 | $14.41 | $14.44 | $14.41 | $14.44 | $14.44 | 336 |
| 2022-10-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,508 |
| 2022-10-04 | $14.60 | $14.70 | $14.60 | $14.70 | $14.70 | 568 |
| 2022-10-03 | $14.05 | $14.05 | $14.04 | $14.04 | $14.04 | 313 |
| 2022-09-30 | $13.72 | $14.05 | $13.64 | $13.66 | $13.66 | 1,966 |
| 2022-09-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 11 |
| 2022-09-28 | $14.12 | $14.33 | $14.11 | $14.12 | $14.12 | 834 |
| 2022-09-27 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 115 |
| 2022-09-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 48 |
| 2022-09-23 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 158 |
| 2022-09-22 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 715 |
| 2022-09-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 10 |
| 2022-09-20 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 119 |
| 2022-09-19 | $15.19 | $15.78 | $14.92 | $15.54 | $15.54 | 2,620 |
| 2022-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 210 |
| 2022-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 23 |
| 2022-09-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 126 |
| 2022-09-13 | $15.42 | $15.42 | $15.20 | $15.20 | $15.20 | 652 |
| 2022-09-12 | $15.07 | $15.60 | $15.07 | $15.59 | $15.59 | 1,437 |
| 2022-09-09 | $15.78 | $15.78 | $15.49 | $15.49 | $15.49 | 707 |
| 2022-09-08 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 166 |
| 2022-09-07 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 330 |
| 2022-09-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 407 |
| 2022-09-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 32 |
| 2022-09-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 35 |
| 2022-08-31 | $16.80 | $16.91 | $16.34 | $16.91 | $16.91 | 1,491 |
| 2022-08-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 223 |
| 2022-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 453 |
| 2022-08-26 | $17.75 | $17.84 | $17.00 | $17.00 | $17.00 | 5,774 |
| 2022-08-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 40 |
| 2022-08-24 | $17.07 | $17.07 | $17.02 | $17.05 | $17.05 | 1,298 |
| 2022-08-23 | $17.70 | $17.70 | $17.50 | $17.50 | $17.50 | 355 |
| 2022-08-22 | $18.36 | $18.46 | $18.21 | $18.43 | $18.35 | 2,317 |
| 2022-08-19 | $18.30 | $18.30 | $17.90 | $18.04 | $17.96 | 836 |
| 2022-08-18 | $18.60 | $18.60 | $18.44 | $18.44 | $18.36 | 276 |
| 2022-08-17 | $18.30 | $18.30 | $18.00 | $18.14 | $18.06 | 5,894 |
| 2022-08-16 | $18.18 | $18.98 | $18.18 | $18.26 | $18.18 | 3,227 |
| 2022-08-15 | $17.03 | $19.29 | $17.03 | $19.00 | $18.92 | 10,164 |
| 2022-08-12 | $20.56 | $20.56 | $17.97 | $19.30 | $19.22 | 12,933 |
| 2022-08-11 | $21.47 | $21.47 | $21.43 | $21.43 | $21.34 | 291 |
| 2022-08-10 | $22.00 | $22.50 | $21.90 | $22.47 | $22.37 | 5,245 |
| 2022-08-09 | $21.78 | $21.92 | $21.48 | $21.48 | $21.39 | 2,007 |
| 2022-08-08 | $22.20 | $22.74 | $22.13 | $22.74 | $22.64 | 3,125 |
| 2022-08-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.33 | 508 |
| 2022-08-04 | $21.83 | $22.04 | $21.66 | $21.66 | $21.57 | 982 |
| 2022-08-03 | $21.70 | $21.70 | $21.52 | $21.63 | $21.54 | 4,399 |
| 2022-08-02 | $21.87 | $22.43 | $21.50 | $21.78 | $21.69 | 6,972 |
| 2022-08-01 | $21.38 | $26.64 | $21.38 | $22.10 | $22.01 | 78,062 |
| 2022-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.91 | 37 |
| 2022-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.91 | 46 |
| 2022-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.91 | 28 |
| 2022-07-26 | $21.12 | $21.12 | $21.00 | $21.00 | $20.91 | 512 |
| 2022-07-25 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 4 |
| 2022-07-22 | $20.83 | $20.83 | $20.79 | $20.79 | $20.70 | 829 |
| 2022-07-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.16 | 73 |
| 2022-07-20 | $21.35 | $21.35 | $21.25 | $21.25 | $21.16 | 725 |
| 2022-07-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 61 |
| 2022-07-18 | $20.44 | $20.75 | $20.44 | $20.75 | $20.66 | 310 |
| 2022-07-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.74 | 121 |
| 2022-07-14 | $19.46 | $19.46 | $19.46 | $19.46 | $19.38 | 120 |
| 2022-07-13 | $19.15 | $20.05 | $19.15 | $19.79 | $19.71 | 10,301 |
| 2022-07-12 | $19.48 | $19.48 | $19.29 | $19.29 | $19.21 | 516 |
| 2022-07-11 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 6 |
| 2022-07-08 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 5 |
| 2022-07-07 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 25 |
| 2022-07-06 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 66 |
| 2022-07-05 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 12 |
| 2022-07-01 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 22 |
| 2022-06-30 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 21 |
| 2022-06-29 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 126 |
| 2022-06-28 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 8 |
| 2022-06-27 | $19.03 | $19.03 | $19.03 | $19.03 | $18.95 | 81 |
| 2022-06-24 | $17.90 | $19.25 | $17.90 | $19.03 | $18.95 | 662 |
| 2022-06-23 | $17.07 | $17.07 | $17.07 | $17.07 | $17.00 | 258 |
| 2022-06-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.77 | 122 |
| 2022-06-21 | $18.02 | $18.45 | $18.02 | $18.45 | $18.37 | 1,053 |
| 2022-06-17 | $17.01 | $17.43 | $17.01 | $17.43 | $17.35 | 665 |
| 2022-06-16 | $17.45 | $17.45 | $17.05 | $17.05 | $16.98 | 487 |
| 2022-06-15 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 18 |
| 2022-06-14 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 10 |
| 2022-06-13 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 49 |
| 2022-06-10 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 22 |
| 2022-06-09 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 31 |
| 2022-06-08 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 26 |
| 2022-06-07 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 572 |
| 2022-06-06 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 194 |
| 2022-06-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 118 |
| 2022-06-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 165 |
| 2022-06-01 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 179 |
| 2022-05-31 | $19.36 | $19.45 | $19.36 | $19.45 | $19.37 | 213 |
| 2022-05-27 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 51 |
| 2022-05-26 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 40 |
| 2022-05-25 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 3 |
| 2022-05-24 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 9 |
| 2022-05-23 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 99 |
| 2022-05-20 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 15 |
| 2022-05-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 103 |
| 2022-05-18 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 62 |
| 2022-05-17 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 32 |
| 2022-05-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 83 |
| 2022-05-13 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 32 |
| 2022-05-12 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 106 |
| 2022-05-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 227 |
| 2022-05-10 | $18.63 | $18.63 | $18.63 | $18.63 | $18.48 | 1,033 |
| 2022-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.04 | 859 |
| 2022-05-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.66 | 11 |
| 2022-05-05 | $17.84 | $19.88 | $17.84 | $18.82 | $18.66 | 4,233 |
| 2022-05-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.71 | 136 |
| 2022-05-03 | $20.80 | $20.80 | $19.87 | $19.87 | $19.71 | 429 |
| 2022-05-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.89 | 71 |
| 2022-04-29 | $20.06 | $20.06 | $20.06 | $20.06 | $19.89 | 144 |
| 2022-04-28 | $19.65 | $20.06 | $19.65 | $20.06 | $19.89 | 861 |
| 2022-04-27 | $21.09 | $21.09 | $21.09 | $21.09 | $20.92 | 119 |
| 2022-04-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.92 | 790 |
| 2022-04-25 | $21.21 | $21.21 | $21.21 | $21.21 | $21.04 | 42 |
| 2022-04-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.04 | 12 |
| 2022-04-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.04 | 228 |
| 2022-04-20 | $21.23 | $21.23 | $21.23 | $21.23 | $21.05 | 126 |
| 2022-04-19 | $21.23 | $21.23 | $21.23 | $21.23 | $21.05 | 150 |
| 2022-04-18 | $21.23 | $21.23 | $21.23 | $21.23 | $21.05 | 28 |
| 2022-04-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.05 | 7 |
| 2022-04-13 | $21.40 | $21.40 | $21.23 | $21.23 | $21.05 | 960 |
| 2022-04-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.61 | 32 |
| 2022-04-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.61 | 264 |
| 2022-04-08 | $21.00 | $21.56 | $21.00 | $21.15 | $20.98 | 1,474 |
| 2022-04-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.63 | 45 |
| 2022-04-06 | $21.77 | $21.77 | $20.70 | $20.80 | $20.63 | 858 |
| 2022-04-05 | $22.12 | $22.12 | $22.12 | $22.12 | $21.94 | 161 |
| 2022-04-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.94 | 140 |
| 2022-04-01 | $22.12 | $22.12 | $22.12 | $22.12 | $21.94 | 45 |
| 2022-03-31 | $22.12 | $22.12 | $22.12 | $22.12 | $21.94 | 38 |
| 2022-03-30 | $22.01 | $22.12 | $22.01 | $22.12 | $21.94 | 627 |
| 2022-03-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.52 | 63 |
| 2022-03-28 | $21.68 | $21.70 | $21.68 | $21.70 | $21.52 | 504 |
| 2022-03-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 68 |
| 2022-03-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 146 |
| 2022-03-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 20 |
| 2022-03-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 447 |
| 2022-03-21 | $22.08 | $22.08 | $22.08 | $22.08 | $21.90 | 26 |
| 2022-03-18 | $22.00 | $22.08 | $22.00 | $22.08 | $21.90 | 584 |
| 2022-03-17 | $21.17 | $21.17 | $21.17 | $21.17 | $21.00 | 121 |
| 2022-03-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.00 | 268 |
| 2022-03-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.02 | 182 |
| 2022-03-14 | $20.61 | $20.83 | $20.61 | $20.83 | $20.66 | 499 |
| 2022-03-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.55 | 62 |
| 2022-03-10 | $19.72 | $19.72 | $19.72 | $19.72 | $19.55 | 38 |
| 2022-03-09 | $19.72 | $19.72 | $19.72 | $19.72 | $19.55 | 26 |
| 2022-03-08 | $19.72 | $19.72 | $19.72 | $19.72 | $19.55 | 585 |
| 2022-03-07 | $19.87 | $19.87 | $19.71 | $19.71 | $19.55 | 630 |
| 2022-03-04 | $21.05 | $21.05 | $21.05 | $21.05 | $20.88 | 42 |
| 2022-03-03 | $20.40 | $21.05 | $20.40 | $21.05 | $20.88 | 1,353 |
| 2022-03-02 | $20.96 | $21.15 | $20.96 | $21.15 | $20.97 | 222 |
| 2022-03-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 105 |
| 2022-02-28 | $21.80 | $21.92 | $21.62 | $21.62 | $21.44 | 327 |
| 2022-02-25 | $21.61 | $21.80 | $21.61 | $21.80 | $21.62 | 532 |
| 2022-02-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.29 | 187 |
| 2022-02-23 | $21.52 | $21.52 | $21.52 | $21.52 | $21.29 | 397 |
| 2022-02-22 | $21.38 | $22.09 | $21.38 | $22.01 | $21.78 | 1,640 |
| 2022-02-18 | $21.76 | $21.76 | $21.76 | $21.76 | $21.53 | 220 |
| 2022-02-17 | $21.85 | $21.85 | $21.72 | $21.76 | $21.53 | 854 |
| 2022-02-16 | $21.58 | $22.00 | $21.58 | $22.00 | $21.77 | 2,820 |
| 2022-02-15 | $20.94 | $21.84 | $20.01 | $21.84 | $21.61 | 4,445 |
| 2022-02-14 | $19.62 | $21.24 | $19.00 | $21.00 | $20.78 | 12,109 |
| 2022-02-11 | $18.23 | $18.23 | $18.23 | $18.23 | $18.04 | 245 |
| 2022-02-10 | $17.62 | $17.62 | $17.62 | $17.62 | $17.43 | 91 |
| 2022-02-09 | $18.09 | $18.09 | $17.61 | $17.62 | $17.43 | 865 |
| 2022-02-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.81 | 1 |
| 2022-02-07 | $16.99 | $16.99 | $16.99 | $16.99 | $16.81 | 33 |
| 2022-02-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.81 | 54 |
| 2022-02-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.81 | 26 |
| 2022-02-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.81 | 77 |
| 2022-02-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.81 | 93 |
| 2022-01-31 | $17.07 | $17.07 | $16.74 | $16.99 | $16.81 | 878 |
| 2022-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 16 |
| 2022-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 52 |
| 2022-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 189 |
| 2022-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 30 |
| 2022-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 188 |
| 2022-01-21 | $17.00 | $17.28 | $17.00 | $17.00 | $16.82 | 1,160 |
| 2022-01-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.21 | 287 |
| 2022-01-19 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 19 |
| 2022-01-18 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 179 |
| 2022-01-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.28 | 77 |
| 2022-01-13 | $18.48 | $18.50 | $18.47 | $18.47 | $18.28 | 949 |
| 2022-01-12 | $18.10 | $18.10 | $18.10 | $18.10 | $17.91 | 32 |
| 2022-01-11 | $17.85 | $18.10 | $17.85 | $18.10 | $17.91 | 499 |
| 2022-01-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.66 | 486 |
| 2022-01-07 | $17.99 | $18.04 | $17.99 | $18.04 | $17.85 | 757 |
| 2022-01-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.13 | 42 |
| 2022-01-05 | $18.56 | $18.92 | $18.32 | $18.32 | $18.13 | 555 |
| 2022-01-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.64 | 130 |
| 2022-01-03 | $17.78 | $17.83 | $17.78 | $17.83 | $17.64 | 576 |
| 2021-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 221 |
| 2021-12-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.72 | 636 |
| 2021-12-29 | $17.08 | $17.08 | $17.08 | $17.08 | $16.90 | 305 |
| 2021-12-28 | $17.08 | $17.08 | $17.08 | $17.08 | $16.90 | 124 |
| 2021-12-27 | $17.08 | $17.08 | $17.08 | $17.08 | $16.90 | 76 |
| 2021-12-23 | $17.08 | $17.08 | $17.08 | $17.08 | $16.90 | 72 |
| 2021-12-22 | $17.08 | $17.08 | $17.08 | $17.08 | $16.90 | 57 |
| 2021-12-21 | $17.08 | $17.08 | $17.08 | $17.08 | $16.90 | 377 |
| 2021-12-20 | $17.11 | $17.11 | $17.11 | $17.11 | $16.93 | 466 |
| 2021-12-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.41 | 11 |
| 2021-12-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.41 | 345 |
| 2021-12-15 | $17.59 | $17.60 | $17.59 | $17.60 | $17.41 | 448 |
| 2021-12-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.32 | 110 |
| 2021-12-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.32 | 218 |
| 2021-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.32 | 48 |
| 2021-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.32 | 87 |
| 2021-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.32 | 556 |
| 2021-12-07 | $17.26 | $17.26 | $17.26 | $17.26 | $17.08 | 308 |
| 2021-12-06 | $17.15 | $17.69 | $17.15 | $17.26 | $17.08 | 880 |
| 2021-12-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 522 |
| 2021-12-02 | $16.63 | $16.64 | $16.63 | $16.64 | $16.46 | 539 |
| 2021-12-01 | $17.05 | $17.05 | $17.03 | $17.03 | $16.85 | 489 |
| 2021-11-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.33 | 208 |
| 2021-11-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.33 | 273 |
| 2021-11-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.95 | 285 |
| 2021-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.95 | 47 |
| 2021-11-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.95 | 97 |
| 2021-11-22 | $18.15 | $18.15 | $18.15 | $18.15 | $17.90 | 59 |
| 2021-11-19 | $18.15 | $18.15 | $18.15 | $18.15 | $17.90 | 18 |
| 2021-11-18 | $18.62 | $19.00 | $17.00 | $18.15 | $17.90 | 3,844 |
| 2021-11-17 | $18.06 | $18.06 | $18.00 | $18.00 | $17.76 | 561 |
| 2021-11-16 | $18.76 | $18.76 | $18.76 | $18.76 | $18.51 | 305 |
| 2021-11-15 | $18.74 | $18.76 | $18.74 | $18.76 | $18.51 | 777 |
| 2021-11-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.65 | 391 |
| 2021-11-11 | $19.50 | $19.51 | $19.41 | $19.51 | $19.25 | 1,931 |
| 2021-11-10 | $19.18 | $19.36 | $18.55 | $18.95 | $18.70 | 2,683 |
| 2021-11-09 | $21.17 | $21.17 | $21.17 | $21.17 | $20.89 | 358 |
| 2021-11-08 | $20.95 | $21.27 | $20.90 | $20.90 | $20.62 | 1,548 |
| 2021-11-05 | $20.40 | $20.40 | $20.38 | $20.40 | $20.13 | 2,031 |
| 2021-11-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 37 |
| 2021-11-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.72 | 240 |
| 2021-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 132 |
| 2021-11-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 491 |
| 2021-10-29 | $18.56 | $18.56 | $18.50 | $18.50 | $18.25 | 404 |
| 2021-10-28 | $18.66 | $18.66 | $18.66 | $18.66 | $18.41 | 1,153 |
| 2021-10-27 | $19.05 | $19.05 | $19.05 | $19.05 | $18.80 | 213 |
| 2021-10-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 122 |
| 2021-10-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 117 |
| 2021-10-22 | $19.30 | $19.35 | $19.25 | $19.25 | $19.00 | 610 |
| 2021-10-21 | $19.11 | $19.11 | $19.11 | $19.11 | $18.86 | 57 |
| 2021-10-20 | $19.11 | $19.11 | $19.11 | $19.11 | $18.86 | 311 |
| 2021-10-19 | $19.49 | $19.54 | $19.49 | $19.53 | $19.27 | 1,129 |
| 2021-10-18 | $19.63 | $19.63 | $19.59 | $19.63 | $19.37 | 2,318 |
| 2021-10-15 | $18.84 | $19.95 | $18.84 | $19.95 | $19.69 | 669 |
| 2021-10-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 70 |
| 2021-10-13 | $19.51 | $19.51 | $19.51 | $19.51 | $19.25 | 304 |
| 2021-10-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.70 | 351 |
| 2021-10-11 | $19.68 | $19.99 | $19.59 | $19.99 | $19.73 | 1,883 |
| 2021-10-08 | $19.60 | $19.75 | $19.60 | $19.75 | $19.49 | 990 |
| 2021-10-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.09 | 115 |
| 2021-10-06 | $19.07 | $19.07 | $19.06 | $19.06 | $18.81 | 1,147 |
| 2021-10-05 | $19.11 | $19.55 | $19.05 | $19.51 | $19.25 | 4,670 |
| 2021-10-04 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 54 |
| 2021-10-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 57 |
| 2021-09-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 68 |
| 2021-09-29 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 153 |
| 2021-09-28 | $20.06 | $20.06 | $20.06 | $20.06 | $19.79 | 51 |
| 2021-09-27 | $20.06 | $20.06 | $20.06 | $20.06 | $19.79 | 487 |
| 2021-09-24 | $19.13 | $19.13 | $19.13 | $19.13 | $18.88 | 588 |
| 2021-09-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.99 | 300 |
| 2021-09-22 | $18.88 | $18.88 | $18.88 | $18.88 | $18.63 | 388 |
| 2021-09-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.05 | 228 |
| 2021-09-20 | $19.31 | $19.31 | $19.31 | $19.31 | $19.05 | 439 |
| 2021-09-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.54 | 344 |
| 2021-09-16 | $20.46 | $20.46 | $19.08 | $20.42 | $20.15 | 1,662 |
| 2021-09-15 | $19.99 | $20.54 | $19.99 | $20.26 | $19.99 | 2,867 |
| 2021-09-14 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 179 |
| 2021-09-13 | $19.66 | $20.38 | $19.66 | $20.38 | $20.11 | 2,697 |
| 2021-09-10 | $19.50 | $19.75 | $19.38 | $19.65 | $19.39 | 3,744 |
| 2021-09-09 | $19.66 | $19.66 | $19.56 | $19.61 | $19.35 | 2,167 |
| 2021-09-08 | $19.24 | $19.35 | $19.24 | $19.35 | $19.09 | 2,458 |
| 2021-09-07 | $19.29 | $19.62 | $19.29 | $19.62 | $19.36 | 905 |
| 2021-09-03 | $19.97 | $20.00 | $19.97 | $20.00 | $19.74 | 486 |
| 2021-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.74 | 1,116 |
| 2021-09-01 | $20.00 | $20.44 | $20.00 | $20.44 | $20.17 | 1,831 |
| 2021-08-31 | $20.36 | $20.40 | $20.36 | $20.40 | $20.13 | 1,081 |
| 2021-08-30 | $20.49 | $20.50 | $20.10 | $20.10 | $19.83 | 1,870 |
| 2021-08-27 | $19.49 | $20.60 | $17.95 | $20.60 | $20.32 | 2,049 |
| 2021-08-26 | $20.21 | $20.60 | $20.06 | $20.34 | $20.07 | 6,294 |
| 2021-08-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 405 |
| 2021-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 617 |
| 2021-08-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.06 | 499 |
| 2021-08-20 | $20.30 | $20.30 | $20.30 | $20.30 | $19.98 | 764 |
| 2021-08-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.63 | 52 |
| 2021-08-18 | $20.96 | $20.96 | $20.96 | $20.96 | $20.63 | 264 |
| 2021-08-17 | $21.34 | $21.34 | $20.49 | $20.96 | $20.63 | 5,577 |
| 2021-08-16 | $21.68 | $21.78 | $21.67 | $21.78 | $21.45 | 697 |
| 2021-08-13 | $23.05 | $23.05 | $23.05 | $23.05 | $22.69 | 282 |
| 2021-08-12 | $24.70 | $24.70 | $23.74 | $23.74 | $23.37 | 1,095 |
| 2021-08-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.00 | 266 |
| 2021-08-10 | $22.16 | $23.51 | $22.16 | $23.36 | $23.00 | 2,107 |
| 2021-08-09 | $22.44 | $22.44 | $22.44 | $22.44 | $22.09 | 429 |
| 2021-08-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.55 | 526 |
| 2021-08-05 | $21.81 | $21.81 | $21.81 | $21.81 | $21.47 | 289 |
| 2021-08-04 | $22.15 | $22.36 | $21.81 | $21.81 | $21.47 | 2,190 |
| 2021-08-03 | $22.31 | $22.31 | $22.31 | $22.31 | $21.96 | 287 |
| 2021-08-02 | $22.01 | $23.82 | $22.01 | $23.82 | $23.45 | 3,027 |
| 2021-07-30 | $22.26 | $22.26 | $22.26 | $22.26 | $21.91 | 48 |
| 2021-07-29 | $22.65 | $22.77 | $22.26 | $22.26 | $21.91 | 2,414 |
| 2021-07-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.72 | 245 |
| 2021-07-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.48 | 252 |
| 2021-07-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.61 | 115 |
| 2021-07-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.61 | 554 |
| 2021-07-22 | $21.69 | $21.69 | $21.69 | $21.69 | $21.35 | 361 |
| 2021-07-21 | $21.24 | $21.24 | $21.24 | $21.24 | $20.91 | 261 |
| 2021-07-20 | $20.81 | $20.81 | $20.81 | $20.81 | $20.49 | 48 |
| 2021-07-19 | $20.42 | $20.81 | $20.42 | $20.81 | $20.49 | 2,631 |
| 2021-07-16 | $21.68 | $21.68 | $21.68 | $21.68 | $21.34 | 406 |
| 2021-07-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 107 |
| 2021-07-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 78 |
| 2021-07-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 356 |
| 2021-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 158 |
| 2021-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 125 |
| 2021-07-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 1,389 |
| 2021-07-07 | $22.81 | $22.81 | $22.77 | $22.77 | $22.42 | 459 |
| 2021-07-06 | $23.60 | $23.60 | $22.75 | $22.75 | $22.40 | 820 |
| 2021-07-02 | $24.06 | $24.11 | $23.64 | $23.64 | $23.27 | 2,478 |
| 2021-07-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.64 | 237 |
| 2021-06-30 | $24.01 | $24.01 | $24.01 | $24.01 | $23.64 | 813 |
| 2021-06-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.92 | 110 |
| 2021-06-28 | $25.28 | $25.28 | $24.30 | $24.30 | $23.92 | 623 |
| 2021-06-25 | $25.00 | $25.51 | $25.00 | $25.51 | $25.11 | 2,707 |
| 2021-06-24 | $24.51 | $24.89 | $24.51 | $24.89 | $24.50 | 2,124 |
| 2021-06-23 | $24.74 | $24.79 | $24.51 | $24.51 | $24.13 | 3,015 |
| 2021-06-22 | $24.64 | $24.64 | $24.64 | $24.64 | $24.26 | 739 |
| 2021-06-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.27 | 1,414 |
| 2021-06-18 | $24.26 | $24.26 | $23.80 | $23.80 | $23.43 | 1,000 |
| 2021-06-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.18 | 1,096 |
| 2021-06-16 | $24.90 | $24.90 | $24.89 | $24.89 | $24.50 | 749 |
| 2021-06-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.41 | 317 |
| 2021-06-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.85 | 582 |
| 2021-06-11 | $25.24 | $25.24 | $25.24 | $25.24 | $24.85 | 531 |
| 2021-06-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.85 | 922 |
| 2021-06-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.29 | 446 |
| 2021-06-08 | $25.51 | $25.68 | $25.51 | $25.68 | $25.28 | 1,882 |
| 2021-06-07 | $25.20 | $25.55 | $25.10 | $25.55 | $25.15 | 1,601 |
| 2021-06-04 | $25.32 | $25.32 | $25.15 | $25.15 | $24.76 | 886 |
| 2021-06-03 | $25.10 | $25.69 | $25.10 | $25.69 | $25.29 | 1,438 |
| 2021-06-02 | $25.26 | $25.55 | $25.10 | $25.10 | $24.71 | 1,193 |
| 2021-06-01 | $26.00 | $26.00 | $25.38 | $25.38 | $24.99 | 1,072 |
| 2021-05-28 | $25.79 | $25.90 | $25.36 | $25.90 | $25.49 | 1,853 |
| 2021-05-27 | $25.48 | $25.79 | $25.46 | $25.79 | $25.39 | 1,190 |
| 2021-05-26 | $25.05 | $25.09 | $25.05 | $25.09 | $24.70 | 1,068 |
| 2021-05-25 | $25.37 | $25.37 | $25.10 | $25.10 | $24.71 | 3,103 |
| 2021-05-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.05 | 1,252 |
| 2021-05-21 | $25.09 | $25.09 | $24.80 | $24.80 | $24.41 | 1,969 |
| 2021-05-20 | $25.09 | $25.09 | $24.54 | $24.54 | $24.16 | 1,783 |
| 2021-05-19 | $25.35 | $25.37 | $25.09 | $25.09 | $24.70 | 1,976 |
| 2021-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.06 | 665 |
| 2021-05-17 | $25.34 | $25.45 | $25.34 | $25.45 | $25.06 | 1,286 |
| 2021-05-14 | $25.21 | $25.21 | $25.19 | $25.19 | $24.80 | 1,452 |
| 2021-05-13 | $22.15 | $25.20 | $22.15 | $25.02 | $24.63 | 5,312 |
| 2021-05-12 | $25.95 | $25.95 | $25.00 | $25.00 | $24.61 | 4,494 |
| 2021-05-11 | $26.10 | $26.35 | $25.23 | $25.68 | $25.28 | 16,092 |
| 2021-05-10 | $26.11 | $27.15 | $26.11 | $26.90 | $26.48 | 3,207 |
| 2021-05-07 | $26.02 | $27.02 | $26.02 | $26.27 | $25.86 | 4,122 |
| 2021-05-06 | $27.22 | $27.22 | $26.10 | $26.65 | $26.24 | 3,633 |
| 2021-05-05 | $27.00 | $27.09 | $26.27 | $27.09 | $26.67 | 5,568 |
| 2021-05-04 | $25.05 | $26.51 | $24.95 | $26.51 | $26.10 | 12,126 |
| 2021-05-03 | $24.51 | $26.60 | $24.51 | $25.73 | $25.33 | 8,083 |
| 2021-04-30 | $24.96 | $25.50 | $24.69 | $25.21 | $24.82 | 6,876 |
| 2021-04-29 | $24.70 | $25.25 | $24.43 | $24.75 | $24.37 | 3,117 |
| 2021-04-28 | $25.99 | $25.99 | $24.52 | $25.40 | $25.00 | 3,283 |
| 2021-04-27 | $24.20 | $25.99 | $23.97 | $25.72 | $25.32 | 22,049 |
| 2021-04-26 | $24.05 | $24.63 | $23.51 | $23.56 | $23.19 | 8,127 |
| 2021-04-23 | $24.97 | $24.97 | $23.86 | $24.05 | $23.68 | 8,951 |
| 2021-04-22 | $24.00 | $24.83 | $23.60 | $23.80 | $23.43 | 5,660 |
| 2021-04-21 | $24.36 | $25.00 | $23.77 | $24.39 | $24.01 | 11,460 |
| 2021-04-20 | $25.25 | $26.14 | $24.41 | $24.60 | $24.22 | 8,996 |
| 2021-04-19 | $26.32 | $27.45 | $25.45 | $26.28 | $25.87 | 9,105 |
| 2021-04-16 | $28.21 | $29.99 | $26.32 | $26.32 | $25.91 | 30,201 |
| 2021-04-15 | $33.40 | $35.07 | $28.01 | $28.78 | $28.33 | 36,194 |
| 2021-04-14 | $26.90 | $38.00 | $26.83 | $29.07 | $28.62 | 169,776 |
| 2021-04-13 | $28.61 | $29.29 | $25.30 | $26.52 | $26.11 | 25,183 |
| 2021-04-12 | $28.70 | $32.10 | $28.51 | $29.95 | $29.48 | 63,750 |
| 2021-04-09 | $32.02 | $32.68 | $28.00 | $28.46 | $28.02 | 29,020 |
| 2021-04-08 | $34.50 | $35.79 | $31.05 | $32.70 | $32.19 | 34,509 |
| 2021-04-07 | $38.72 | $39.80 | $30.05 | $35.00 | $34.46 | 72,728 |
| 2021-04-06 | $39.75 | $48.76 | $36.30 | $39.00 | $38.39 | 241,856 |
| 2021-04-05 | $32.60 | $60.00 | $30.71 | $34.80 | $34.26 | 327,658 |
| 2021-04-01 | $20.29 | $57.46 | $18.86 | $30.49 | $30.02 | 591,517 |
| 2021-03-31 | $21.86 | $25.21 | $21.81 | $22.32 | $21.97 | 12,284 |
| 2021-03-30 | $21.63 | $21.80 | $21.62 | $21.80 | $21.46 | 1,363 |
| 2021-03-29 | $22.57 | $22.57 | $21.80 | $22.00 | $21.66 | 1,875 |
| 2021-03-26 | $20.18 | $20.18 | $20.18 | $20.18 | $19.87 | 213 |
| 2021-03-25 | $21.12 | $21.33 | $20.18 | $20.18 | $19.87 | 856 |
| 2021-03-24 | $20.30 | $20.30 | $20.30 | $20.30 | $19.98 | 543 |
| 2021-03-23 | $20.15 | $20.15 | $20.11 | $20.15 | $19.84 | 1,097 |
| 2021-03-22 | $20.75 | $20.75 | $20.00 | $20.15 | $19.84 | 1,025 |
| 2021-03-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.15 | 162 |
| 2021-03-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.65 | 499 |
| 2021-03-17 | $21.67 | $21.70 | $21.60 | $21.60 | $21.26 | 790 |
| 2021-03-16 | $21.70 | $22.20 | $21.46 | $21.46 | $21.13 | 472 |
| 2021-03-15 | $21.45 | $21.45 | $21.30 | $21.30 | $20.97 | 804 |
| 2021-03-12 | $21.34 | $22.47 | $21.34 | $22.05 | $21.71 | 4,217 |
| 2021-03-11 | $20.75 | $21.35 | $20.75 | $21.35 | $21.02 | 573 |
| 2021-03-10 | $21.51 | $21.51 | $21.51 | $21.51 | $21.18 | 291 |
| 2021-03-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.18 | 586 |
| 2021-03-08 | $21.77 | $22.45 | $21.77 | $22.45 | $22.10 | 1,595 |
| 2021-03-05 | $21.56 | $22.24 | $21.33 | $21.33 | $21.00 | 1,451 |
| 2021-03-04 | $21.70 | $21.70 | $21.03 | $21.04 | $20.71 | 3,218 |
| 2021-03-03 | $20.96 | $21.60 | $20.96 | $21.60 | $21.26 | 3,008 |
| 2021-03-02 | $20.95 | $21.00 | $20.82 | $20.82 | $20.50 | 1,640 |
| 2021-03-01 | $20.54 | $20.54 | $20.54 | $20.54 | $20.22 | 1,111 |
| 2021-02-26 | $20.67 | $20.70 | $20.67 | $20.70 | $20.38 | 346 |
| 2021-02-25 | $21.32 | $21.58 | $21.32 | $21.35 | $21.02 | 1,024 |
| 2021-02-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.24 | 264 |
| 2021-02-23 | $19.95 | $21.63 | $19.95 | $21.58 | $21.24 | 2,276 |
| 2021-02-22 | $20.43 | $20.81 | $20.43 | $20.81 | $20.49 | 752 |
| 2021-02-19 | $20.35 | $20.53 | $20.34 | $20.49 | $20.17 | 1,284 |
| 2021-02-18 | $21.55 | $21.55 | $20.14 | $20.86 | $20.54 | 3,276 |
| 2021-02-17 | $20.24 | $20.80 | $20.20 | $20.80 | $20.48 | 1,975 |
| 2021-02-16 | $21.33 | $21.33 | $21.33 | $21.33 | $21.00 | 892 |
| 2021-02-12 | $21.49 | $21.49 | $21.49 | $21.49 | $21.16 | 171 |
| 2021-02-11 | $21.43 | $21.70 | $20.83 | $21.49 | $21.16 | 4,699 |
| 2021-02-10 | $21.41 | $21.90 | $21.40 | $21.40 | $21.07 | 1,820 |
| 2021-02-09 | $20.66 | $21.47 | $20.66 | $21.42 | $21.09 | 2,722 |
| 2021-02-08 | $21.05 | $21.50 | $21.05 | $21.50 | $21.17 | 1,107 |
| 2021-02-05 | $19.95 | $20.04 | $19.95 | $20.02 | $19.71 | 1,200 |
| 2021-02-04 | $19.98 | $20.63 | $19.98 | $20.25 | $19.94 | 2,640 |
| 2021-02-03 | $19.45 | $19.57 | $19.45 | $19.46 | $19.16 | 981 |
| 2021-02-02 | $19.76 | $19.76 | $19.15 | $19.71 | $19.40 | 1,107 |
| 2021-02-01 | $19.17 | $19.61 | $19.01 | $19.58 | $19.28 | 5,204 |
| 2021-01-29 | $19.46 | $19.89 | $19.20 | $19.37 | $19.07 | 2,369 |
| 2021-01-28 | $19.46 | $19.95 | $19.40 | $19.89 | $19.59 | 1,653 |
| 2021-01-27 | $19.80 | $20.31 | $18.00 | $19.83 | $19.52 | 3,251 |
| 2021-01-26 | $21.12 | $21.12 | $20.82 | $20.82 | $20.50 | 785 |
| 2021-01-25 | $20.33 | $21.00 | $20.00 | $21.00 | $20.67 | 2,448 |
| 2021-01-22 | $20.37 | $21.00 | $20.37 | $21.00 | $20.67 | 2,191 |
| 2021-01-21 | $20.61 | $20.88 | $20.61 | $20.88 | $20.56 | 908 |
| 2021-01-20 | $21.16 | $21.16 | $21.16 | $21.16 | $20.83 | 238 |
| 2021-01-19 | $21.00 | $21.16 | $21.00 | $21.16 | $20.83 | 889 |
| 2021-01-15 | $21.31 | $21.31 | $20.80 | $20.80 | $20.48 | 1,167 |
| 2021-01-14 | $21.69 | $21.69 | $21.55 | $21.69 | $21.35 | 2,731 |
| 2021-01-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 700 |
| 2021-01-12 | $21.00 | $21.06 | $21.00 | $21.06 | $20.73 | 670 |
| 2021-01-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.28 | 1,034 |
| 2021-01-08 | $21.11 | $21.11 | $20.59 | $20.60 | $20.28 | 2,986 |
| 2021-01-07 | $22.01 | $22.01 | $21.30 | $21.74 | $21.40 | 1,300 |
| 2021-01-06 | $20.29 | $22.01 | $20.29 | $22.01 | $21.67 | 4,313 |
| 2021-01-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.53 | 619 |
| 2021-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.69 | 672 |
| 2020-12-31 | $20.65 | $20.65 | $20.45 | $20.45 | $20.13 | 1,065 |
| 2020-12-30 | $20.88 | $21.01 | $20.18 | $20.58 | $20.26 | 4,871 |
| 2020-12-29 | $20.22 | $20.22 | $20.22 | $20.22 | $19.91 | 475 |
| 2020-12-28 | $20.95 | $21.00 | $20.32 | $20.93 | $20.60 | 2,133 |
| 2020-12-24 | $20.33 | $20.50 | $20.20 | $20.20 | $19.89 | 1,598 |
| 2020-12-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.04 | 666 |
| 2020-12-22 | $19.36 | $19.88 | $19.36 | $19.50 | $19.20 | 913 |
| 2020-12-21 | $19.62 | $19.75 | $19.62 | $19.75 | $19.44 | 1,357 |
| 2020-12-18 | $20.90 | $20.90 | $20.38 | $20.38 | $20.06 | 1,375 |
| 2020-12-17 | $21.38 | $21.38 | $21.38 | $21.38 | $21.05 | 434 |
| 2020-12-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.05 | 278 |
| 2020-12-15 | $21.80 | $21.80 | $20.50 | $21.05 | $20.72 | 3,240 |
| 2020-12-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.46 | 1,422 |
| 2020-12-11 | $22.06 | $22.06 | $22.06 | $22.06 | $21.72 | 307 |
| 2020-12-10 | $21.95 | $22.06 | $21.95 | $22.06 | $21.72 | 937 |
| 2020-12-09 | $22.36 | $22.70 | $22.33 | $22.39 | $22.04 | 1,590 |
| 2020-12-08 | $22.03 | $22.65 | $22.03 | $22.65 | $22.30 | 2,145 |
| 2020-12-07 | $22.19 | $22.35 | $22.01 | $22.35 | $22.00 | 2,398 |
| 2020-12-04 | $21.79 | $22.60 | $21.79 | $22.60 | $22.25 | 3,576 |
| 2020-12-03 | $20.82 | $21.50 | $20.81 | $21.49 | $21.16 | 3,083 |
| 2020-12-02 | $20.70 | $21.00 | $20.70 | $21.00 | $20.67 | 2,692 |
| 2020-12-01 | $20.61 | $20.96 | $20.30 | $20.75 | $20.43 | 4,297 |
| 2020-11-30 | $21.56 | $21.56 | $20.62 | $21.04 | $20.71 | 1,772 |
| 2020-11-27 | $21.03 | $21.75 | $21.01 | $21.01 | $20.68 | 757 |
| 2020-11-25 | $21.02 | $21.33 | $20.97 | $21.31 | $20.98 | 2,403 |
| 2020-11-24 | $20.95 | $21.97 | $20.81 | $21.55 | $21.21 | 4,939 |
| 2020-11-23 | $21.02 | $21.02 | $20.43 | $20.43 | $20.11 | 3,062 |
| 2020-11-20 | $20.54 | $21.41 | $20.00 | $20.44 | $20.12 | 4,475 |
| 2020-11-19 | $21.00 | $21.00 | $20.30 | $20.33 | $20.01 | 2,457 |
| 2020-11-18 | $21.11 | $22.00 | $21.05 | $21.20 | $20.87 | 3,257 |
| 2020-11-17 | $21.23 | $21.45 | $20.95 | $20.95 | $20.62 | 2,634 |
| 2020-11-16 | $20.98 | $22.13 | $20.20 | $21.02 | $20.69 | 5,840 |
| 2020-11-13 | $19.72 | $20.31 | $19.72 | $20.31 | $19.99 | 4,280 |
| 2020-11-12 | $20.50 | $21.18 | $19.60 | $20.35 | $20.03 | 6,773 |
| 2020-11-11 | $20.00 | $20.85 | $20.00 | $20.85 | $20.53 | 5,867 |
| 2020-11-10 | $20.65 | $21.33 | $20.25 | $20.85 | $20.53 | 10,685 |
| 2020-11-09 | $18.35 | $21.00 | $18.35 | $20.25 | $19.94 | 23,528 |
| 2020-11-06 | $18.23 | $19.40 | $17.91 | $17.93 | $17.65 | 5,163 |
| 2020-11-05 | $19.99 | $19.99 | $17.66 | $18.99 | $18.69 | 6,506 |
| 2020-11-04 | $18.98 | $19.13 | $18.20 | $18.79 | $18.50 | 5,062 |
| 2020-11-03 | $19.50 | $20.13 | $19.20 | $19.20 | $18.90 | 3,449 |
| 2020-11-02 | $17.56 | $18.80 | $17.56 | $18.23 | $17.95 | 5,359 |
| 2020-10-30 | $17.94 | $17.94 | $17.14 | $17.26 | $16.99 | 3,231 |
| 2020-10-29 | $18.19 | $18.62 | $17.29 | $17.29 | $17.02 | 3,284 |
| 2020-10-28 | $18.20 | $18.52 | $17.01 | $17.55 | $17.28 | 7,301 |
| 2020-10-27 | $18.73 | $18.99 | $18.69 | $18.75 | $18.46 | 2,283 |
| 2020-10-26 | $19.23 | $19.30 | $18.33 | $19.20 | $18.90 | 3,754 |
| 2020-10-23 | $19.50 | $19.61 | $19.16 | $19.61 | $19.31 | 7,655 |
| 2020-10-22 | $19.04 | $19.90 | $18.87 | $19.00 | $18.70 | 13,949 |
| 2020-10-21 | $19.14 | $19.60 | $19.03 | $19.03 | $18.73 | 4,568 |
| 2020-10-20 | $19.66 | $19.66 | $19.40 | $19.41 | $19.10 | 1,488 |
| 2020-10-19 | $18.46 | $19.36 | $18.46 | $19.20 | $18.90 | 3,753 |
| 2020-10-16 | $18.50 | $19.31 | $17.92 | $19.01 | $18.71 | 10,187 |
| 2020-10-15 | $18.70 | $18.70 | $17.86 | $18.14 | $17.85 | 5,157 |
| 2020-10-14 | $18.55 | $18.68 | $17.93 | $18.20 | $17.92 | 5,762 |
| 2020-10-13 | $19.98 | $19.98 | $18.36 | $18.52 | $18.23 | 4,554 |
| 2020-10-12 | $18.47 | $18.99 | $18.47 | $18.99 | $18.69 | 4,998 |
| 2020-10-09 | $19.15 | $19.23 | $18.35 | $18.35 | $18.06 | 6,432 |
| 2020-10-08 | $17.89 | $18.50 | $17.87 | $18.46 | $18.17 | 7,021 |
| 2020-10-07 | $18.35 | $19.45 | $17.79 | $18.01 | $17.73 | 6,805 |
| 2020-10-06 | $17.26 | $18.09 | $17.23 | $17.74 | $17.47 | 5,171 |
| 2020-10-05 | $16.40 | $17.50 | $16.40 | $17.48 | $17.21 | 10,177 |
| 2020-10-02 | $17.05 | $17.30 | $16.70 | $17.02 | $16.75 | 5,833 |
| 2020-10-01 | $17.34 | $17.50 | $16.29 | $17.50 | $17.23 | 11,905 |
| 2020-09-30 | $17.20 | $17.86 | $16.68 | $17.40 | $17.12 | 12,978 |
| 2020-09-29 | $16.70 | $17.69 | $15.50 | $17.01 | $16.74 | 19,393 |
| 2020-09-28 | $16.59 | $18.00 | $16.31 | $16.84 | $16.58 | 14,724 |
| 2020-09-25 | $16.05 | $17.56 | $16.05 | $16.69 | $16.43 | 8,862 |
| 2020-09-24 | $17.24 | $17.24 | $15.16 | $16.10 | $15.85 | 11,783 |
| 2020-09-23 | $18.67 | $18.67 | $16.65 | $17.06 | $16.79 | 14,148 |
| 2020-09-22 | $19.18 | $19.18 | $17.86 | $17.97 | $17.69 | 6,897 |
| 2020-09-21 | $18.67 | $19.00 | $17.58 | $18.68 | $18.39 | 12,617 |
| 2020-09-18 | $20.02 | $20.17 | $18.70 | $19.18 | $18.88 | 9,493 |
| 2020-09-17 | $18.51 | $21.90 | $18.51 | $19.74 | $19.43 | 25,400 |
| 2020-09-16 | $18.08 | $22.99 | $17.03 | $19.75 | $19.44 | 102,112 |
| 2020-09-15 | $18.03 | $18.48 | $17.25 | $17.44 | $17.17 | 16,483 |
| 2020-09-14 | $18.27 | $19.45 | $17.83 | $18.00 | $17.72 | 15,085 |
| 2020-09-11 | $18.83 | $19.27 | $18.12 | $18.20 | $17.92 | 13,651 |
| 2020-09-10 | $18.66 | $20.35 | $18.22 | $18.67 | $18.38 | 26,497 |
| 2020-09-09 | $19.25 | $21.50 | $18.42 | $18.60 | $18.31 | 33,671 |
| 2020-09-08 | $20.78 | $20.78 | $18.40 | $19.03 | $18.73 | 31,634 |
| 2020-09-04 | $23.03 | $24.58 | $20.51 | $20.96 | $20.64 | 42,155 |
| 2020-09-03 | $24.85 | $25.50 | $23.06 | $23.39 | $23.03 | 29,314 |
| 2020-09-02 | $25.64 | $27.99 | $24.20 | $24.83 | $24.44 | 39,784 |
| 2020-09-01 | $27.33 | $28.34 | $24.11 | $25.03 | $24.64 | 56,414 |
| 2020-08-31 | $29.95 | $31.62 | $26.01 | $27.16 | $26.74 | 63,205 |
| 2020-08-28 | $31.42 | $34.00 | $29.50 | $30.09 | $29.62 | 68,971 |
| 2020-08-27 | $32.87 | $35.00 | $28.05 | $29.16 | $28.71 | 65,082 |
| 2020-08-26 | $34.66 | $35.56 | $30.00 | $32.75 | $32.24 | 98,506 |
| 2020-08-25 | $37.99 | $45.00 | $32.00 | $35.00 | $34.46 | 173,957 |
| 2020-08-24 | $32.76 | $62.00 | $30.47 | $35.90 | $35.34 | 338,516 |
| 2020-08-21 | $26.80 | $90.36 | $26.80 | $31.95 | $31.45 | 559,115 |
| 2020-08-20 | $27.06 | $27.06 | $23.00 | $25.15 | $24.75 | 14,707 |
| 2020-08-19 | $30.23 | $30.60 | $27.11 | $28.48 | $28.03 | 7,268 |
| 2020-08-18 | $34.00 | $34.50 | $30.11 | $30.11 | $29.64 | 14,106 |
| 2020-08-17 | $33.50 | $34.35 | $31.03 | $31.50 | $31.01 | 13,341 |
| 2020-08-14 | $33.00 | $34.00 | $30.11 | $31.04 | $30.56 | 19,649 |
| 2020-08-13 | $30.01 | $42.39 | $28.00 | $34.15 | $33.62 | 58,840 |
| 2020-08-12 | $38.00 | $38.00 | $26.61 | $32.85 | $32.34 | 86,164 |
| 2020-08-11 | $18.00 | $78.37 | $18.00 | $38.28 | $37.68 | 490,193 |
| 2020-08-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 54 |
| 2020-08-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 181 |
| 2020-08-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 117 |
| 2020-08-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 29 |
| 2020-08-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 76 |
| 2020-08-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 10 |
| 2020-07-31 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 17 |
| 2020-07-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 4 |
| 2020-07-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 17 |
| 2020-07-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 11 |
| 2020-07-27 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 34 |
| 2020-07-24 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 8 |
| 2020-07-23 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 79 |
| 2020-07-22 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 110 |
| 2020-07-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.78 | 116 |
| 2020-07-20 | $15.01 | $15.01 | $15.01 | $15.01 | $14.78 | 70 |
| 2020-07-17 | $15.01 | $15.01 | $15.01 | $15.01 | $14.78 | 205 |
| 2020-07-16 | $14.04 | $14.04 | $14.04 | $14.04 | $13.82 | 19 |
| 2020-07-15 | $14.04 | $14.04 | $14.04 | $14.04 | $13.82 | 86 |
| 2020-07-14 | $14.04 | $14.04 | $14.04 | $14.04 | $13.82 | 71 |
| 2020-07-13 | $14.04 | $14.04 | $14.04 | $14.04 | $13.82 | 713 |
| 2020-07-10 | $14.08 | $14.08 | $14.08 | $14.08 | $13.86 | 10 |
| 2020-07-09 | $14.08 | $14.08 | $14.08 | $14.08 | $13.86 | 295 |
| 2020-07-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 79 |
| 2020-07-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 592 |
| 2020-07-06 | $14.13 | $14.13 | $14.13 | $14.13 | $13.91 | 293 |
| 2020-07-02 | $14.97 | $14.97 | $14.97 | $14.97 | $14.74 | 25 |
| 2020-07-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.74 | 19 |
| 2020-06-30 | $15.13 | $15.13 | $14.97 | $14.97 | $14.74 | 630 |
| 2020-06-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 8 |
| 2020-06-26 | $14.33 | $14.75 | $14.27 | $14.75 | $14.52 | 2,413 |
| 2020-06-25 | $14.28 | $14.71 | $14.28 | $14.71 | $14.48 | 310 |
| 2020-06-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.77 | 76 |
| 2020-06-23 | $16.13 | $16.13 | $15.00 | $15.00 | $14.77 | 1,094 |
| 2020-06-22 | $16.49 | $16.49 | $16.49 | $16.49 | $16.23 | 33 |
| 2020-06-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.23 | 177 |
| 2020-06-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.23 | 544 |
| 2020-06-17 | $17.85 | $17.85 | $16.07 | $16.84 | $16.58 | 1,146 |
| 2020-06-16 | $15.90 | $17.52 | $15.21 | $15.34 | $15.10 | 1,270 |
| 2020-06-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.24 | 121 |
| 2020-06-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.24 | 66 |
| 2020-06-11 | $15.52 | $15.52 | $15.48 | $15.48 | $15.24 | 584 |
| 2020-06-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.95 | 448 |
| 2020-06-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.95 | 886 |
| 2020-06-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.03 | 307 |
| 2020-06-05 | $17.30 | $17.30 | $17.20 | $17.30 | $17.03 | 4,416 |
| 2020-06-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.23 | 130 |
| 2020-06-03 | $17.14 | $17.50 | $17.14 | $17.50 | $17.23 | 491 |
| 2020-06-02 | $18.14 | $18.14 | $16.33 | $16.33 | $16.08 | 446 |
| 2020-06-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.35 | 97 |
| 2020-05-29 | $16.61 | $16.61 | $16.61 | $16.61 | $16.35 | 201 |
| 2020-05-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.35 | 245 |
| 2020-05-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.35 | 659 |
| 2020-05-26 | $14.39 | $14.39 | $14.39 | $14.39 | $14.17 | 157 |
| 2020-05-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.78 | 240 |
| 2020-05-21 | $13.19 | $13.19 | $13.19 | $13.19 | $12.98 | 119 |
| 2020-05-20 | $13.19 | $13.19 | $13.19 | $13.19 | $12.98 | 236 |
| 2020-05-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.74 | 180 |
| 2020-05-18 | $13.43 | $13.99 | $12.94 | $12.94 | $12.74 | 3,234 |
| 2020-05-15 | $11.88 | $12.48 | $11.88 | $12.48 | $12.29 | 481 |
| 2020-05-14 | $12.61 | $12.79 | $12.39 | $12.79 | $12.59 | 1,135 |
| 2020-05-13 | $13.28 | $13.28 | $12.60 | $12.60 | $12.40 | 435 |
| 2020-05-12 | $14.19 | $14.19 | $14.19 | $14.19 | $13.97 | 113 |
| 2020-05-11 | $14.32 | $14.32 | $14.19 | $14.19 | $13.97 | 463 |
| 2020-05-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.21 | 41 |
| 2020-05-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.21 | 201 |
| 2020-05-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.43 | 191 |
| 2020-05-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 38 |
| 2020-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 316 |
| 2020-05-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 351 |
| 2020-04-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 129 |
| 2020-04-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 379 |
| 2020-04-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 225 |
| 2020-04-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.41 | 142 |
| 2020-04-24 | $14.64 | $14.64 | $14.64 | $14.64 | $14.41 | 502 |
| 2020-04-23 | $13.44 | $13.44 | $13.44 | $13.44 | $13.23 | 238 |
| 2020-04-22 | $13.44 | $13.44 | $13.44 | $13.44 | $13.23 | 668 |
| 2020-04-21 | $12.11 | $14.12 | $10.35 | $13.96 | $13.74 | 4,296 |
| 2020-04-20 | $15.73 | $17.30 | $14.92 | $15.12 | $14.88 | 6,188 |
| 2020-04-17 | $13.78 | $14.79 | $13.78 | $14.79 | $14.56 | 356 |
| 2020-04-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 0 |
| 2020-04-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 8 |
| 2020-04-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 11 |
| 2020-04-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 0 |
| 2020-04-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 130 |
| 2020-04-08 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 26 |
| 2020-04-07 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 2 |
| 2020-04-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 42 |
| 2020-04-03 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 32 |
| 2020-04-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 67 |
| 2020-04-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 5 |
| 2020-03-31 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 1 |
| 2020-03-30 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 62 |
| 2020-03-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 78 |
| 2020-03-26 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 50 |
| 2020-03-25 | $11.34 | $11.34 | $11.34 | $11.34 | $11.16 | 315 |
| 2020-03-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.36 | 3 |
| 2020-03-23 | $11.67 | $11.67 | $10.52 | $10.52 | $10.36 | 396 |
| 2020-03-20 | $12.19 | $12.19 | $12.19 | $12.19 | $12.00 | 218 |
| 2020-03-19 | $11.03 | $11.54 | $11.00 | $11.54 | $11.36 | 521 |
| 2020-03-18 | $11.16 | $11.16 | $11.16 | $11.16 | $10.99 | 40 |
| 2020-03-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.99 | 122 |
| 2020-03-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 58 |
| 2020-03-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 25 |
| 2020-03-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 45 |
| 2020-03-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 62 |
| 2020-03-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.02 | 877 |
| 2020-03-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 42 |
| 2020-03-06 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 36 |
| 2020-03-05 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 35 |
| 2020-03-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 47 |
| 2020-03-03 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 73 |
| 2020-03-02 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 25 |
| 2020-02-28 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 51 |
| 2020-02-27 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 275 |
| 2020-02-26 | $18.28 | $18.28 | $18.28 | $18.28 | $18.00 | 279 |
| 2020-02-25 | $18.93 | $18.93 | $18.93 | $18.93 | $18.64 | 95 |
| 2020-02-24 | $18.93 | $18.93 | $18.93 | $18.93 | $18.64 | 74 |
| 2020-02-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.64 | 225 |
| 2020-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 339 |
| 2020-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 918 |
| 2020-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 682 |
| 2020-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 252 |
| 2020-02-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 219 |
| 2020-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 132 |
| 2020-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 24 |
| 2020-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 40 |
| 2020-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 111 |
| 2020-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 638 |
| 2020-02-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.32 | 994 |
| 2020-02-04 | $16.21 | $16.21 | $16.21 | $16.21 | $15.89 | 573 |
| 2020-02-03 | $16.58 | $16.58 | $16.21 | $16.21 | $15.89 | 568 |
| 2020-01-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 0 |
| 2020-01-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 26 |
| 2020-01-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 1 |
| 2020-01-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 0 |
| 2020-01-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 2 |
| 2020-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 150 |
| 2020-01-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 2 |
| 2020-01-22 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 1 |
| 2020-01-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 4 |
| 2020-01-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 4 |
| 2020-01-16 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 0 |
| 2020-01-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 93 |
| 2020-01-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 0 |
| 2020-01-13 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 1 |
| 2020-01-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 0 |
| 2020-01-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 10 |
| 2020-01-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 24 |
| 2020-01-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 1 |
| 2020-01-06 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 2 |
| 2020-01-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 0 |
| 2020-01-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 1 |
| 2019-12-31 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 2 |
| 2019-12-30 | $21.78 | $21.78 | $21.78 | $21.78 | $21.36 | 205 |
| 2019-12-27 | $21.32 | $21.35 | $21.32 | $21.35 | $20.94 | 488 |
| 2019-12-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.56 | 2 |
| 2019-12-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.56 | 45 |
| 2019-12-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.56 | 146 |
| 2019-12-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.56 | 10 |
| 2019-12-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.56 | 0 |
| 2019-12-18 | $21.37 | $21.99 | $21.37 | $21.99 | $21.56 | 1,502 |
| 2019-12-17 | $23.14 | $23.14 | $23.14 | $23.14 | $22.69 | 0 |
| 2019-12-16 | $23.14 | $23.14 | $23.14 | $23.14 | $22.69 | 3 |
| 2019-12-13 | $23.14 | $23.14 | $23.14 | $23.14 | $22.69 | 9 |
| 2019-12-12 | $23.14 | $23.14 | $23.14 | $23.14 | $22.69 | 90 |
| 2019-12-11 | $23.14 | $23.14 | $23.14 | $23.14 | $22.69 | 60 |
| 2019-12-10 | $21.30 | $23.14 | $21.30 | $23.14 | $22.69 | 300 |
| 2019-12-09 | $21.01 | $21.05 | $21.01 | $21.05 | $20.64 | 1,038 |
| 2019-12-06 | $21.11 | $21.11 | $21.11 | $21.11 | $20.70 | 239 |
| 2019-12-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.43 | 123 |
| 2019-12-04 | $20.66 | $20.66 | $20.66 | $20.66 | $20.26 | 105 |
| 2019-12-03 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 5 |
| 2019-12-02 | $21.21 | $21.21 | $21.21 | $21.21 | $20.80 | 192 |
| 2019-11-29 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-27 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.52 | 2 |
| 2019-11-25 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-22 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-21 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-20 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-19 | $22.02 | $22.02 | $22.02 | $22.02 | $21.59 | 0 |
| 2019-11-18 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 13 |
| 2019-11-15 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 40 |
| 2019-11-14 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 0 |
| 2019-11-13 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 2 |
| 2019-11-12 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 0 |
| 2019-11-11 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 0 |
| 2019-11-08 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 0 |
| 2019-11-07 | $22.02 | $22.02 | $22.02 | $22.02 | $21.52 | 120 |
| 2019-11-06 | $23.46 | $23.46 | $23.46 | $23.46 | $22.93 | 0 |
| 2019-11-05 | $23.46 | $23.46 | $23.46 | $23.46 | $22.93 | 64 |
| 2019-11-04 | $23.46 | $23.46 | $23.46 | $23.46 | $22.93 | 0 |
| 2019-11-01 | $23.46 | $23.46 | $21.83 | $23.46 | $22.93 | 793 |
| 2019-10-31 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-30 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-29 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 83 |
| 2019-10-28 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-25 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-24 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-23 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 3 |
| 2019-10-22 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-21 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-18 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-17 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-16 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-15 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-14 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 8 |
| 2019-10-11 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-10 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-09 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-08 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-07 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-04 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 117 |
| 2019-10-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-02 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-10-01 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-09-30 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-09-27 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 1 |
| 2019-09-26 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-09-25 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 0 |
| 2019-09-24 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 93 |
| 2019-09-23 | $26.46 | $26.46 | $26.46 | $26.46 | $25.86 | 154 |
| 2019-09-20 | $26.59 | $26.59 | $26.59 | $26.59 | $25.98 | 194 |
| 2019-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 0 |
| 2019-09-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 56 |
| 2019-09-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 0 |
| 2019-09-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 0 |
| 2019-09-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 2 |
| 2019-09-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 63 |
| 2019-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 0 |
| 2019-09-10 | $27.50 | $27.50 | $26.75 | $26.75 | $26.14 | 406 |
| 2019-09-09 | $23.76 | $25.00 | $23.59 | $25.00 | $24.43 | 1,839 |
| 2019-09-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-09-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-09-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 14 |
| 2019-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 8 |
| 2019-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-08-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.29 | 7 |
| 2019-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 1 |
| 2019-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 1 |
| 2019-08-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 0 |
| 2019-08-19 | $27.93 | $27.93 | $27.93 | $27.93 | $27.29 | 29 |
| 2019-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 7 |
| 2019-08-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 143 |
| 2019-08-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 100 |
| 2019-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 60 |
| 2019-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 1,697 |
| 2019-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 200 |
| 2019-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 200 |
| 2019-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 200 |
| 2019-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 180 |
| 2019-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 107 |
| 2019-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 145 |
| 2019-07-24 | $27.94 | $29.43 | $27.94 | $29.02 | $28.28 | 581 |
| 2019-07-23 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 0 |
| 2019-07-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 0 |
| 2019-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 0 |
| 2019-07-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 0 |
| 2019-07-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 0 |
| 2019-07-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 4 |
| 2019-07-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.56 | 3,868 |
| 2019-07-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 0 |
| 2019-07-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 0 |
| 2019-07-10 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 0 |
| 2019-07-09 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 49 |
| 2019-07-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 79 |
| 2019-07-05 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 10 |
| 2019-07-03 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 0 |
| 2019-07-02 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 0 |
| 2019-07-01 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 0 |
| 2019-06-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.84 | 178 |
| 2019-06-27 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-26 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-25 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-20 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-19 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 97 |
| 2019-06-18 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-14 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-06-10 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 27 |
| 2019-06-07 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 27 |
| 2019-06-06 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 7 |
| 2019-06-05 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 1 |
| 2019-06-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 30 |
| 2019-06-03 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 30 |
| 2019-05-31 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 9 |
| 2019-05-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-23 | $23.33 | $23.33 | $23.33 | $23.33 | $22.73 | 5 |
| 2019-05-22 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-20 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 0 |
| 2019-05-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-16 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-14 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 10 |
| 2019-05-10 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 12 |
| 2019-05-09 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-08 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-07 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-06 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 219 |
| 2019-05-03 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-05-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-26 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 206 |
| 2019-04-25 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-23 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-22 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-18 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-16 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 206 |
| 2019-04-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 206 |
| 2019-04-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-10 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 2 |
| 2019-04-09 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-08 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-03 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-02 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-04-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-03-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2019-03-28 | $23.39 | $23.44 | $23.39 | $23.40 | $22.73 | 529 |
| 2019-03-27 | $20.97 | $20.97 | $20.97 | $20.97 | $20.37 | 0 |
| 2019-03-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.37 | 109 |
| 2019-03-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.37 | 501 |
| 2019-03-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 0 |
| 2019-03-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 0 |
| 2019-03-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 47 |
| 2019-03-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 35 |
| 2019-03-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 35 |
| 2019-03-15 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 205 |
| 2019-03-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 0 |
| 2019-03-13 | $20.91 | $20.91 | $20.91 | $20.91 | $20.31 | 205 |
| 2019-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 19 |
| 2019-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 176 |
| 2019-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2019-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 203 |
| 2019-03-06 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 0 |
| 2019-03-05 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 0 |
| 2019-03-04 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 0 |
| 2019-03-01 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 0 |
| 2019-02-28 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 0 |
| 2019-02-27 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 0 |
| 2019-02-26 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 21 |
| 2019-02-25 | $24.68 | $24.68 | $24.68 | $24.68 | $23.98 | 178 |
| 2019-02-22 | $24.61 | $24.61 | $24.61 | $24.61 | $23.90 | 178 |
| 2019-02-21 | $24.68 | $24.68 | $24.68 | $24.68 | $23.90 | 110 |
| 2019-02-20 | $24.68 | $24.68 | $24.68 | $24.68 | $23.90 | 0 |
| 2019-02-19 | $24.68 | $24.68 | $24.68 | $24.68 | $23.90 | 110 |
| 2019-02-15 | $24.68 | $24.68 | $24.68 | $24.68 | $23.90 | 110 |
| 2019-02-14 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-13 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-12 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-08 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-06 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-05 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-02-01 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-31 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-30 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-29 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 1 |
| 2019-01-28 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-25 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-24 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-23 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-22 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 128 |
| 2019-01-18 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 128 |
| 2019-01-17 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-16 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-15 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-14 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-10 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-09 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-08 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 11 |
| 2019-01-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-03 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2019-01-02 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 40 |
| 2018-12-31 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 40 |
| 2018-12-28 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 40 |
| 2018-12-27 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 40 |
| 2018-12-26 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 10 |
| 2018-12-24 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-21 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-20 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-19 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 23 |
| 2018-12-18 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-17 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 23 |
| 2018-12-14 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-13 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 23 |
| 2018-12-12 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 0 |
| 2018-12-10 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 76 |
| 2018-12-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 161 |
| 2018-12-06 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 103 |
| 2018-12-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.32 | 159 |
| 2018-12-03 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 0 |
| 2018-11-30 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 0 |
| 2018-11-29 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 0 |
| 2018-11-28 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 0 |
| 2018-11-27 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 0 |
| 2018-11-26 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 2 |
| 2018-11-23 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 274 |
| 2018-11-21 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 0 |
| 2018-11-20 | $22.43 | $22.43 | $22.43 | $22.43 | $21.72 | 274 |
| 2018-11-19 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 1 |
| 2018-11-16 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 28 |
| 2018-11-14 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-09 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-08 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-07 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-06 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 35 |
| 2018-11-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-02 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-11-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-10-31 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-10-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 0 |
| 2018-10-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.59 | 400 |
| 2018-10-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.82 | 0 |
| 2018-10-25 | $22.60 | $22.60 | $22.60 | $22.60 | $21.82 | 0 |
| 2018-10-24 | $22.60 | $22.60 | $22.60 | $22.60 | $21.82 | 0 |
| 2018-10-23 | $22.60 | $22.60 | $22.60 | $22.60 | $21.82 | 0 |
| 2018-10-22 | $22.60 | $22.60 | $22.60 | $22.60 | $21.82 | 400 |
| 2018-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 197 |
| 2018-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 113 |
| 2018-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 102 |
| 2018-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 45 |
| 2018-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 0 |
| 2018-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 24 |
| 2018-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 300 |
| 2018-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 8 |
| 2018-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 1 |
| 2018-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 3 |
| 2018-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 0 |
| 2018-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.17 | 200 |
| 2018-09-10 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 0 |
| 2018-09-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 0 |
| 2018-09-06 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 39 |
| 2018-09-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 4 |
| 2018-09-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 59 |
| 2018-08-31 | $24.05 | $24.05 | $24.05 | $24.05 | $23.22 | 50 |
| 2018-08-30 | $34.30 | $34.30 | $24.03 | $24.05 | $23.22 | 2,069 |
| 2018-08-29 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 12 |
| 2018-08-28 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 0 |
| 2018-08-27 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 0 |
| 2018-08-24 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 0 |
| 2018-08-23 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 0 |
| 2018-08-22 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 0 |
| 2018-08-21 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 50 |
| 2018-08-20 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 14 |
| 2018-08-17 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-16 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-15 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-14 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-13 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 125 |
| 2018-08-10 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-09 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-08 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2018-08-07 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 90 |
| 2018-08-06 | $26.57 | $26.57 | $25.89 | $25.89 | $24.92 | 549 |
| 2018-08-03 | $22.12 | $22.14 | $22.12 | $22.14 | $21.31 | 313 |
| 2018-08-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.00 | 2 |
| 2018-08-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.00 | 162 |
| 2018-07-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.00 | 4 |
| 2018-07-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.00 | 1 |
| 2018-07-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.00 | 158 |
| 2018-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 66 |
| 2018-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 108 |
| 2018-07-05 | $21.60 | $21.60 | $21.60 | $21.60 | $20.79 | 254 |
| 2018-07-03 | $21.51 | $21.51 | $21.50 | $21.50 | $20.69 | 1,170 |
| 2018-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 0 |
| 2018-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.14 | 227 |
| 2018-06-28 | $22.00 | $23.50 | $22.00 | $23.50 | $22.62 | 273 |
| 2018-06-27 | $34.30 | $34.30 | $24.00 | $24.00 | $23.10 | 1,080 |
| 2018-06-26 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-25 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-22 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-21 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-20 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-19 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-18 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-15 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-14 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-13 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-12 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-11 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-08 | $28.85 | $28.85 | $28.85 | $28.85 | $27.77 | 0 |
| 2018-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 1 |
| 2018-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-06-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-31 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-30 | $28.93 | $28.93 | $28.93 | $28.93 | $27.84 | 0 |
| 2018-05-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-24 | $28.93 | $28.93 | $28.93 | $28.93 | $27.84 | 0 |
| 2018-05-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.91 | 0 |
| 2018-05-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-14 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-05-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 24 |
| 2018-04-30 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-27 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-04-11 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-04-10 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-04-09 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-04-06 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-04-05 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 1 |
| 2018-04-04 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 4 |
| 2018-04-03 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-04-02 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-29 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-28 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-27 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-26 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-23 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-22 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-21 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-20 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-19 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-16 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-15 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-14 | $28.93 | $28.93 | $28.93 | $28.93 | $27.77 | 0 |
| 2018-03-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 2 |
| 2018-03-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-06 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-05 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-02-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-02-27 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.84 | 0 |
| 2018-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-14 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 0 |
| 2018-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 5 |
| 2018-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.77 | 300 |
| 2018-02-06 | $29.07 | $29.07 | $29.07 | $29.07 | $27.84 | 100 |
| 2018-02-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 76 |
| 2018-01-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 0 |
| 2018-01-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 34 |
| 2018-01-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 100 |
| 2018-01-09 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 5 |
| 2018-01-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 50 |
| 2018-01-05 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2018-01-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2018-01-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2018-01-02 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 2 |
| 2017-12-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 1 |
| 2017-12-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-21 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-20 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-19 | $28.50 | $28.50 | $28.50 | $28.50 | $27.29 | 0 |
| 2017-12-18 | $28.03 | $28.50 | $28.00 | $28.50 | $27.29 | 2,910 |
| 2017-12-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.05 | 0 |
| 2017-12-14 | $27.20 | $27.20 | $27.20 | $27.20 | $26.05 | 0 |
| 2017-12-13 | $27.20 | $27.20 | $27.20 | $27.20 | $26.05 | 0 |
| 2017-12-12 | $27.20 | $27.20 | $27.20 | $27.20 | $26.05 | 0 |
| 2017-12-11 | $25.84 | $25.84 | $25.84 | $25.84 | $24.74 | 1 |
| 2017-12-08 | $27.93 | $27.93 | $27.93 | $27.93 | $26.74 | 1 |
| 2017-12-07 | $25.84 | $25.84 | $25.84 | $25.84 | $24.74 | 1 |
| 2017-12-06 | $27.93 | $27.93 | $27.93 | $27.93 | $26.74 | 0 |
| 2017-12-05 | $27.93 | $27.93 | $27.93 | $27.93 | $26.74 | 2 |
| 2017-12-04 | $28.71 | $28.71 | $28.71 | $28.71 | $27.49 | 0 |
| 2017-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.81 | 100 |
| 2017-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.81 | 0 |
| 2017-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $26.81 | 0 |
| 2017-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.81 | 0 |
| 2017-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.81 | 0 |
| 2017-11-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.81 | 0 |
| 2017-11-22 | $27.93 | $27.93 | $27.93 | $27.93 | $26.74 | 1 |
| 2017-11-21 | $27.93 | $27.93 | $27.93 | $27.93 | $26.74 | 1 |
| 2017-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-13 | $25.64 | $25.64 | $25.64 | $25.64 | $24.49 | 30 |
| 2017-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 5 |
| 2017-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 0 |
| 2017-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 100 |
| 2017-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.74 | 200 |
| 2017-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 95 |
| 2017-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 59 |
| 2017-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 154 |
| 2017-09-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 4 |
| 2017-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 53 |
| 2017-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.97 | 0 |
| 2017-09-20 | $22.97 | $23.00 | $22.97 | $23.00 | $21.97 | 300 |
| 2017-09-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 26 |
| 2017-09-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 1 |
| 2017-09-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-09-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 3 |
| 2017-09-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 3 |
| 2017-08-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-08-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 0 |
| 2017-08-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.01 | 188 |
| 2017-08-28 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-25 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-24 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-22 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-21 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 0 |
| 2017-08-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.84 | 300 |
| 2017-08-16 | $21.64 | $21.64 | $21.64 | $21.64 | $20.60 | 0 |
| 2017-08-15 | $21.64 | $21.64 | $21.64 | $21.64 | $20.60 | 0 |
| 2017-08-14 | $21.64 | $21.64 | $21.64 | $21.64 | $20.60 | 300 |
| 2017-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2017-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2017-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2017-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2017-08-03 | $22.35 | $23.00 | $22.35 | $23.00 | $21.89 | 2,000 |
| 2017-08-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-08-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-31 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-26 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-21 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-19 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-18 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-17 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2017-07-13 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 3 |
| 2017-07-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 13 |
| 2017-07-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 100 |
| 2017-07-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.22 | 0 |
| 2017-07-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.22 | 3 |
| 2017-07-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.22 | 101 |
| 2017-07-05 | $22.29 | $22.29 | $22.29 | $22.29 | $21.21 | 0 |
| 2017-07-03 | $22.29 | $22.29 | $22.29 | $22.29 | $21.21 | 0 |
| 2017-06-30 | $22.22 | $22.29 | $22.22 | $22.29 | $21.21 | 612 |
| 2017-06-29 | $21.41 | $22.15 | $21.40 | $22.15 | $21.08 | 4,555 |
| 2017-06-28 | $21.01 | $22.26 | $21.01 | $21.41 | $20.38 | 2,265 |
| 2017-06-27 | $22.05 | $22.05 | $22.05 | $22.05 | $20.99 | 1 |
| 2017-06-26 | $22.05 | $22.05 | $22.05 | $22.05 | $20.99 | 100 |
| 2017-06-23 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 7 |
| 2017-06-22 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-21 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-20 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-19 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-16 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-15 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 192 |
| 2017-06-13 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 0 |
| 2017-06-12 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 2 |
| 2017-06-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 8 |
| 2017-06-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 3 |
| 2017-06-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.21 | 3 |
| 2017-06-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 5 |
| 2017-06-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 0 |
| 2017-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 3 |
| 2017-06-01 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 1 |
| 2017-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 1 |
| 2017-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 0 |
| 2017-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 0 |
| 2017-05-25 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 0 |
| 2017-05-24 | $23.75 | $23.75 | $23.75 | $23.75 | $22.60 | 1 |
| 2017-05-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.37 | 68 |
| 2017-05-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.37 | 3 |
| 2017-05-19 | $22.49 | $22.49 | $22.49 | $22.49 | $21.40 | 0 |
| 2017-05-18 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 0 |
| 2017-05-17 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 1 |
| 2017-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.29 | 0 |
| 2017-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.29 | 1 |
| 2017-05-12 | $22.72 | $22.72 | $22.72 | $22.72 | $21.55 | 1 |
| 2017-05-11 | $22.34 | $22.34 | $22.34 | $22.34 | $21.19 | 1 |
| 2017-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 1 |
| 2017-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2017-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 3 |
| 2017-04-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 50 |
| 2017-04-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 9 |
| 2017-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 9 |
| 2017-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 0 |
| 2017-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 50 |
| 2017-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.92 | 3 |
| 2017-03-31 | $20.30 | $20.30 | $20.30 | $20.30 | $19.26 | 0 |
| 2017-03-30 | $20.30 | $20.30 | $20.30 | $20.30 | $19.26 | 2 |
| 2017-03-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.73 | 0 |
| 2017-03-28 | $21.85 | $21.85 | $21.85 | $21.85 | $20.73 | 0 |
| 2017-03-27 | $21.85 | $21.85 | $21.85 | $21.85 | $20.73 | 1 |
| 2017-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 50 |
| 2017-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 128 |
| 2017-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 48 |
| 2017-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 4 |
| 2017-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 2 |
| 2017-03-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 4 |
| 2017-03-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 6 |
| 2017-03-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-02-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-02-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-02-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 0 |
| 2017-02-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2017-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 43 |
| 2017-02-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2017-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 1 |
| 2017-02-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2017-02-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 2 |
| 2017-02-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 2 |
| 2017-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 17 |
| 2017-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 35 |
| 2017-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 34 |
| 2017-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 17 |
| 2017-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 24 |
| 2017-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2017-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 110 |
| 2017-01-10 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 0 |
| 2017-01-09 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 0 |
| 2017-01-06 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 0 |
| 2017-01-05 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 0 |
| 2017-01-04 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 62 |
| 2017-01-03 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 0 |
| 2016-12-30 | $22.44 | $22.44 | $22.44 | $22.44 | $21.21 | 707 |
| 2016-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.16 | 1,556 |
| 2016-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 40 |
| 2016-12-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 40 |
| 2016-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 27 |
| 2016-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 0 |
| 2016-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 240 |
| 2016-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 278 |
| 2016-12-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.09 | 1 |
| 2016-12-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.09 | 0 |
| 2016-12-07 | $20.75 | $21.25 | $20.75 | $21.25 | $20.09 | 1,296 |
| 2016-12-06 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 0 |
| 2016-12-05 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 3 |
| 2016-12-02 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 0 |
| 2016-12-01 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 0 |
| 2016-11-30 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 0 |
| 2016-11-29 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 0 |
| 2016-11-28 | $20.49 | $20.49 | $20.49 | $20.49 | $19.37 | 0 |
| 2016-11-25 | $20.47 | $20.50 | $20.47 | $20.49 | $19.37 | 426 |
| 2016-11-23 | $19.54 | $19.54 | $19.54 | $19.54 | $18.47 | 0 |
| 2016-11-22 | $19.54 | $19.54 | $19.54 | $19.54 | $18.47 | 0 |
| 2016-11-21 | $19.54 | $19.54 | $19.54 | $19.54 | $18.47 | 0 |
| 2016-11-18 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 0 |
| 2016-11-17 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 0 |
| 2016-11-16 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 0 |
| 2016-11-15 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 0 |
| 2016-11-14 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 0 |
| 2016-11-11 | $19.54 | $19.54 | $19.54 | $19.54 | $18.40 | 0 |
| 2016-11-10 | $19.95 | $19.95 | $19.54 | $19.54 | $18.40 | 275 |
| 2016-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.18 | 800 |
| 2016-11-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 0 |
| 2016-11-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 518 |
| 2016-11-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 0 |
| 2016-11-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 13 |
| 2016-11-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 0 |
| 2016-11-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 0 |
| 2016-10-31 | $18.30 | $18.30 | $18.30 | $18.30 | $17.23 | 350 |
| 2016-10-28 | $17.75 | $17.75 | $17.75 | $17.75 | $16.71 | 0 |
| 2016-10-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.71 | 50 |
| 2016-10-26 | $17.75 | $17.75 | $17.75 | $17.75 | $16.71 | 11 |
| 2016-10-25 | $17.75 | $17.75 | $17.75 | $17.75 | $16.71 | 170 |
| 2016-10-24 | $18.98 | $18.98 | $18.98 | $18.98 | $17.87 | 74 |
| 2016-10-21 | $18.98 | $18.98 | $18.98 | $18.98 | $17.87 | 0 |
| 2016-10-20 | $18.98 | $18.98 | $18.98 | $18.98 | $17.87 | 0 |
| 2016-10-19 | $18.98 | $18.98 | $18.98 | $18.98 | $17.87 | 1,196 |
| 2016-10-18 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 0 |
| 2016-10-17 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 13 |
| 2016-10-14 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 0 |
| 2016-10-13 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 0 |
| 2016-10-12 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 50 |
| 2016-10-11 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 50 |
| 2016-10-10 | $18.98 | $18.98 | $18.98 | $18.98 | $17.88 | 14 |
| 2016-10-07 | $19.05 | $19.05 | $18.98 | $18.98 | $17.88 | 501 |
| 2016-10-06 | $20.00 | $20.39 | $20.00 | $20.39 | $19.20 | 1,292 |
| 2016-10-05 | $25.02 | $25.02 | $18.00 | $19.51 | $18.37 | 4,567 |
| 2016-10-04 | $27.80 | $27.80 | $27.80 | $27.80 | $26.18 | 763 |
| 2016-10-03 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 10 |
| 2016-09-30 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-29 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-28 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-27 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-26 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-23 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-22 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-21 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-20 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-19 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-16 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-15 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 1 |
| 2016-09-14 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-13 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-12 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 1 |
| 2016-09-09 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-08 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-07 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 1 |
| 2016-09-06 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 51 |
| 2016-09-02 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-09-01 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-31 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-30 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-29 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 18 |
| 2016-08-26 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-25 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-24 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-23 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-22 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 0 |
| 2016-08-19 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 296 |
| 2016-08-18 | $17.23 | $17.23 | $17.23 | $17.23 | $16.16 | 296 |
| 2016-08-17 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-16 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-15 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-12 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-11 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-10 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-09 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-08 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-05 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 6 |
| 2016-08-04 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-03 | $20.07 | $20.07 | $20.07 | $20.07 | $18.82 | 0 |
| 2016-08-02 | $19.85 | $20.07 | $19.85 | $20.07 | $18.82 | 1,143 |
| 2016-08-01 | $20.70 | $20.70 | $20.70 | $20.70 | $19.41 | 144 |
| 2016-07-29 | $20.70 | $20.70 | $20.70 | $20.70 | $19.41 | 0 |
| 2016-07-28 | $20.70 | $20.70 | $20.70 | $20.70 | $19.41 | 0 |
| 2016-07-27 | $20.98 | $20.98 | $20.50 | $20.70 | $19.41 | 753 |
| 2016-07-26 | $20.47 | $20.75 | $20.47 | $20.60 | $19.32 | 1,305 |
| 2016-07-25 | $20.80 | $20.80 | $20.80 | $20.80 | $19.51 | 0 |
| 2016-07-22 | $20.70 | $20.80 | $20.70 | $20.80 | $19.51 | 618 |
| 2016-07-21 | $20.22 | $20.22 | $20.22 | $20.22 | $18.96 | 0 |
| 2016-07-20 | $20.22 | $20.22 | $20.22 | $20.22 | $18.96 | 0 |
| 2016-07-19 | $20.22 | $20.22 | $20.22 | $20.22 | $18.96 | 0 |
| 2016-07-18 | $20.22 | $20.22 | $20.22 | $20.22 | $18.96 | 0 |
| 2016-07-15 | $20.42 | $20.69 | $20.22 | $20.22 | $18.96 | 11,574 |
| 2016-07-14 | $21.60 | $21.60 | $19.64 | $20.17 | $18.91 | 2,122 |
| 2016-07-13 | $20.36 | $20.36 | $20.36 | $20.36 | $19.10 | 0 |
| 2016-07-12 | $20.26 | $20.36 | $20.26 | $20.36 | $19.10 | 1,195 |
| 2016-07-11 | $20.19 | $20.19 | $20.19 | $20.19 | $18.93 | 278 |
| 2016-07-08 | $19.50 | $19.89 | $19.50 | $19.65 | $18.43 | 5,726 |
| 2016-07-07 | $18.85 | $18.85 | $18.85 | $18.85 | $17.68 | 0 |
| 2016-07-06 | $18.85 | $18.85 | $18.85 | $18.85 | $17.68 | 0 |
| 2016-07-05 | $18.75 | $18.85 | $18.75 | $18.85 | $17.68 | 402 |
| 2016-07-01 | $15.04 | $18.50 | $15.04 | $18.50 | $17.35 | 826 |
| 2016-06-30 | $18.52 | $18.52 | $18.52 | $18.52 | $17.37 | 0 |
| 2016-06-29 | $18.30 | $18.90 | $18.30 | $18.52 | $17.37 | 3,220 |
| 2016-06-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2016-06-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2016-06-24 | $19.40 | $19.40 | $19.40 | $19.40 | $18.19 | 0 |
| 2016-06-23 | $19.44 | $19.90 | $19.40 | $19.40 | $18.19 | 6,049 |
| 2016-06-22 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-21 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-20 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-17 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 156 |
| 2016-06-15 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-14 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-10 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-09 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 0 |
| 2016-06-08 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 4 |
| 2016-06-07 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 1 |
| 2016-06-06 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 134 |
| 2016-06-03 | $18.78 | $18.78 | $18.78 | $18.78 | $17.61 | 119 |
| 2016-06-02 | $19.85 | $20.00 | $19.00 | $19.24 | $18.04 | 1,107 |
| 2016-06-01 | $19.47 | $19.47 | $19.47 | $19.47 | $18.26 | 10 |
| 2016-05-31 | $19.47 | $19.47 | $19.47 | $19.47 | $18.26 | 139 |
| 2016-05-27 | $19.45 | $19.47 | $19.20 | $19.47 | $18.26 | 402 |
| 2016-05-26 | $19.38 | $19.38 | $19.38 | $19.38 | $18.17 | 0 |
| 2016-05-25 | $19.38 | $19.38 | $19.38 | $19.38 | $18.17 | 6 |
| 2016-05-24 | $19.45 | $19.45 | $19.45 | $19.45 | $18.24 | 0 |
| 2016-05-23 | $19.45 | $19.45 | $19.45 | $19.45 | $18.24 | 0 |
| 2016-05-20 | $19.45 | $19.45 | $19.45 | $19.45 | $18.24 | 0 |
| 2016-05-19 | $19.45 | $19.45 | $19.45 | $19.45 | $18.24 | 0 |
| 2016-05-18 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 0 |
| 2016-05-17 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 0 |
| 2016-05-16 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 97 |
| 2016-05-13 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 0 |
| 2016-05-12 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 0 |
| 2016-05-11 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 213 |
| 2016-05-10 | $19.45 | $19.45 | $19.45 | $19.45 | $18.17 | 213 |
| 2016-05-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.52 | 134 |
| 2016-05-06 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-05-05 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-05-04 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 2 |
| 2016-05-03 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-05-02 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 55 |
| 2016-04-29 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-28 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-27 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-26 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-25 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-22 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-21 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-20 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-19 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-18 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-15 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-14 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-13 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-12 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-11 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-08 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-07 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-06 | $18.56 | $18.56 | $18.56 | $18.56 | $17.34 | 0 |
| 2016-04-05 | $18.72 | $19.21 | $18.56 | $18.56 | $17.34 | 790 |
| 2016-04-04 | $19.27 | $19.80 | $18.72 | $18.72 | $17.49 | 4,847 |
| 2016-04-01 | $17.82 | $17.82 | $17.82 | $17.82 | $16.65 | 0 |
| 2016-03-31 | $17.82 | $17.82 | $17.82 | $17.82 | $16.65 | 0 |
| 2016-03-30 | $17.82 | $17.82 | $17.82 | $17.82 | $16.65 | 0 |
| 2016-03-29 | $17.82 | $17.82 | $17.82 | $17.82 | $16.65 | 252 |
| 2016-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 0 |
| 2016-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 1 |
| 2016-03-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 0 |
| 2016-03-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 0 |
| 2016-03-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 0 |
| 2016-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 0 |
| 2016-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 1 |
| 2016-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 3 |
| 2016-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 1 |
| 2016-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 0 |
| 2016-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.88 | 309 |
| 2016-03-10 | $17.70 | $17.70 | $17.70 | $17.70 | $16.53 | 0 |
| 2016-03-09 | $17.70 | $17.70 | $17.70 | $17.70 | $16.53 | 0 |
| 2016-03-08 | $17.70 | $17.70 | $17.70 | $17.70 | $16.53 | 55 |
| 2016-03-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.53 | 0 |
| 2016-03-04 | $17.62 | $18.04 | $17.62 | $17.70 | $16.53 | 717 |
| 2016-03-03 | $17.42 | $17.42 | $17.42 | $17.42 | $16.27 | 208 |
| 2016-03-02 | $15.45 | $15.45 | $15.45 | $15.45 | $14.43 | 0 |
| 2016-03-01 | $15.45 | $15.45 | $15.45 | $15.45 | $14.43 | 0 |
| 2016-02-29 | $15.46 | $15.46 | $15.43 | $15.45 | $14.43 | 820 |
| 2016-02-26 | $16.01 | $16.01 | $16.01 | $16.01 | $14.96 | 0 |
| 2016-02-25 | $16.01 | $16.01 | $16.01 | $16.01 | $14.91 | 0 |
| 2016-02-24 | $16.01 | $16.01 | $16.01 | $16.01 | $14.91 | 0 |
| 2016-02-23 | $16.01 | $16.01 | $16.01 | $16.01 | $14.91 | 150 |
| 2016-02-22 | $16.10 | $16.10 | $16.10 | $16.10 | $14.99 | 86 |
| 2016-02-19 | $16.10 | $16.10 | $16.10 | $16.10 | $14.99 | 0 |
| 2016-02-18 | $16.10 | $16.10 | $16.10 | $16.10 | $14.99 | 512 |
| 2016-02-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 1 |
| 2016-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-05 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-20 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 10 |
| 2016-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $14.90 | 0 |
| 2016-01-04 | $15.97 | $16.00 | $15.97 | $16.00 | $14.90 | 300 |
| 2015-12-31 | $16.40 | $16.40 | $16.40 | $16.40 | $15.27 | 100 |
| 2015-12-30 | $12.24 | $17.42 | $12.24 | $17.42 | $16.22 | 464 |
| 2015-12-29 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 0 |
| 2015-12-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 0 |
| 2015-12-24 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 0 |
| 2015-12-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 0 |
| 2015-12-22 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 711 |
| 2015-12-21 | $15.17 | $15.17 | $15.17 | $15.17 | $14.13 | 0 |
| 2015-12-18 | $15.32 | $15.40 | $15.17 | $15.17 | $14.13 | 1,800 |
| 2015-12-17 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-16 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-15 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-14 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-11 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-10 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-09 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 16 |
| 2015-12-08 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 0 |
| 2015-12-07 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 29 |
| 2015-12-04 | $16.13 | $16.13 | $16.13 | $16.13 | $15.02 | 141 |
| 2015-12-03 | $16.96 | $16.96 | $16.96 | $16.96 | $15.80 | 0 |
| 2015-12-02 | $16.96 | $16.96 | $16.96 | $16.96 | $15.80 | 0 |
| 2015-12-01 | $16.96 | $16.96 | $16.96 | $16.96 | $15.80 | 0 |
| 2015-11-30 | $16.96 | $16.96 | $16.96 | $16.96 | $15.80 | 0 |
| 2015-11-27 | $16.96 | $16.96 | $16.96 | $16.96 | $15.80 | 0 |
| 2015-11-25 | $16.93 | $16.96 | $16.93 | $16.96 | $15.80 | 575 |
| 2015-11-24 | $15.94 | $15.94 | $15.94 | $15.94 | $14.84 | 0 |
| 2015-11-23 | $15.94 | $15.94 | $15.94 | $15.94 | $14.84 | 0 |
| 2015-11-20 | $15.94 | $15.94 | $15.94 | $15.94 | $14.84 | 0 |
| 2015-11-19 | $15.94 | $15.94 | $15.94 | $15.94 | $14.84 | 0 |
| 2015-11-18 | $15.94 | $15.94 | $15.94 | $15.94 | $14.84 | 0 |
| 2015-11-17 | $15.94 | $15.94 | $15.94 | $15.94 | $14.84 | 23 |
| 2015-11-16 | $15.99 | $15.99 | $15.99 | $15.99 | $14.89 | 0 |
| 2015-11-13 | $15.99 | $15.99 | $15.99 | $15.99 | $14.89 | 0 |
| 2015-11-12 | $15.99 | $15.99 | $15.99 | $15.99 | $14.89 | 0 |
| 2015-11-11 | $15.99 | $15.99 | $15.99 | $15.99 | $14.84 | 0 |
| 2015-11-10 | $15.99 | $15.99 | $15.99 | $15.99 | $14.84 | 0 |
| 2015-11-09 | $15.99 | $15.99 | $15.99 | $15.99 | $14.84 | 0 |
| 2015-11-06 | $15.99 | $15.99 | $15.99 | $15.99 | $14.84 | 0 |
| 2015-11-05 | $15.99 | $15.99 | $15.99 | $15.99 | $14.84 | 0 |
| 2015-11-04 | $15.99 | $15.99 | $15.99 | $15.99 | $14.84 | 125 |
| 2015-11-03 | $15.98 | $15.98 | $15.93 | $15.95 | $14.81 | 605 |
| 2015-11-02 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-30 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-29 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-28 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-27 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-26 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 49 |
| 2015-10-23 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-22 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-21 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-20 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-19 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-16 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-13 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-09 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-08 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-07 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 24 |
| 2015-10-06 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-05 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-02 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 0 |
| 2015-10-01 | $13.70 | $13.70 | $13.70 | $13.70 | $12.72 | 500 |
| 2015-09-30 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-29 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-28 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 49 |
| 2015-09-25 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-24 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-23 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-22 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-21 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 34 |
| 2015-09-18 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-17 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-16 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-15 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 7 |
| 2015-09-14 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 1 |
| 2015-09-11 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-10 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 1 |
| 2015-09-09 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 102 |
| 2015-09-08 | $13.87 | $13.87 | $13.87 | $13.87 | $12.88 | 0 |
| 2015-09-04 | $13.89 | $13.89 | $13.87 | $13.87 | $12.88 | 200 |
| 2015-09-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.25 | 0 |
| 2015-09-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.25 | 0 |
| 2015-09-01 | $13.20 | $13.20 | $13.20 | $13.20 | $12.25 | 0 |
Kelly Services Inc - Class B (KELYB) News Headlines
Recent Kelly Services Inc - Class B (KELYB) News
Similar Companies to Kelly Services Inc - Class B (KELYB) 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 | -- | -- | -- |