Mondi (MONDF) Exchange: PINK
Data as of May 3, 2024
$19.24 ($0.00) 0.00%
Mondi - Daily Information
Click for more stock information on Mondi.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.24 |
| Previous Close | $19.24 |
| High | $19.24 |
| Low | $19.24 |
| Adjusted Open | $19.24 |
| Previous Adjusted Close | $19.24 |
| Adjusted High | $19.24 |
| Adjusted Low | $19.24 |
About Mondi (MONDF)
No Description Available
Invest in Mondi (MONDF)
Historical Stock Data for Mondi (MONDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2024-05-02 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 400 |
| 2024-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-04-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 202 |
| 2024-04-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-04-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-04-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-04-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-04-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-04-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 5 |
| 2024-04-09 | $17.77 | $18.40 | $17.77 | $18.40 | $18.40 | 5,163 |
| 2024-04-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-04-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-04-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-04-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.21 | 0 |
| 2024-04-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.21 | 0 |
| 2024-04-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 71 |
| 2024-03-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 71 |
| 2024-03-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 36 |
| 2024-03-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2024-03-14 | $16.44 | $16.70 | $16.44 | $16.70 | $16.70 | 212 |
| 2024-03-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2024-03-12 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 5 |
| 2024-03-11 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-03-08 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-03-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-03-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-03-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-03-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-03-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 5 |
| 2024-02-29 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 42 |
| 2024-02-28 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-02-27 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-02-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-02-23 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-02-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2024-02-21 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 52 |
| 2024-02-20 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 7 |
| 2024-02-16 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 80 |
| 2024-02-15 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 16 |
| 2024-02-14 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 36 |
| 2024-02-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 147 |
| 2024-02-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2024-02-09 | $16.60 | $16.99 | $16.60 | $16.99 | $16.99 | 1,520 |
| 2024-02-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 32 |
| 2024-02-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2024-02-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 37 |
| 2024-02-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 2 |
| 2024-02-02 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 31 |
| 2024-02-01 | $18.06 | $18.39 | $17.81 | $18.39 | $18.39 | 301 |
| 2024-01-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 15 |
| 2024-01-29 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2024-01-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.63 | 0 |
| 2024-01-25 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 852 |
| 2024-01-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 6,387 |
| 2024-01-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2024-01-22 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2024-01-19 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2024-01-18 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 1,457 |
| 2024-01-17 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-01-16 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-01-12 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2024-01-11 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2024-01-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2024-01-09 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2024-01-08 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2024-01-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2024-01-04 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2024-01-03 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2024-01-02 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-12-29 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-12-28 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-12-27 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2023-12-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-12-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2023-12-21 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2023-12-20 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 140 |
| 2023-12-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 93 |
| 2023-12-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 17 |
| 2023-12-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 97 |
| 2023-12-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 17,615 |
| 2023-12-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-12-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-12-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-12-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-12-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1 |
| 2023-11-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 27 |
| 2023-11-29 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 26 |
| 2023-11-28 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 37 |
| 2023-11-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-24 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-22 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-21 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-20 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 28 |
| 2023-11-17 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-15 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-14 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-13 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 4,036 |
| 2023-11-10 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-08 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 4,036 |
| 2023-11-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2023-11-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 937 |
| 2023-11-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 5 |
| 2023-11-01 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 27 |
| 2023-10-31 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 35 |
| 2023-10-30 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-10-27 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 27 |
| 2023-10-26 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1,003 |
| 2023-10-25 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 28 |
| 2023-10-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 13 |
| 2023-10-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 6,183 |
| 2023-10-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2,755 |
| 2023-10-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 28 |
| 2023-10-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 32 |
| 2023-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 9 |
| 2023-10-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2023-10-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,317 |
| 2023-10-09 | $17.18 | $17.18 | $16.90 | $16.90 | $16.90 | 1,092 |
| 2023-10-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1,690 |
| 2023-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 83 |
| 2023-10-02 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 61 |
| 2023-09-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2023-09-28 | $17.02 | $17.02 | $16.85 | $16.85 | $16.85 | 874 |
| 2023-09-27 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-09-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 59 |
| 2023-09-25 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-09-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 29 |
| 2023-09-21 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-09-20 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-09-19 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2023-09-18 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 150 |
| 2023-09-15 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 320 |
| 2023-09-14 | $16.44 | $16.44 | $16.15 | $16.20 | $16.20 | 1,623 |
| 2023-09-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-09-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-09-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-09-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-09-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 224 |
| 2023-09-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 2,400 |
| 2023-09-05 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 314 |
| 2023-08-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 473 |
| 2023-08-28 | $15.95 | $15.95 | $15.81 | $15.95 | $15.95 | 1,070 |
| 2023-08-25 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-08-24 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 188 |
| 2023-08-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.14 | 0 |
| 2023-08-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.14 | 95 |
| 2023-08-21 | $16.61 | $16.61 | $16.40 | $16.40 | $16.14 | 236 |
| 2023-08-18 | $16.06 | $16.06 | $16.06 | $16.06 | $15.81 | 13,577 |
| 2023-08-17 | $16.54 | $16.54 | $16.54 | $16.54 | $16.28 | 305 |
| 2023-08-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2023-08-15 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2023-08-14 | $16.30 | $16.53 | $16.30 | $16.53 | $16.27 | 482 |
| 2023-08-11 | $16.34 | $16.34 | $16.26 | $16.26 | $16.01 | 470 |
| 2023-08-10 | $16.49 | $16.49 | $16.40 | $16.40 | $16.14 | 4,481 |
| 2023-08-09 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 0 |
| 2023-08-08 | $16.34 | $16.34 | $16.34 | $16.34 | $16.08 | 586 |
| 2023-08-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 0 |
| 2023-08-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 1,693 |
| 2023-08-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 0 |
| 2023-08-02 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 0 |
| 2023-08-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 43 |
| 2023-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 0 |
| 2023-07-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 334 |
| 2023-07-27 | $17.05 | $17.25 | $17.05 | $17.25 | $16.98 | 14,793 |
| 2023-07-26 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 15,372 |
| 2023-07-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 0 |
| 2023-07-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 0 |
| 2023-07-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 2,500 |
| 2023-07-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 0 |
| 2023-07-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 0 |
| 2023-07-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 0 |
| 2023-07-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 0 |
| 2023-07-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 41,338 |
| 2023-07-13 | $16.57 | $16.57 | $16.36 | $16.36 | $16.11 | 4,643 |
| 2023-07-12 | $15.22 | $15.22 | $15.22 | $15.22 | $14.98 | 0 |
| 2023-07-11 | $15.22 | $15.22 | $15.22 | $15.22 | $14.98 | 0 |
| 2023-07-10 | $15.22 | $15.22 | $15.22 | $15.22 | $14.98 | 0 |
| 2023-07-07 | $15.64 | $15.64 | $15.22 | $15.22 | $14.98 | 3,236 |
| 2023-07-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.39 | 105 |
| 2023-07-05 | $15.22 | $15.22 | $15.22 | $15.22 | $14.98 | 369 |
| 2023-07-03 | $15.22 | $15.22 | $15.22 | $15.22 | $14.98 | 0 |
| 2023-06-30 | $15.14 | $15.22 | $15.14 | $15.22 | $14.98 | 438 |
| 2023-06-29 | $15.55 | $15.55 | $15.14 | $15.14 | $14.91 | 1,649 |
| 2023-06-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.60 | 0 |
| 2023-06-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.60 | 410 |
| 2023-06-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.74 | 526 |
| 2023-06-23 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2023-06-22 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2023-06-21 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 1,824 |
| 2023-06-20 | $15.55 | $15.70 | $15.55 | $15.70 | $15.70 | 501 |
| 2023-06-16 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2023-06-15 | $16.15 | $16.15 | $15.78 | $15.78 | $15.78 | 464 |
| 2023-06-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 80 |
| 2023-06-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 4 |
| 2023-06-12 | $16.10 | $16.10 | $15.80 | $15.80 | $15.80 | 236 |
| 2023-06-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-06-08 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 500 |
| 2023-06-07 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-06-06 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-06-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 239 |
| 2023-06-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-06-01 | $15.48 | $16.08 | $15.36 | $15.90 | $15.90 | 60 |
| 2023-05-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 638 |
| 2023-05-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-05-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 638 |
| 2023-05-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 3 |
| 2023-05-24 | $15.59 | $15.59 | $15.55 | $15.55 | $15.55 | 409 |
| 2023-05-23 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 123 |
| 2023-05-22 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 174 |
| 2023-05-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-05-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 230 |
| 2023-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-05-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-05-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 447 |
| 2023-05-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 436 |
| 2023-05-11 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-05-10 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 205 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 548 |
| 2023-05-08 | $16.47 | $16.64 | $16.47 | $16.50 | $16.50 | 8,600 |
| 2023-05-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 226 |
| 2023-05-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-05-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-05-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-05-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 34 |
| 2023-04-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-04-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,283 |
| 2023-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 4,861 |
| 2023-04-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2023-04-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 33 |
| 2023-04-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 321 |
| 2023-04-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 529 |
| 2023-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 186 |
| 2023-04-04 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2023-04-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2023-03-31 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 24 |
| 2023-03-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2023-03-29 | $15.63 | $15.63 | $15.63 | $15.63 | $15.12 | 165 |
| 2023-03-28 | $15.63 | $15.63 | $15.63 | $15.63 | $14.57 | 0 |
| 2023-03-27 | $15.63 | $15.63 | $15.63 | $15.63 | $14.57 | 0 |
| 2023-03-24 | $15.63 | $15.63 | $15.63 | $15.63 | $14.57 | 113 |
| 2023-03-23 | $15.97 | $15.97 | $15.97 | $15.97 | $14.88 | 0 |
| 2023-03-22 | $15.97 | $15.97 | $15.97 | $15.97 | $14.88 | 0 |
| 2023-03-21 | $15.97 | $15.97 | $15.97 | $15.97 | $14.88 | 24 |
| 2023-03-20 | $15.97 | $15.97 | $15.97 | $15.97 | $14.88 | 562 |
| 2023-03-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 205 |
| 2023-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6,025 |
| 2023-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-08 | $16.43 | $16.50 | $16.35 | $16.50 | $16.50 | 1,026 |
| 2023-03-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-03-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,200 |
| 2023-03-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-03-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-03-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-02-28 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-02-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-02-23 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,200 |
| 2023-02-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-02-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-02-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 210 |
| 2023-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-02-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 642 |
| 2023-02-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 577 |
| 2023-02-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 28 |
| 2023-02-10 | $18.23 | $18.23 | $18.05 | $18.05 | $18.05 | 272 |
| 2023-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 210 |
| 2023-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 365 |
| 2023-02-03 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 263 |
| 2023-02-02 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2023-02-01 | $19.30 | $19.31 | $19.30 | $19.31 | $19.31 | 8,741 |
| 2023-01-31 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 12,921 |
| 2023-01-30 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2023-01-27 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2023-01-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 119 |
| 2023-01-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-01-24 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-01-23 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2023-01-20 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 64 |
| 2023-01-19 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 134 |
| 2023-01-18 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 136 |
| 2023-01-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 686 |
| 2023-01-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-01-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1,524 |
| 2023-01-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 163 |
| 2023-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 11,697 |
| 2023-01-09 | $18.19 | $18.23 | $18.19 | $18.23 | $18.23 | 8,552 |
| 2023-01-06 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2023-01-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2023-01-04 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2023-01-03 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-12-30 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 904 |
| 2022-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-12-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 12,316 |
| 2022-12-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 60 |
| 2022-12-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-15 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-12-14 | $18.20 | $18.20 | $17.60 | $17.60 | $17.60 | 2,511 |
| 2022-12-13 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 102 |
| 2022-12-12 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 154 |
| 2022-12-09 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 16,390 |
| 2022-12-08 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2022-12-07 | $18.13 | $18.18 | $18.13 | $18.18 | $18.18 | 777 |
| 2022-12-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-12-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 400 |
| 2022-12-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-12-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 64 |
| 2022-11-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 95 |
| 2022-11-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 80 |
| 2022-11-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 42 |
| 2022-11-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 232 |
| 2022-11-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2022-11-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 652 |
| 2022-11-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 24 |
| 2022-11-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 136 |
| 2022-11-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 74 |
| 2022-11-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 365 |
| 2022-11-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 343 |
| 2022-10-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 30 |
| 2022-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 201 |
| 2022-10-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-10-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 513 |
| 2022-10-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 7,864 |
| 2022-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3,732 |
| 2022-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 98 |
| 2022-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 706 |
| 2022-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,508 |
| 2022-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 100 |
| 2022-10-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-09-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 144 |
| 2022-09-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 144 |
| 2022-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2022-09-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,003 |
| 2022-09-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-09-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 590 |
| 2022-09-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 211 |
| 2022-09-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-09-20 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-09-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 211 |
| 2022-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 359 |
| 2022-09-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 395 |
| 2022-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-09-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5,638 |
| 2022-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 165 |
| 2022-09-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,172 |
| 2022-09-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-09-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-09-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,433 |
| 2022-09-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-08-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 701 |
| 2022-08-30 | $16.08 | $16.08 | $16.00 | $16.00 | $16.00 | 263 |
| 2022-08-29 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-08-26 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-08-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2022-08-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1 |
| 2022-08-23 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 10 |
| 2022-08-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 101 |
| 2022-08-19 | $17.93 | $17.96 | $17.92 | $17.92 | $17.92 | 1,589 |
| 2022-08-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 8 |
| 2022-08-15 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 57 |
| 2022-08-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 76 |
| 2022-08-10 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-09 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 7 |
| 2022-08-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-04 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1,175 |
| 2022-08-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-08-01 | $18.36 | $18.36 | $18.28 | $18.28 | $18.28 | 441 |
| 2022-07-29 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 11 |
| 2022-07-28 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1,625 |
| 2022-07-27 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-26 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-25 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 84 |
| 2022-07-22 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-20 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 568 |
| 2022-07-19 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-18 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-15 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 29 |
| 2022-07-14 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-13 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 3,602 |
| 2022-07-12 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 34 |
| 2022-07-11 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-07-08 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1,000 |
| 2022-07-07 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 1,544 |
| 2022-07-06 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-07-05 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 100 |
| 2022-06-30 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 4,540 |
| 2022-06-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,309 |
| 2022-06-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 57 |
| 2022-06-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 563 |
| 2022-06-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 15,000 |
| 2022-06-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 86 |
| 2022-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 61 |
| 2022-06-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 123 |
| 2022-06-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 27 |
| 2022-06-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 203 |
| 2022-06-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 24 |
| 2022-06-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-06 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 615 |
| 2022-06-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 79 |
| 2022-06-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-05-31 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 50 |
| 2022-05-27 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-05-26 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-05-25 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-05-24 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 144 |
| 2022-05-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-05-20 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-05-19 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-05-18 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 114 |
| 2022-05-17 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 186 |
| 2022-05-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-05-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 43 |
| 2022-05-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 166 |
| 2022-05-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2,285 |
| 2022-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 195 |
| 2022-05-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-05-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 80 |
| 2022-05-03 | $18.14 | $18.60 | $18.14 | $18.60 | $18.60 | 590 |
| 2022-05-02 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 45 |
| 2022-04-29 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 210 |
| 2022-04-28 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-04-27 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-04-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 70 |
| 2022-04-25 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-04-22 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 70 |
| 2022-04-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 66 |
| 2022-04-20 | $19.21 | $19.22 | $19.21 | $19.22 | $19.22 | 6,918 |
| 2022-04-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 9,247 |
| 2022-04-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-04-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2022-04-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 8,110 |
| 2022-04-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 873 |
| 2022-04-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 48 |
| 2022-04-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 57 |
| 2022-04-07 | $18.04 | $18.04 | $17.95 | $17.95 | $17.95 | 414 |
| 2022-04-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2022-04-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 504 |
| 2022-04-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-04-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-03-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-03-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-03-29 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-03-28 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 504 |
| 2022-03-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-03-24 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 5,568 |
| 2022-03-23 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-03-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 42 |
| 2022-03-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 17 |
| 2022-03-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 17 |
| 2022-03-17 | $20.01 | $21.20 | $20.01 | $21.20 | $21.20 | 620 |
| 2022-03-16 | $20.28 | $20.28 | $18.88 | $18.88 | $18.88 | 1,296 |
| 2022-03-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 74 |
| 2022-03-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 978 |
| 2022-03-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 8,091 |
| 2022-03-10 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 42 |
| 2022-03-09 | $17.56 | $17.56 | $17.49 | $17.49 | $17.49 | 763 |
| 2022-03-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 24,365 |
| 2022-03-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 37,917 |
| 2022-03-04 | $18.20 | $18.25 | $17.02 | $17.02 | $17.02 | 15,496 |
| 2022-03-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 98 |
| 2022-03-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 2,821 |
| 2022-03-01 | $20.20 | $20.20 | $19.57 | $19.57 | $19.57 | 1,363 |
| 2022-02-28 | $21.65 | $21.65 | $20.09 | $20.34 | $20.34 | 5,295 |
| 2022-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-02-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1,876 |
| 2022-02-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-02-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 9 |
| 2022-02-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-02-17 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-02-16 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-02-15 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 9 |
| 2022-02-14 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 78 |
| 2022-02-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 187 |
| 2022-02-10 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-02-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 355 |
| 2022-02-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3,459 |
| 2022-02-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-02-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 8,813 |
| 2022-02-03 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2022-02-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 340 |
| 2022-02-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 31,188 |
| 2022-01-31 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 15 |
| 2022-01-28 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-01-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-01-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2,642 |
| 2022-01-25 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 690 |
| 2022-01-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2022-01-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 2,398 |
| 2022-01-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 122 |
| 2022-01-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-01-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 400 |
| 2022-01-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-01-13 | $25.14 | $25.14 | $25.10 | $25.10 | $25.10 | 400 |
| 2022-01-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-01-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2,363 |
| 2022-01-10 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 18 |
| 2022-01-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1,646 |
| 2022-01-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-01-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 31 |
| 2022-01-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 51 |
| 2022-01-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2021-12-31 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2021-12-30 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 166 |
| 2021-12-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 370 |
| 2021-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 196 |
| 2021-12-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-12-23 | $23.05 | $23.55 | $23.05 | $23.55 | $23.55 | 885 |
| 2021-12-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 795 |
| 2021-12-21 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2021-12-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 474 |
| 2021-12-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 54 |
| 2021-12-16 | $23.99 | $23.99 | $23.30 | $23.30 | $23.30 | 200 |
| 2021-12-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 155 |
| 2021-12-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 161 |
| 2021-12-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2,680 |
| 2021-12-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2,571 |
| 2021-12-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 4,701 |
| 2021-12-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 199 |
| 2021-12-07 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2021-12-06 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1,559 |
| 2021-12-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2021-12-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 145 |
| 2021-12-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 29,216 |
| 2021-11-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 332 |
| 2021-11-29 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 92 |
| 2021-11-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2021-11-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2021-11-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 59 |
| 2021-11-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 41 |
| 2021-11-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2021-11-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2021-11-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2021-11-16 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 18 |
| 2021-11-15 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 280 |
| 2021-11-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 199 |
| 2021-11-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2021-11-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2021-11-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 199 |
| 2021-11-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 508 |
| 2021-11-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 6,929 |
| 2021-11-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 4,560 |
| 2021-11-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 38 |
| 2021-11-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 230 |
| 2021-11-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 230 |
| 2021-10-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 558 |
| 2021-10-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 210 |
| 2021-10-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2021-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 184 |
| 2021-10-25 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 168 |
| 2021-10-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 45 |
| 2021-10-21 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 678 |
| 2021-10-20 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 1,226 |
| 2021-10-19 | $23.80 | $24.15 | $23.78 | $23.79 | $23.79 | 4,962 |
| 2021-10-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 176 |
| 2021-10-15 | $24.15 | $25.15 | $24.04 | $25.15 | $25.15 | 40,531 |
| 2021-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 122 |
| 2021-10-13 | $23.32 | $23.33 | $22.20 | $23.00 | $23.00 | 1,570 |
| 2021-10-12 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 21 |
| 2021-10-11 | $24.00 | $24.00 | $22.80 | $23.19 | $23.19 | 627 |
| 2021-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 60 |
| 2021-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 134 |
| 2021-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 42 |
| 2021-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 22 |
| 2021-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2021-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,770 |
| 2021-09-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2021-09-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 587 |
| 2021-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 174 |
| 2021-09-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 65 |
| 2021-09-23 | $24.60 | $24.60 | $24.48 | $24.48 | $24.48 | 617 |
| 2021-09-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 61 |
| 2021-09-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 1,044 |
| 2021-09-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 93 |
| 2021-09-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 302 |
| 2021-09-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 184 |
| 2021-09-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 82 |
| 2021-09-14 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-09-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 33 |
| 2021-09-10 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-09-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 22 |
| 2021-09-08 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 48 |
| 2021-09-07 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 422 |
| 2021-09-03 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 129 |
| 2021-09-02 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 21 |
| 2021-09-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 14 |
| 2021-08-31 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 97 |
| 2021-08-30 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 13 |
| 2021-08-27 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 3 |
| 2021-08-26 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 289 |
| 2021-08-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 59 |
| 2021-08-24 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2021-08-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 40 |
| 2021-08-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 541 |
| 2021-08-19 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 86 |
| 2021-08-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 37 |
| 2021-08-17 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 30 |
| 2021-08-16 | $28.31 | $28.32 | $28.27 | $28.27 | $28.27 | 2,946 |
| 2021-08-13 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 106 |
| 2021-08-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 8 |
| 2021-08-11 | $26.96 | $26.96 | $26.61 | $26.61 | $26.61 | 273 |
| 2021-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 73 |
| 2021-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2021-08-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 32 |
| 2021-08-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 75 |
| 2021-08-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 8 |
| 2021-08-03 | $29.46 | $29.46 | $28.50 | $28.50 | $28.50 | 1,496 |
| 2021-08-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 70 |
| 2021-07-30 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 654 |
| 2021-07-29 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 509 |
| 2021-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 772 |
| 2021-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 73 |
| 2021-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 578 |
| 2021-07-23 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1,087 |
| 2021-07-22 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1,901 |
| 2021-07-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 43 |
| 2021-07-20 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 58 |
| 2021-07-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 498 |
| 2021-07-16 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2021-07-15 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 52 |
| 2021-07-14 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 75 |
| 2021-07-13 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 226 |
| 2021-07-12 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2021-07-09 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 149 |
| 2021-07-08 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 119 |
| 2021-07-07 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 2 |
| 2021-07-06 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 685 |
| 2021-07-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 470 |
| 2021-07-01 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 914 |
| 2021-06-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 109 |
| 2021-06-29 | $26.45 | $26.45 | $25.11 | $25.11 | $25.11 | 372 |
| 2021-06-28 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 113 |
| 2021-06-25 | $25.89 | $25.89 | $25.04 | $25.04 | $25.04 | 309 |
| 2021-06-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2021-06-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 312 |
| 2021-06-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 187 |
| 2021-06-21 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 21 |
| 2021-06-18 | $24.10 | $24.10 | $24.09 | $24.09 | $24.09 | 9,737 |
| 2021-06-17 | $28.90 | $28.93 | $28.90 | $28.93 | $28.93 | 404 |
| 2021-06-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 36 |
| 2021-06-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 375 |
| 2021-06-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 247 |
| 2021-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 618 |
| 2021-06-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 53 |
| 2021-06-09 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 225 |
| 2021-06-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 30 |
| 2021-06-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 4 |
| 2021-06-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 108 |
| 2021-06-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2021-06-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 235 |
| 2021-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 85 |
| 2021-05-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 3 |
| 2021-05-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 42 |
| 2021-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 264 |
| 2021-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,390 |
| 2021-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-05-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 16 |
| 2021-05-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 34 |
| 2021-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-05-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 76 |
| 2021-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 76 |
| 2021-05-14 | $28.94 | $28.94 | $28.00 | $28.00 | $28.00 | 317 |
| 2021-05-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 96 |
| 2021-05-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 49 |
| 2021-05-11 | $24.99 | $24.99 | $24.79 | $24.79 | $24.79 | 995 |
| 2021-05-10 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 36 |
| 2021-05-07 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 79 |
| 2021-05-06 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 19 |
| 2021-05-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 205 |
| 2021-05-04 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 1,101 |
| 2021-05-03 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2021-04-30 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 1,096 |
| 2021-04-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 181 |
| 2021-04-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 307 |
| 2021-04-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 93 |
| 2021-04-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3,908 |
| 2021-04-23 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2021-04-22 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 19 |
| 2021-04-21 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 349 |
| 2021-04-20 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 172 |
| 2021-04-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 10,463 |
| 2021-04-16 | $27.49 | $28.24 | $27.32 | $28.24 | $28.24 | 12,675 |
| 2021-04-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5,872 |
| 2021-04-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 264 |
| 2021-04-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 126 |
| 2021-04-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 349 |
| 2021-04-09 | $26.72 | $26.72 | $25.68 | $25.68 | $25.68 | 356 |
| 2021-04-08 | $26.63 | $26.63 | $25.39 | $26.10 | $26.10 | 939 |
| 2021-04-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-04-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 460 |
| 2021-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 112 |
| 2021-04-01 | $26.16 | $26.16 | $25.45 | $25.45 | $25.45 | 8,890 |
| 2021-03-31 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 93 |
| 2021-03-30 | $26.30 | $26.34 | $26.30 | $26.34 | $26.34 | 27,028 |
| 2021-03-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 46 |
| 2021-03-26 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 4 |
| 2021-03-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 40 |
| 2021-03-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 134 |
| 2021-03-23 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2021-03-22 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 107 |
| 2021-03-19 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 165 |
| 2021-03-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 102 |
| 2021-03-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 4,949 |
| 2021-03-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 310 |
| 2021-03-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 7 |
| 2021-03-12 | $25.77 | $26.60 | $25.50 | $26.60 | $26.60 | 1,000 |
| 2021-03-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 41 |
| 2021-03-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 278 |
| 2021-03-09 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 3,542 |
| 2021-03-08 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 138 |
| 2021-03-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,148 |
| 2021-03-04 | $23.50 | $25.03 | $22.01 | $25.03 | $25.03 | 660 |
| 2021-03-03 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 250 |
| 2021-03-02 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 704 |
| 2021-03-01 | $23.83 | $24.19 | $22.90 | $24.19 | $24.19 | 3,397 |
| 2021-02-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 518 |
| 2021-02-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 546 |
| 2021-02-24 | $24.72 | $24.72 | $24.68 | $24.68 | $24.68 | 546 |
| 2021-02-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 81 |
| 2021-02-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 105 |
| 2021-02-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 524 |
| 2021-02-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 856 |
| 2021-02-17 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 856 |
| 2021-02-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 191 |
| 2021-02-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 2,685 |
| 2021-02-11 | $25.00 | $25.58 | $24.49 | $24.49 | $24.49 | 1,440 |
| 2021-02-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 103 |
| 2021-02-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 103 |
| 2021-02-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 19 |
| 2021-02-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 36 |
| 2021-02-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 9 |
| 2021-02-03 | $23.68 | $24.94 | $23.68 | $24.94 | $24.94 | 571 |
| 2021-02-02 | $24.55 | $24.55 | $23.99 | $23.99 | $23.99 | 628 |
| 2021-02-01 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 321 |
| 2021-01-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 140 |
| 2021-01-28 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 173 |
| 2021-01-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 5,208 |
| 2021-01-26 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 67 |
| 2021-01-25 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 338 |
| 2021-01-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 353 |
| 2021-01-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 98 |
| 2021-01-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 53 |
| 2021-01-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 443 |
| 2021-01-15 | $24.93 | $24.93 | $24.52 | $24.52 | $24.52 | 403 |
| 2021-01-14 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1,456 |
| 2021-01-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 367 |
| 2021-01-12 | $25.33 | $25.33 | $24.34 | $24.34 | $24.34 | 567 |
| 2021-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 8 |
| 2021-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 30 |
| 2021-01-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 125 |
| 2021-01-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 783 |
| 2021-01-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 26 |
| 2021-01-04 | $25.04 | $25.04 | $22.96 | $23.01 | $23.01 | 650 |
| 2020-12-31 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 985 |
| 2020-12-30 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 16 |
| 2020-12-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 383 |
| 2020-12-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 105 |
| 2020-12-24 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 12,767 |
| 2020-12-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2020-12-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2020-12-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 144 |
| 2020-12-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 181 |
| 2020-12-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 342 |
| 2020-12-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 495 |
| 2020-12-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 495 |
| 2020-12-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 189 |
| 2020-12-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 96 |
| 2020-12-10 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 54 |
| 2020-12-09 | $22.50 | $22.50 | $22.45 | $22.46 | $22.46 | 1,114 |
| 2020-12-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 320 |
| 2020-12-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 369 |
| 2020-12-04 | $22.18 | $22.18 | $21.88 | $21.88 | $21.88 | 842 |
| 2020-12-03 | $21.95 | $22.04 | $21.95 | $22.04 | $22.04 | 4,805 |
| 2020-12-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 2,490 |
| 2020-12-01 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 45 |
| 2020-11-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 217 |
| 2020-11-27 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 11 |
| 2020-11-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4,702 |
| 2020-11-24 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 194 |
| 2020-11-23 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 28 |
| 2020-11-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 576 |
| 2020-11-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2020-11-18 | $22.10 | $22.25 | $22.05 | $22.25 | $22.25 | 7,801 |
| 2020-11-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 656 |
| 2020-11-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 95 |
| 2020-11-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2020-11-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 221 |
| 2020-11-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 12,214 |
| 2020-11-10 | $22.46 | $22.61 | $22.46 | $22.61 | $22.61 | 476 |
| 2020-11-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 38 |
| 2020-11-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 239 |
| 2020-11-05 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 141 |
| 2020-11-04 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 145 |
| 2020-11-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 270 |
| 2020-11-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 157 |
| 2020-10-30 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 83 |
| 2020-10-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2020-10-28 | $19.20 | $19.20 | $18.66 | $18.66 | $18.66 | 693 |
| 2020-10-27 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 321 |
| 2020-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,446 |
| 2020-10-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 74 |
| 2020-10-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 352 |
| 2020-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 45 |
| 2020-10-20 | $20.40 | $20.40 | $20.20 | $20.20 | $20.20 | 342 |
| 2020-10-19 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 148 |
| 2020-10-16 | $21.58 | $21.59 | $21.46 | $21.59 | $21.59 | 3,971 |
| 2020-10-15 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 106 |
| 2020-10-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 285 |
| 2020-10-13 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 408 |
| 2020-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 50 |
| 2020-10-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-10-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 120 |
| 2020-10-07 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 61 |
| 2020-10-06 | $21.67 | $21.67 | $20.64 | $20.64 | $20.64 | 483 |
| 2020-10-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 44 |
| 2020-10-02 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2020-10-01 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 41 |
| 2020-09-30 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 638 |
| 2020-09-29 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 262 |
| 2020-09-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 21 |
| 2020-09-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 129 |
| 2020-09-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 8 |
| 2020-09-23 | $19.22 | $20.44 | $19.22 | $20.44 | $20.44 | 764 |
| 2020-09-22 | $19.00 | $19.00 | $18.66 | $18.66 | $18.66 | 314 |
| 2020-09-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 333 |
| 2020-09-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 62 |
| 2020-09-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 581 |
| 2020-09-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 11 |
| 2020-09-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 452 |
| 2020-09-14 | $19.35 | $20.04 | $18.69 | $18.69 | $18.69 | 5,704 |
| 2020-09-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,027 |
| 2020-09-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 240 |
| 2020-09-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2020-09-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 622 |
| 2020-09-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 83 |
| 2020-09-03 | $17.68 | $17.88 | $17.68 | $17.88 | $17.88 | 362 |
| 2020-09-02 | $20.97 | $20.97 | $18.62 | $18.62 | $18.62 | 669 |
| 2020-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2,621 |
| 2020-08-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 8 |
| 2020-08-28 | $17.51 | $19.25 | $17.51 | $19.25 | $19.25 | 2,810 |
| 2020-08-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 239 |
| 2020-08-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,165 |
| 2020-08-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 448 |
| 2020-08-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 50 |
| 2020-08-21 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 478 |
| 2020-08-20 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 239 |
| 2020-08-19 | $20.33 | $20.37 | $20.33 | $20.37 | $20.37 | 5,026 |
| 2020-08-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.58 | 414 |
| 2020-08-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 21 |
| 2020-08-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 43 |
| 2020-08-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 102 |
| 2020-08-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 93 |
| 2020-08-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 100 |
| 2020-08-10 | $21.33 | $21.33 | $21.33 | $21.33 | $20.68 | 145 |
| 2020-08-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 511 |
| 2020-08-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 180 |
| 2020-08-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.11 | 245 |
| 2020-08-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.12 | 163 |
| 2020-08-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.12 | 42 |
| 2020-07-31 | $16.63 | $16.63 | $16.63 | $16.63 | $16.12 | 695 |
| 2020-07-30 | $18.08 | $18.08 | $18.05 | $18.05 | $17.50 | 5,600 |
| 2020-07-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.13 | 730 |
| 2020-07-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.74 | 1,000 |
| 2020-07-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.32 | 500 |
| 2020-07-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.32 | 700 |
| 2020-07-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.32 | 84 |
| 2020-07-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.32 | 289 |
| 2020-07-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.32 | 28 |
| 2020-07-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.32 | 300 |
| 2020-07-17 | $18.35 | $18.35 | $18.35 | $18.35 | $17.79 | 700 |
| 2020-07-16 | $18.35 | $18.35 | $18.35 | $18.35 | $17.79 | 134 |
| 2020-07-15 | $18.57 | $19.09 | $18.35 | $18.35 | $17.79 | 700 |
| 2020-07-14 | $18.24 | $18.24 | $18.20 | $18.20 | $17.64 | 9,800 |
| 2020-07-13 | $18.50 | $18.50 | $18.25 | $18.25 | $17.69 | 10,300 |
| 2020-07-10 | $18.60 | $18.60 | $18.05 | $18.05 | $17.50 | 16,200 |
| 2020-07-09 | $18.40 | $18.40 | $18.00 | $18.00 | $17.45 | 11,800 |
| 2020-07-08 | $18.31 | $18.31 | $18.31 | $18.31 | $17.75 | 92 |
| 2020-07-07 | $18.25 | $18.31 | $18.25 | $18.31 | $17.75 | 700 |
| 2020-07-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.27 | 200 |
| 2020-07-02 | $18.40 | $18.52 | $18.40 | $18.52 | $17.96 | 3,000 |
| 2020-07-01 | $18.45 | $18.45 | $18.45 | $18.45 | $17.88 | 0 |
| 2020-06-30 | $18.45 | $18.45 | $18.45 | $18.45 | $17.88 | 100 |
| 2020-06-29 | $18.53 | $18.53 | $18.30 | $18.30 | $17.74 | 1,200 |
| 2020-06-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.61 | 0 |
| 2020-06-25 | $19.20 | $19.20 | $19.20 | $19.20 | $18.61 | 900 |
| 2020-06-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.61 | 1,400 |
| 2020-06-23 | $19.20 | $19.20 | $19.20 | $19.20 | $18.61 | 400 |
| 2020-06-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.17 | 40 |
| 2020-06-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.17 | 21 |
| 2020-06-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.17 | 200 |
| 2020-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.17 | 300 |
| 2020-06-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.69 | 100 |
| 2020-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.69 | 800 |
| 2020-06-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.30 | 3,200 |
| 2020-06-11 | $18.15 | $18.15 | $18.15 | $18.15 | $17.59 | 300 |
| 2020-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.42 | 600 |
| 2020-06-09 | $19.14 | $19.14 | $18.85 | $18.85 | $18.27 | 6,400 |
| 2020-06-08 | $19.68 | $19.68 | $19.65 | $19.65 | $19.05 | 500 |
| 2020-06-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.10 | 0 |
| 2020-06-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.10 | 700 |
| 2020-06-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.10 | 700 |
| 2020-06-02 | $19.04 | $19.04 | $19.04 | $19.04 | $18.45 | 86 |
| 2020-06-01 | $19.04 | $19.04 | $19.04 | $19.04 | $18.45 | 351 |
| 2020-05-29 | $19.04 | $19.04 | $19.04 | $19.04 | $18.45 | 25 |
| 2020-05-28 | $18.75 | $19.04 | $18.75 | $19.04 | $18.45 | 2,200 |
| 2020-05-27 | $18.56 | $18.56 | $18.56 | $18.56 | $17.99 | 1,900 |
| 2020-05-26 | $16.62 | $16.62 | $16.62 | $16.62 | $16.11 | 0 |
| 2020-05-22 | $16.62 | $16.62 | $16.62 | $16.62 | $16.11 | 0 |
| 2020-05-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.11 | 800 |
| 2020-05-20 | $16.62 | $16.62 | $16.62 | $16.62 | $16.11 | 700 |
| 2020-05-19 | $16.61 | $16.61 | $16.61 | $16.61 | $16.11 | 1,787 |
| 2020-05-18 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 118 |
| 2020-05-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.07 | 1,200 |
| 2020-05-14 | $15.35 | $15.35 | $15.35 | $15.35 | $14.88 | 800 |
| 2020-05-13 | $15.75 | $15.75 | $15.55 | $15.55 | $15.07 | 900 |
| 2020-05-12 | $16.70 | $16.70 | $16.50 | $16.50 | $15.99 | 1,100 |
| 2020-05-11 | $16.50 | $16.70 | $16.50 | $16.70 | $16.19 | 1,400 |
| 2020-05-08 | $16.67 | $16.67 | $16.67 | $16.67 | $16.16 | 1,100 |
| 2020-05-07 | $16.40 | $16.40 | $16.40 | $16.40 | $15.90 | 437 |
| 2020-05-06 | $16.40 | $16.40 | $16.40 | $16.40 | $15.90 | 800 |
| 2020-05-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.90 | 100 |
| 2020-05-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.35 | 1,900 |
| 2020-05-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.48 | 0 |
| 2020-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.48 | 0 |
| 2020-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.48 | 278 |
| 2020-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.48 | 2,600 |
| 2020-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.48 | 2,600 |
| 2020-04-24 | $16.26 | $16.26 | $16.26 | $16.26 | $15.76 | 600 |
| 2020-04-23 | $16.25 | $16.25 | $16.00 | $16.25 | $15.75 | 2,300 |
| 2020-04-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 600 |
| 2020-04-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 4,300 |
| 2020-04-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 47 |
| 2020-04-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.18 | 3,200 |
| 2020-04-16 | $16.12 | $16.12 | $15.95 | $15.95 | $15.46 | 15,700 |
| 2020-04-15 | $15.97 | $16.18 | $15.97 | $16.18 | $15.68 | 2,200 |
| 2020-04-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.28 | 1,900 |
| 2020-04-13 | $16.40 | $16.40 | $16.40 | $16.40 | $15.90 | 500 |
| 2020-04-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.24 | 900 |
| 2020-04-08 | $16.55 | $16.65 | $16.55 | $16.65 | $16.14 | 500 |
| 2020-04-07 | $16.05 | $16.15 | $16.05 | $16.15 | $15.65 | 500 |
| 2020-04-06 | $15.51 | $15.64 | $15.51 | $15.64 | $15.16 | 10,900 |
| 2020-04-03 | $14.95 | $15.04 | $14.95 | $15.04 | $14.58 | 600 |
| 2020-04-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.88 | 200 |
| 2020-04-01 | $16.63 | $16.63 | $16.63 | $16.63 | $16.12 | 6,400 |
| 2020-03-31 | $16.95 | $16.95 | $16.85 | $16.85 | $15.68 | 400 |
| 2020-03-30 | $16.35 | $16.35 | $16.25 | $16.25 | $15.12 | 1,600 |
| 2020-03-27 | $16.30 | $16.60 | $16.25 | $16.25 | $15.12 | 2,300 |
| 2020-03-26 | $16.60 | $16.60 | $16.25 | $16.25 | $15.12 | 2,500 |
| 2020-03-25 | $15.35 | $15.35 | $15.35 | $15.35 | $14.29 | 400 |
| 2020-03-24 | $14.02 | $14.94 | $14.02 | $14.94 | $13.90 | 7,300 |
| 2020-03-23 | $13.67 | $13.67 | $13.67 | $13.67 | $12.72 | 2,100 |
| 2020-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $13.49 | 2,200 |
| 2020-03-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.05 | 1,300 |
| 2020-03-18 | $16.20 | $16.20 | $16.20 | $16.20 | $15.07 | 1,200 |
| 2020-03-17 | $16.20 | $16.20 | $15.90 | $16.20 | $15.07 | 2,100 |
| 2020-03-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.33 | 500 |
| 2020-03-13 | $17.40 | $17.40 | $16.42 | $16.42 | $15.28 | 800 |
| 2020-03-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.28 | 500 |
| 2020-03-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 75 |
| 2020-03-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 200 |
| 2020-03-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.50 | 68 |
| 2020-03-06 | $20.95 | $20.95 | $20.95 | $20.95 | $19.50 | 900 |
| 2020-03-05 | $21.18 | $21.40 | $21.18 | $21.40 | $19.92 | 500 |
| 2020-03-04 | $21.40 | $21.42 | $21.15 | $21.15 | $19.68 | 700 |
| 2020-03-03 | $20.25 | $20.25 | $20.25 | $20.25 | $18.85 | 5,400 |
| 2020-03-02 | $19.95 | $20.28 | $19.95 | $20.28 | $18.87 | 900 |
| 2020-02-28 | $19.45 | $20.10 | $19.40 | $19.40 | $18.05 | 2,500 |
| 2020-02-27 | $20.98 | $20.98 | $20.98 | $20.98 | $19.52 | 7,400 |
| 2020-02-26 | $21.08 | $21.08 | $20.30 | $20.30 | $18.89 | 1,400 |
| 2020-02-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.54 | 0 |
| 2020-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.54 | 400 |
| 2020-02-21 | $21.95 | $22.38 | $21.95 | $22.38 | $20.83 | 3,600 |
| 2020-02-20 | $21.97 | $21.97 | $21.97 | $21.97 | $20.45 | 2,700 |
| 2020-02-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.01 | 0 |
| 2020-02-18 | $21.65 | $21.65 | $21.50 | $21.50 | $20.01 | 1,400 |
| 2020-02-14 | $21.13 | $21.13 | $21.13 | $21.13 | $19.66 | 100 |
| 2020-02-13 | $21.70 | $21.70 | $21.70 | $21.70 | $20.20 | 0 |
| 2020-02-12 | $21.70 | $21.70 | $21.70 | $21.70 | $20.20 | 115 |
| 2020-02-11 | $21.70 | $21.70 | $21.70 | $21.70 | $20.20 | 200 |
| 2020-02-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.54 | 1,200 |
| 2020-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.54 | 400 |
| 2020-02-06 | $20.56 | $20.56 | $20.56 | $20.56 | $19.13 | 211 |
| 2020-02-05 | $20.56 | $20.56 | $20.56 | $20.56 | $19.13 | 194 |
| 2020-02-04 | $20.56 | $20.56 | $20.56 | $20.56 | $19.13 | 500 |
| 2020-02-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.31 | 4,600 |
| 2020-01-31 | $20.65 | $20.65 | $20.65 | $20.65 | $19.22 | 300 |
| 2020-01-30 | $21.15 | $21.15 | $21.15 | $21.15 | $19.68 | 276 |
| 2020-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.54 | 800 |
| 2020-01-28 | $20.25 | $20.25 | $20.25 | $20.25 | $18.85 | 25 |
| 2020-01-27 | $20.75 | $22.30 | $20.25 | $20.25 | $18.85 | 1,200 |
| 2020-01-24 | $20.75 | $20.75 | $20.75 | $20.75 | $19.31 | 0 |
| 2020-01-23 | $20.75 | $20.75 | $20.75 | $20.75 | $19.31 | 0 |
| 2020-01-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.31 | 0 |
| 2020-01-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.31 | 100 |
| 2020-01-17 | $20.65 | $20.65 | $20.65 | $20.65 | $19.22 | 179 |
| 2020-01-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.22 | 400 |
| 2020-01-15 | $20.81 | $21.09 | $20.81 | $21.09 | $19.63 | 3,500 |
| 2020-01-14 | $21.46 | $21.46 | $21.46 | $21.46 | $19.97 | 4,000 |
| 2020-01-13 | $21.55 | $21.55 | $21.55 | $21.55 | $20.06 | 600 |
| 2020-01-10 | $22.30 | $22.30 | $22.30 | $22.30 | $20.75 | 41 |
| 2020-01-09 | $22.30 | $23.10 | $22.30 | $22.30 | $20.75 | 900 |
| 2020-01-08 | $22.66 | $22.66 | $22.66 | $22.66 | $21.09 | 5,335 |
| 2020-01-07 | $22.66 | $22.66 | $22.66 | $22.66 | $21.09 | 200 |
| 2020-01-06 | $22.85 | $22.85 | $22.85 | $22.85 | $21.26 | 7,200 |
| 2020-01-03 | $23.29 | $23.29 | $23.22 | $23.22 | $21.61 | 15,200 |
| 2020-01-02 | $23.20 | $23.20 | $23.20 | $23.20 | $21.59 | 20,000 |
| 2019-12-31 | $23.17 | $23.20 | $23.17 | $23.20 | $21.59 | 1,800 |
| 2019-12-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 2,960 |
| 2019-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 12 |
| 2019-12-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 0 |
| 2019-12-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 800 |
| 2019-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 12,500 |
| 2019-12-20 | $22.83 | $22.83 | $22.83 | $22.83 | $21.25 | 1,148 |
| 2019-12-19 | $22.83 | $22.83 | $22.83 | $22.83 | $21.25 | 500 |
| 2019-12-18 | $22.67 | $22.67 | $22.67 | $22.67 | $21.10 | 500 |
| 2019-12-17 | $22.63 | $22.63 | $22.63 | $22.63 | $21.06 | 10,800 |
| 2019-12-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 950 |
| 2019-12-13 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 480 |
| 2019-12-12 | $21.11 | $21.11 | $21.11 | $21.11 | $19.65 | 3,140 |
| 2019-12-11 | $21.11 | $21.11 | $21.11 | $21.11 | $19.65 | 5 |
| 2019-12-10 | $21.11 | $21.11 | $21.11 | $21.11 | $19.65 | 5,600 |
| 2019-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 560 |
| 2019-12-06 | $22.10 | $22.10 | $22.10 | $22.10 | $20.57 | 740 |
| 2019-12-05 | $21.48 | $21.89 | $21.48 | $21.48 | $19.99 | 11,855 |
| 2019-12-04 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-12-03 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 100 |
| 2019-12-02 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 6,000 |
| 2019-11-29 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 9,475 |
| 2019-11-27 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 100 |
| 2019-11-26 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 8 |
| 2019-11-25 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-11-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-11-21 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-11-20 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-11-19 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-11-18 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 0 |
| 2019-11-15 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 4,150 |
| 2019-11-14 | $21.40 | $21.40 | $21.40 | $21.40 | $19.92 | 300 |
| 2019-11-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.82 | 0 |
| 2019-11-12 | $21.30 | $21.30 | $21.30 | $21.30 | $19.82 | 600 |
| 2019-11-11 | $21.30 | $21.80 | $21.30 | $21.80 | $20.29 | 200 |
| 2019-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.06 | 170 |
| 2019-11-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.06 | 0 |
| 2019-11-06 | $21.55 | $21.55 | $21.55 | $21.55 | $20.06 | 0 |
| 2019-11-05 | $21.55 | $21.55 | $21.55 | $21.55 | $20.06 | 1,300 |
| 2019-11-04 | $21.70 | $21.72 | $21.70 | $21.72 | $20.21 | 9,400 |
| 2019-11-01 | $20.93 | $20.93 | $20.93 | $20.93 | $19.47 | 36,500 |
| 2019-10-31 | $20.60 | $20.60 | $20.60 | $20.60 | $19.17 | 0 |
| 2019-10-30 | $20.60 | $20.60 | $20.60 | $20.60 | $19.17 | 555 |
| 2019-10-29 | $20.60 | $20.60 | $20.60 | $20.60 | $19.17 | 0 |
| 2019-10-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.17 | 100 |
| 2019-10-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.17 | 100 |
| 2019-10-24 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 0 |
| 2019-10-23 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 0 |
| 2019-10-22 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 440 |
| 2019-10-21 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 2 |
| 2019-10-18 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 0 |
| 2019-10-17 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 2,000 |
| 2019-10-16 | $20.95 | $20.95 | $20.60 | $20.60 | $19.17 | 480 |
| 2019-10-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 0 |
| 2019-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 520 |
| 2019-10-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 0 |
| 2019-10-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 100 |
| 2019-10-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 0 |
| 2019-10-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 100 |
| 2019-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 305 |
| 2019-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 0 |
| 2019-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 400 |
| 2019-10-02 | $18.60 | $18.60 | $18.50 | $18.50 | $17.22 | 800 |
| 2019-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.92 | 100 |
| 2019-09-30 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 0 |
| 2019-09-27 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 0 |
| 2019-09-26 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 0 |
| 2019-09-25 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 410 |
| 2019-09-24 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 0 |
| 2019-09-23 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 1,685 |
| 2019-09-20 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 0 |
| 2019-09-19 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 0 |
| 2019-09-18 | $20.22 | $20.22 | $20.22 | $20.22 | $18.82 | 6,200 |
| 2019-09-17 | $20.25 | $20.25 | $20.25 | $20.25 | $18.85 | 900 |
| 2019-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 3,890 |
| 2019-09-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.82 | 1,800 |
| 2019-09-12 | $20.20 | $20.20 | $20.20 | $20.20 | $18.80 | 0 |
| 2019-09-11 | $20.25 | $20.25 | $20.20 | $20.20 | $18.80 | 1,800 |
| 2019-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 0 |
| 2019-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 0 |
| 2019-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 2,585 |
| 2019-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 0 |
| 2019-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 390 |
| 2019-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.68 | 1,200 |
| 2019-08-30 | $19.60 | $19.60 | $19.60 | $19.60 | $18.24 | 0 |
| 2019-08-29 | $19.60 | $19.60 | $19.60 | $19.60 | $18.24 | 2,000 |
| 2019-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.61 | 0 |
| 2019-08-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.61 | 310 |
| 2019-08-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.61 | 0 |
| 2019-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.61 | 0 |
| 2019-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.61 | 350 |
| 2019-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.61 | 500 |
| 2019-08-20 | $19.10 | $19.59 | $19.10 | $19.59 | $18.23 | 605 |
| 2019-08-19 | $19.21 | $19.21 | $19.20 | $19.20 | $17.87 | 700 |
| 2019-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.22 | 101 |
| 2019-08-15 | $19.50 | $19.50 | $18.50 | $18.50 | $17.22 | 1,550 |
| 2019-08-14 | $19.35 | $19.50 | $19.20 | $19.35 | $17.72 | 4,135 |
| 2019-08-13 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 10,858 |
| 2019-08-12 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 0 |
| 2019-08-09 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 2,380 |
| 2019-08-08 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 0 |
| 2019-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.40 | 4,300 |
| 2019-08-06 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 400 |
| 2019-08-05 | $19.59 | $19.59 | $19.59 | $19.59 | $17.94 | 240 |
| 2019-08-02 | $19.55 | $19.55 | $19.30 | $19.30 | $17.67 | 697 |
| 2019-08-01 | $20.55 | $20.55 | $20.50 | $20.50 | $18.77 | 710 |
| 2019-07-31 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 400 |
| 2019-07-30 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 400 |
| 2019-07-29 | $22.14 | $22.14 | $22.14 | $22.14 | $20.27 | 400 |
| 2019-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 500 |
| 2019-07-22 | $22.41 | $22.41 | $22.41 | $22.41 | $20.52 | 100 |
| 2019-07-19 | $22.41 | $22.41 | $22.41 | $22.41 | $20.52 | 0 |
| 2019-07-18 | $22.41 | $22.41 | $22.41 | $22.41 | $20.52 | 400 |
| 2019-07-17 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 100 |
| 2019-07-16 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 0 |
| 2019-07-15 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 100 |
| 2019-07-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 0 |
| 2019-07-11 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 0 |
| 2019-07-10 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 0 |
| 2019-07-09 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 100 |
| 2019-07-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 0 |
| 2019-07-05 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 300 |
| 2019-07-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 300 |
| 2019-07-02 | $22.77 | $22.77 | $22.41 | $22.41 | $20.51 | 8,500 |
| 2019-07-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 22 |
| 2019-06-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 433 |
| 2019-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 3 |
| 2019-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 500 |
| 2019-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 0 |
| 2019-05-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.23 | 879 |
| 2019-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-05-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-05-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 0 |
| 2019-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.60 | 3,400 |
| 2019-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-04-04 | $23.25 | $23.25 | $23.00 | $23.00 | $21.06 | 53,400 |
| 2019-04-03 | $23.25 | $23.25 | $23.25 | $23.25 | $21.29 | 0 |
| 2019-04-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.29 | 100 |
| 2019-04-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.29 | 100 |
| 2019-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.29 | 0 |
| 2019-03-28 | $23.25 | $23.25 | $23.25 | $23.25 | $21.29 | 600 |
| 2019-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 200 |
| 2019-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 1,300 |
| 2019-03-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 348 |
| 2019-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 6,600 |
| 2019-03-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 300 |
| 2019-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 300 |
| 2019-03-12 | $22.98 | $22.98 | $22.98 | $22.98 | $21.04 | 300 |
| 2019-03-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 0 |
| 2019-03-08 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 900 |
| 2019-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.71 | 100 |
| 2019-03-06 | $25.20 | $25.20 | $23.65 | $23.65 | $21.65 | 2,300 |
| 2019-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 800 |
| 2019-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 100 |
| 2019-03-01 | $25.00 | $25.00 | $23.00 | $23.00 | $21.06 | 1,300 |
| 2019-02-28 | $23.00 | $24.30 | $23.00 | $24.30 | $22.25 | 4,259 |
| 2019-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.81 | 500 |
| 2019-02-26 | $24.80 | $24.80 | $24.80 | $24.80 | $22.71 | 300 |
| 2019-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.81 | 1,583 |
| 2019-02-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.35 | 138 |
| 2019-02-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.44 | 500 |
| 2019-02-19 | $25.70 | $25.70 | $25.70 | $25.70 | $23.53 | 23 |
| 2019-02-15 | $25.70 | $25.70 | $25.70 | $25.70 | $23.53 | 800 |
| 2019-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 600 |
| 2019-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 200 |
| 2019-02-08 | $24.75 | $24.75 | $23.47 | $23.47 | $21.49 | 293 |
| 2019-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.81 | 0 |
| 2019-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.81 | 107 |
| 2019-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2019-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 3,100 |
| 2019-01-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 2,000 |
| 2019-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 100 |
| 2019-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 344 |
| 2019-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 100 |
| 2019-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-01-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 0 |
| 2019-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.06 | 900 |
| 2019-01-03 | $21.90 | $21.90 | $21.90 | $21.90 | $20.05 | 0 |
| 2019-01-02 | $21.90 | $21.90 | $21.90 | $21.90 | $20.05 | 135 |
| 2018-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 87 |
| 2018-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 100 |
| 2018-12-19 | $20.75 | $21.50 | $20.75 | $21.50 | $19.69 | 7,952 |
| 2018-12-18 | $19.25 | $19.25 | $19.25 | $19.25 | $17.63 | 0 |
| 2018-12-17 | $21.00 | $21.00 | $19.25 | $19.25 | $17.63 | 478 |
| 2018-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.54 | 0 |
| 2018-12-13 | $20.25 | $20.25 | $20.25 | $20.25 | $18.54 | 3,100 |
| 2018-12-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.51 | 200 |
| 2018-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-12-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 1 |
| 2018-12-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-11-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 0 |
| 2018-11-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 100 |
| 2018-11-28 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 1,200 |
| 2018-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 400 |
| 2018-11-20 | $21.65 | $21.65 | $21.65 | $21.65 | $19.82 | 300 |
| 2018-11-19 | $23.80 | $23.80 | $23.80 | $23.80 | $21.79 | 800 |
| 2018-11-16 | $22.93 | $22.93 | $22.93 | $22.93 | $20.99 | 0 |
| 2018-11-15 | $22.93 | $22.93 | $22.93 | $22.93 | $20.99 | 400 |
| 2018-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.14 | 0 |
| 2018-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.14 | 300 |
| 2018-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.69 | 300 |
| 2018-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2018-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 170 |
| 2018-11-07 | $23.80 | $23.80 | $23.80 | $23.80 | $21.79 | 400 |
| 2018-11-06 | $24.75 | $24.75 | $24.75 | $24.75 | $22.66 | 1,800 |
| 2018-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 100 |
| 2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 0 |
| 2018-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 100 |
| 2018-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2018-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2018-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2018-10-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2018-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 700 |
| 2018-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 3,400 |
| 2018-10-17 | $24.85 | $24.85 | $24.85 | $24.85 | $22.75 | 300 |
| 2018-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2018-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 0 |
| 2018-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 600 |
| 2018-10-11 | $24.80 | $24.80 | $24.80 | $24.80 | $22.71 | 300 |
| 2018-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 2,000 |
| 2018-10-09 | $27.26 | $27.26 | $27.26 | $27.26 | $24.96 | 0 |
| 2018-10-08 | $27.26 | $27.26 | $27.26 | $27.26 | $24.96 | 0 |
| 2018-10-05 | $27.26 | $27.26 | $27.26 | $27.26 | $24.96 | 0 |
| 2018-10-04 | $27.26 | $27.26 | $27.26 | $27.26 | $24.96 | 0 |
| 2018-10-03 | $27.26 | $27.26 | $27.26 | $27.26 | $24.96 | 0 |
| 2018-10-02 | $27.26 | $27.26 | $27.26 | $27.26 | $24.96 | 56,700 |
| 2018-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.55 | 0 |
| 2018-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.55 | 0 |
| 2018-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $26.55 | 0 |
| 2018-09-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.55 | 0 |
| 2018-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $26.55 | 300 |
| 2018-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $26.09 | 0 |
| 2018-09-21 | $28.50 | $28.50 | $28.50 | $28.50 | $26.09 | 100 |
| 2018-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.64 | 0 |
| 2018-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.64 | 300 |
| 2018-09-18 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2018-09-17 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 7 |
| 2018-09-14 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2018-09-13 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2018-09-12 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 100 |
| 2018-09-11 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2018-09-10 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2018-09-07 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2018-09-06 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 4,100 |
| 2018-09-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.09 | 0 |
| 2018-09-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.09 | 0 |
| 2018-08-31 | $28.50 | $28.50 | $28.50 | $28.50 | $26.09 | 100 |
| 2018-08-30 | $28.15 | $28.15 | $28.15 | $28.15 | $25.77 | 0 |
| 2018-08-29 | $28.15 | $28.15 | $28.15 | $28.15 | $25.77 | 0 |
| 2018-08-28 | $28.15 | $28.15 | $28.15 | $28.15 | $25.77 | 500 |
| 2018-08-27 | $27.75 | $27.75 | $27.75 | $27.75 | $25.41 | 0 |
| 2018-08-24 | $27.75 | $27.75 | $27.75 | $27.75 | $25.41 | 0 |
| 2018-08-23 | $27.75 | $27.75 | $27.75 | $27.75 | $25.41 | 1,500 |
| 2018-08-22 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 0 |
| 2018-08-21 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 0 |
| 2018-08-20 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 0 |
| 2018-08-17 | $27.25 | $27.25 | $27.25 | $27.25 | $24.73 | 200 |
| 2018-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 40 |
| 2018-08-15 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-08-14 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 1,460 |
| 2018-08-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2018-08-10 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2018-08-09 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 293 |
| 2018-08-08 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2018-08-07 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2018-08-06 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2018-08-03 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 0 |
| 2018-08-02 | $28.75 | $28.75 | $28.75 | $28.75 | $26.09 | 100 |
| 2018-08-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2018-07-31 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 0 |
| 2018-07-30 | $29.00 | $29.00 | $29.00 | $29.00 | $26.32 | 900 |
| 2018-07-27 | $27.45 | $27.45 | $27.45 | $27.45 | $24.91 | 0 |
| 2018-07-26 | $27.45 | $27.45 | $27.45 | $27.45 | $24.91 | 0 |
| 2018-07-25 | $27.45 | $27.45 | $27.45 | $27.45 | $24.91 | 0 |
| 2018-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $24.91 | 200 |
| 2018-07-23 | $27.20 | $27.20 | $27.20 | $27.20 | $24.68 | 0 |
| 2018-07-20 | $27.20 | $27.20 | $27.20 | $27.20 | $24.68 | 0 |
| 2018-07-19 | $27.20 | $27.20 | $27.20 | $27.20 | $24.68 | 300 |
| 2018-07-18 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-13 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-12 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-11 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-10 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-09 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-06 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 0 |
| 2018-07-05 | $26.80 | $26.80 | $26.80 | $26.80 | $24.32 | 1,118 |
| 2018-07-03 | $27.03 | $27.03 | $27.03 | $27.03 | $24.53 | 57,100 |
| 2018-07-02 | $27.10 | $27.10 | $27.10 | $27.10 | $24.59 | 0 |
| 2018-06-29 | $27.10 | $27.10 | $27.10 | $27.10 | $24.59 | 0 |
| 2018-06-28 | $27.10 | $27.10 | $27.10 | $27.10 | $24.59 | 0 |
| 2018-06-27 | $27.10 | $27.10 | $27.10 | $27.10 | $24.59 | 100 |
| 2018-06-26 | $26.41 | $26.41 | $26.41 | $26.41 | $23.97 | 0 |
| 2018-06-25 | $26.41 | $26.41 | $26.41 | $26.41 | $23.97 | 200 |
| 2018-06-22 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 0 |
| 2018-06-21 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 0 |
| 2018-06-20 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 0 |
| 2018-06-19 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 0 |
| 2018-06-18 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 0 |
| 2018-06-15 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 0 |
| 2018-06-14 | $28.10 | $28.10 | $28.10 | $28.10 | $25.50 | 600 |
| 2018-06-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-11 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-07 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-06 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 12 |
| 2018-06-05 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-04 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-06-01 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-05-31 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 0 |
| 2018-05-30 | $27.75 | $27.75 | $27.75 | $27.75 | $25.18 | 1,238 |
| 2018-05-29 | $28.91 | $28.91 | $28.91 | $28.91 | $26.23 | 100 |
| 2018-05-25 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-05-22 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-05-21 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-05-18 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 0 |
| 2018-05-17 | $28.50 | $28.50 | $28.50 | $28.50 | $25.86 | 800 |
| 2018-05-16 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 0 |
| 2018-05-15 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 0 |
| 2018-05-14 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 0 |
| 2018-05-11 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 0 |
| 2018-05-10 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 400 |
| 2018-05-09 | $27.18 | $27.18 | $27.18 | $27.18 | $24.66 | 500 |
| 2018-05-08 | $26.30 | $26.30 | $26.30 | $26.30 | $23.87 | 0 |
| 2018-05-07 | $26.30 | $26.30 | $26.30 | $26.30 | $23.87 | 0 |
| 2018-05-04 | $26.30 | $26.30 | $26.30 | $26.30 | $23.87 | 1,100 |
| 2018-05-03 | $27.95 | $27.95 | $27.95 | $27.95 | $25.36 | 0 |
| 2018-05-02 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-05-01 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-30 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-27 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-26 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-25 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-24 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-23 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-20 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-19 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 25 |
| 2018-04-18 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 0 |
| 2018-04-17 | $27.95 | $27.95 | $27.95 | $27.95 | $23.90 | 100 |
| 2018-04-16 | $27.35 | $27.35 | $27.35 | $27.35 | $23.39 | 0 |
| 2018-04-13 | $27.35 | $27.35 | $27.35 | $27.35 | $23.39 | 0 |
| 2018-04-12 | $27.35 | $27.35 | $27.35 | $27.35 | $23.39 | 0 |
| 2018-04-11 | $27.35 | $27.35 | $27.35 | $27.35 | $23.39 | 100 |
| 2018-04-10 | $27.17 | $27.17 | $27.17 | $27.17 | $23.24 | 0 |
| 2018-04-09 | $27.17 | $27.17 | $27.17 | $27.17 | $23.24 | 300 |
| 2018-04-06 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-04-05 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 90 |
| 2018-04-04 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 100 |
| 2018-04-03 | $27.40 | $27.40 | $27.40 | $27.40 | $23.43 | 0 |
| 2018-04-02 | $27.40 | $27.40 | $27.40 | $27.40 | $23.43 | 0 |
| 2018-03-29 | $27.40 | $27.40 | $27.40 | $27.40 | $23.43 | 100 |
| 2018-03-28 | $27.15 | $27.15 | $27.15 | $27.15 | $23.22 | 0 |
| 2018-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $23.22 | 0 |
| 2018-03-26 | $27.15 | $27.15 | $27.15 | $27.15 | $23.22 | 0 |
| 2018-03-23 | $27.25 | $27.25 | $27.15 | $27.15 | $23.22 | 400 |
| 2018-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-16 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-03-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 600 |
| 2018-03-12 | $27.73 | $27.73 | $27.73 | $27.73 | $23.72 | 0 |
| 2018-03-09 | $27.73 | $27.73 | $27.73 | $27.73 | $23.72 | 0 |
| 2018-03-08 | $27.73 | $27.73 | $27.73 | $27.73 | $23.72 | 1,300 |
| 2018-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.24 | 0 |
| 2018-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.24 | 0 |
| 2018-03-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.24 | 0 |
| 2018-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $22.24 | 0 |
| 2018-03-01 | $26.00 | $26.00 | $26.00 | $26.00 | $22.24 | 400 |
| 2018-02-28 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-27 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-26 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-23 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-22 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-21 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-20 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-16 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 25 |
| 2018-02-15 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-14 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-13 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-12 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-09 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 10 |
| 2018-02-08 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 55 |
| 2018-02-07 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-06 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-05 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 0 |
| 2018-02-02 | $27.25 | $27.25 | $27.25 | $27.25 | $23.30 | 200 |
| 2018-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $23.95 | 100 |
| 2018-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 500 |
| 2018-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-01-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-01-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 0 |
| 2018-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $23.09 | 700 |
| 2018-01-24 | $27.20 | $27.20 | $27.20 | $27.20 | $23.26 | 0 |
| 2018-01-23 | $27.20 | $27.20 | $27.20 | $27.20 | $23.26 | 0 |
| 2018-01-22 | $27.20 | $27.20 | $27.20 | $27.20 | $23.26 | 800 |
| 2018-01-19 | $26.55 | $26.55 | $26.55 | $26.55 | $22.71 | 0 |
| 2018-01-18 | $26.55 | $26.55 | $26.55 | $26.55 | $22.71 | 0 |
| 2018-01-17 | $26.55 | $26.55 | $26.55 | $26.55 | $22.71 | 400 |
| 2018-01-16 | $27.20 | $27.20 | $27.20 | $27.20 | $23.26 | 1,100 |
| 2018-01-12 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-01-11 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-01-10 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-01-09 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-01-08 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 1,100 |
| 2018-01-05 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-01-04 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 0 |
| 2018-01-03 | $26.30 | $26.30 | $26.30 | $26.30 | $22.49 | 100 |
| 2018-01-02 | $25.50 | $25.50 | $25.50 | $25.50 | $21.81 | 0 |
| 2017-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.81 | 0 |
| 2017-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.81 | 0 |
| 2017-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.81 | 0 |
| 2017-12-26 | $25.50 | $25.50 | $25.50 | $25.50 | $21.81 | 0 |
| 2017-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $21.81 | 0 |
| 2017-12-21 | $25.00 | $25.50 | $25.00 | $25.50 | $21.81 | 600 |
| 2017-12-20 | $24.60 | $24.60 | $24.60 | $24.60 | $21.04 | 0 |
| 2017-12-19 | $24.50 | $24.60 | $24.50 | $24.60 | $21.04 | 6,400 |
| 2017-12-18 | $24.81 | $24.81 | $24.81 | $24.81 | $21.22 | 10,700 |
| 2017-12-15 | $25.90 | $25.90 | $24.40 | $24.40 | $20.87 | 1,500 |
| 2017-12-14 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-12-13 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 216 |
| 2017-12-12 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-12-11 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-12-08 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-12-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-12-06 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-12-05 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-12-04 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-12-01 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-30 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-29 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-28 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-24 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-22 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-21 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-20 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-17 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-15 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-14 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-13 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-10 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-09 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-08 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-07 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-06 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-03 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-11-02 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-11-01 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-31 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-30 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-26 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-25 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-24 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-23 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-20 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-19 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-18 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 1 |
| 2017-10-17 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-16 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 0 |
| 2017-10-13 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-06 | $26.35 | $26.35 | $26.35 | $26.35 | $22.54 | 22,532 |
| 2017-10-05 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-04 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-03 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-10-02 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-29 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-28 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 56 |
| 2017-09-27 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-26 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-25 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-22 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-21 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-20 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-19 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-18 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-15 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-14 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-13 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-12 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 4 |
| 2017-09-11 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-08 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-06 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-05 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-09-01 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-31 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-30 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-29 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-28 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-25 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-24 | $26.60 | $26.60 | $26.60 | $26.60 | $22.75 | 0 |
| 2017-08-23 | $26.60 | $26.60 | $26.60 | $26.60 | $22.59 | 200 |
| 2017-08-22 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-21 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-18 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-17 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-16 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-15 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-14 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-11 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-10 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-09 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 13 |
| 2017-08-08 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-07 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 0 |
| 2017-08-04 | $25.78 | $25.78 | $25.78 | $25.78 | $21.74 | 500 |
| 2017-08-03 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-08-02 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-08-01 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-31 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-28 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-27 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-26 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-25 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-24 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-21 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-20 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-19 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-18 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-17 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-14 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 0 |
| 2017-07-13 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 2 |
| 2017-07-12 | $25.55 | $25.55 | $25.55 | $25.55 | $21.54 | 1,400 |
| 2017-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $21.33 | 0 |
| 2017-07-10 | $25.30 | $25.30 | $25.30 | $25.30 | $21.33 | 0 |
| 2017-07-07 | $25.30 | $25.30 | $25.30 | $25.30 | $21.33 | 0 |
| 2017-07-06 | $25.30 | $25.30 | $25.30 | $25.30 | $21.33 | 152 |
| 2017-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-19 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 334 |
| 2017-06-15 | $25.40 | $25.40 | $25.40 | $25.40 | $21.41 | 344 |
| 2017-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 0 |
| 2017-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $21.92 | 100 |
| 2017-05-30 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 225 |
| 2017-05-26 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 0 |
| 2017-05-25 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 0 |
| 2017-05-24 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 0 |
| 2017-05-23 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 0 |
| 2017-05-22 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 0 |
| 2017-05-19 | $26.15 | $26.15 | $26.15 | $26.15 | $22.05 | 100 |
| 2017-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $21.46 | 900 |
| 2017-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $21.50 | 0 |
| 2017-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $21.50 | 0 |
| 2017-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.50 | 0 |
| 2017-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $21.50 | 0 |
| 2017-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $21.50 | 200 |
| 2017-05-10 | $25.75 | $25.75 | $25.75 | $25.75 | $21.71 | 0 |
| 2017-05-09 | $25.75 | $25.75 | $25.75 | $25.75 | $21.71 | 300 |
| 2017-05-08 | $25.25 | $25.25 | $25.25 | $25.25 | $21.29 | 0 |
| 2017-05-05 | $25.25 | $25.25 | $25.25 | $25.25 | $21.29 | 1 |
| 2017-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.29 | 0 |
| 2017-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.29 | 0 |
| 2017-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $21.29 | 0 |
| 2017-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $21.29 | 200 |
| 2017-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 0 |
| 2017-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 0 |
| 2017-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 0 |
| 2017-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 24,000 |
| 2017-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 0 |
| 2017-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 0 |
| 2017-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.65 | 0 |
| 2017-04-19 | $24.50 | $24.50 | $24.50 | $24.50 | $20.39 | 300 |
| 2017-04-18 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-17 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-13 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-12 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-11 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-10 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-07 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-06 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-05 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-04 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-04-03 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 74 |
| 2017-03-31 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 0 |
| 2017-03-30 | $24.84 | $24.84 | $24.84 | $24.84 | $20.67 | 29,500 |
| 2017-03-29 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-28 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-27 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-21 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-20 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-16 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-15 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-14 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-13 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-10 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-09 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-08 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-07 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-06 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-03 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-02 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-03-01 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-28 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-27 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-24 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-23 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-22 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-21 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-17 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-16 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-15 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-14 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-13 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-10 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 0 |
| 2017-02-09 | $22.20 | $22.20 | $22.20 | $22.20 | $18.47 | 100 |
| 2017-02-08 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-02-07 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-02-06 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-02-03 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-02-01 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-31 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-30 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-27 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-26 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-25 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-24 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-23 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-20 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-19 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-18 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-17 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-13 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-12 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-11 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-10 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-09 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-06 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-05 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-04 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2017-01-03 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2016-12-30 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 0 |
| 2016-12-29 | $20.10 | $20.10 | $20.10 | $20.10 | $16.72 | 1,063 |
| 2016-12-28 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-27 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-23 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-22 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-20 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-19 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-16 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-15 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-14 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-13 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-12 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-08 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-07 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-06 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-05 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-02 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-12-01 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-30 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-29 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-28 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-25 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-23 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-22 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-18 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-17 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-16 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-15 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-14 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-11 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-10 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-08 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-07 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-04 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-03 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-02 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-11-01 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-31 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-28 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-27 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-26 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-25 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-24 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 0 |
| 2016-10-20 | $19.70 | $19.70 | $19.70 | $19.70 | $16.39 | 123 |
| 2016-10-19 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-18 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-17 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-14 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-13 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-12 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-11 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-10 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-06 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-05 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-04 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-10-03 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-30 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-29 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-28 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-27 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-26 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-23 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-22 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-21 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-20 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-19 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-16 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-15 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-14 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-13 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-12 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-09 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-08 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-07 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-06 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-02 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-09-01 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-08-31 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-08-30 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-08-29 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2016-08-26 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 905 |
| 2016-08-25 | $19.00 | $19.00 | $19.00 | $19.00 | $15.81 | 0 |
| 2016-08-24 | $19.00 | $19.00 | $19.00 | $19.00 | $15.81 | 0 |
| 2016-08-23 | $19.00 | $19.00 | $19.00 | $19.00 | $15.81 | 0 |
| 2016-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $15.81 | 0 |
| 2016-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $15.81 | 0 |
| 2016-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $15.81 | 0 |
| 2016-08-17 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-10 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-09 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 74 |
| 2016-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-22 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 1 |
| 2016-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-27 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-24 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-20 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-19 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-18 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-17 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 1,212 |
| 2016-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-11 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 86 |
| 2016-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-09 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-05 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-28 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $15.68 | 0 |
| 2016-04-20 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-30 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-24 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-21 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-17 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-16 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 0 |
| 2016-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $15.44 | 174 |
| 2016-03-11 | $19.05 | $19.05 | $19.05 | $19.05 | $15.48 | 0 |
| 2016-03-10 | $19.05 | $19.05 | $19.05 | $19.05 | $15.48 | 0 |
| 2016-03-09 | $19.05 | $19.05 | $19.05 | $19.05 | $15.48 | 100 |
| 2016-03-08 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-03-07 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-03-04 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-03-03 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-03-02 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-03-01 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-29 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-26 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-25 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-24 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-23 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-22 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-19 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-18 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-17 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-16 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-12 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-11 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-10 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-09 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-08 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 12,136 |
| 2016-02-05 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 0 |
| 2016-02-04 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 56 |
| 2016-02-03 | $16.36 | $16.36 | $16.36 | $16.36 | $13.29 | 870 |
| 2016-02-02 | $16.60 | $16.60 | $16.60 | $16.60 | $13.49 | 0 |
| 2016-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $13.49 | 0 |
| 2016-01-29 | $16.60 | $16.60 | $16.60 | $16.60 | $13.49 | 0 |
| 2016-01-28 | $16.60 | $16.60 | $16.60 | $16.60 | $13.49 | 0 |
| 2016-01-27 | $16.60 | $16.60 | $16.60 | $16.60 | $13.49 | 100 |
| 2016-01-26 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 684 |
| 2016-01-25 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-22 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-21 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-20 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-19 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-15 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-14 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-13 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-12 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-11 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 0 |
| 2016-01-08 | $17.64 | $17.64 | $17.64 | $17.64 | $14.33 | 200 |
| 2016-01-07 | $18.70 | $18.70 | $18.70 | $18.70 | $15.19 | 32 |
| 2016-01-06 | $18.70 | $18.70 | $18.70 | $18.70 | $15.19 | 248 |
| 2016-01-05 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2016-01-04 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-31 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-30 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-29 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-28 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-24 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-23 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-22 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-21 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-18 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-17 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-16 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-15 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-14 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-11 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-10 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-09 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 0 |
| 2015-12-08 | $20.70 | $20.70 | $20.70 | $20.70 | $16.81 | 2,456 |
| 2015-12-07 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-12-04 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-12-03 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-12-02 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 64 |
| 2015-12-01 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-30 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-27 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-25 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-24 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-23 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-20 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-19 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-18 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 595 |
| 2015-11-17 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-16 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-13 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-12 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-11 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 595 |
| 2015-11-10 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-09 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-06 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-05 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-04 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-03 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-11-02 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-30 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-29 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-28 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-27 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-26 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-23 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-22 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-21 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-20 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-19 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-16 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-15 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-14 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-13 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-12 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-09 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-08 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-07 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-06 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-05 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-02 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-10-01 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-30 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-29 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-28 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-25 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-24 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-23 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-22 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-21 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-18 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-17 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-16 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-15 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-14 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-11 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-10 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-09 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-08 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-04 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-03 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-02 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-09-01 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 11 |
| 2015-08-31 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-28 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 576 |
| 2015-08-27 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-26 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-25 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-24 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-21 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-20 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-19 | $15.24 | $15.24 | $15.24 | $15.24 | $12.38 | 0 |
| 2015-08-18 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-17 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-14 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-13 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-12 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-11 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-10 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-07 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-06 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-05 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 1,360 |
| 2015-08-04 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-08-03 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-31 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 32 |
| 2015-07-30 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-29 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-28 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-27 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-24 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-23 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-22 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-21 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-20 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-17 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-16 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-15 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-14 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-13 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-10 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-09 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-08 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-07 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-06 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-02 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-07-01 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-30 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-29 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 89 |
| 2015-06-26 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-25 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-24 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-23 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-22 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-19 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-18 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-17 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-16 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 12,136 |
| 2015-06-15 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-12 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-11 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-10 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-09 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-08 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-05 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-04 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-03 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-02 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-06-01 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-05-29 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-05-28 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-05-27 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-05-26 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-05-22 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
| 2015-05-21 | $15.47 | $15.47 | $15.47 | $15.47 | $12.48 | 0 |
Mondi (MONDF) News Headlines
Recent Mondi (MONDF) News
Similar Companies to Mondi (MONDF) 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 | -- | -- | -- |