Nine Dragons Paper Holdings Limited ADR (NDGPY) Exchange: PINK
Data as of May 27, 2024
$10.62 ($0.00) 0.00%
Nine Dragons Paper Holdings Limited ADR - Daily Information
Click for more stock information on Nine Dragons Paper Holdings Limited ADR.| Daily Information | Data |
|---|---|
| Date | May 27, 2024 |
| Open | $10.62 |
| Previous Close | $10.62 |
| High | $10.62 |
| Low | $10.62 |
| Adjusted Open | $10.62 |
| Previous Adjusted Close | $10.62 |
| Adjusted High | $10.62 |
| Adjusted Low | $10.62 |
Invest in Nine Dragons Paper Holdings Limited ADR (NDGPY)
Key People Nine Dragons Paper Holdings Limited ADR
| Employee | Position |
|---|---|
| Yin Zhang | Chairman |
| Ming Chung Liu | Deputy Chairman & Chief Executive Officer |
| Yuan Fu Zhang | Chief Financial Officer & Executive Director |
| Cheng Fei Zhang | Deputy Chairman & Deputy Chief Executive Officer |
| Chun Shun Lau | Executive Director & Vice President |
| Hong Xiang Zhong | General Manager-Paper Making Technology |
| Lian Peng Zhang | Executive Director & Vice President |
| Ken Liu | Deputy Chairman & Vice President |
| Du Ling Zhang | Group General Manager-Sales Department |
| Ho Yi Wan | Director-Investor Relations |
| Wai Chu Cheng | Secretary |
| Wai Chu Tam | Independent Non-Executive Director |
| Leung Sing Ng | Independent Non-Executive Director |
| Yiu Kin Lam | Independent Non-Executive Director |
| Ke Fu Chen | Independent Non-Executive Director |
Historical Stock Data for Nine Dragons Paper Holdings Limited ADR (NDGPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 13 |
| 2024-05-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 50 |
| 2024-05-13 | $10.40 | $10.64 | $10.40 | $10.62 | $10.62 | 3,650 |
| 2024-05-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 128 |
| 2024-05-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 991 |
| 2024-05-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 8 |
| 2024-05-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 15 |
| 2024-05-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 26 |
| 2024-05-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1 |
| 2024-05-02 | $9.22 | $9.22 | $9.19 | $9.19 | $9.19 | 300 |
| 2024-05-01 | $9.00 | $9.00 | $8.76 | $8.96 | $8.96 | 2,001 |
| 2024-04-30 | $8.75 | $8.75 | $8.70 | $8.75 | $8.75 | 2,300 |
| 2024-04-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-04-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 91 |
| 2024-04-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-04-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 752 |
| 2024-04-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2024-04-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 14 |
| 2024-04-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 737 |
| 2024-04-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 75 |
| 2024-04-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 601 |
| 2024-04-16 | $8.06 | $8.21 | $7.97 | $8.10 | $8.10 | 1,424 |
| 2024-04-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 77 |
| 2024-04-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2024-04-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-04-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-04-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-04-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2024-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 65 |
| 2024-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 9 |
| 2024-03-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 9 |
| 2024-03-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2024-03-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 125 |
| 2024-03-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-03-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 54 |
| 2024-03-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-03-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-03-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 54 |
| 2024-03-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 500 |
| 2024-03-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 20 |
| 2024-03-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 70 |
| 2024-03-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-03-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 401 |
| 2024-03-01 | $9.17 | $9.19 | $9.17 | $9.19 | $9.19 | 501 |
| 2024-02-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 370 |
| 2024-02-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2024-02-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 42 |
| 2024-02-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2 |
| 2024-02-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 27 |
| 2024-02-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 125 |
| 2024-02-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 16 |
| 2024-02-20 | $9.07 | $9.07 | $8.84 | $8.84 | $8.84 | 381 |
| 2024-02-16 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 24 |
| 2024-02-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-02-14 | $8.63 | $8.64 | $8.63 | $8.64 | $8.64 | 901 |
| 2024-02-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 7 |
| 2024-02-12 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 305 |
| 2024-02-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2 |
| 2024-02-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 13 |
| 2024-02-07 | $8.51 | $8.60 | $8.45 | $8.45 | $8.45 | 1,691 |
| 2024-02-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2 |
| 2024-02-05 | $7.71 | $7.85 | $7.71 | $7.85 | $7.85 | 1,330 |
| 2024-02-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 520 |
| 2024-02-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 321 |
| 2024-01-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 7 |
| 2024-01-30 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,100 |
| 2024-01-29 | $7.53 | $7.58 | $7.53 | $7.58 | $7.58 | 1,151 |
| 2024-01-26 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 138 |
| 2024-01-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-24 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2024-01-23 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 1 |
| 2024-01-22 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 100 |
| 2024-01-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 36 |
| 2024-01-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 38 |
| 2024-01-17 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 51 |
| 2024-01-16 | $8.01 | $8.03 | $8.01 | $8.03 | $8.03 | 442 |
| 2024-01-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 142 |
| 2024-01-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1,439 |
| 2024-01-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 68 |
| 2024-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 4 |
| 2024-01-08 | $8.62 | $8.74 | $8.50 | $8.50 | $8.50 | 2,824 |
| 2024-01-05 | $9.02 | $9.02 | $8.69 | $8.69 | $8.69 | 9,043 |
| 2024-01-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 20 |
| 2024-01-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 130 |
| 2024-01-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 13 |
| 2023-12-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2023-12-28 | $9.70 | $9.70 | $9.64 | $9.64 | $9.64 | 1,205 |
| 2023-12-27 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-12-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-12-22 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-12-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 24 |
| 2023-12-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 31 |
| 2023-12-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7 |
| 2023-12-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 80 |
| 2023-12-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-12-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,500 |
| 2023-12-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 461 |
| 2023-12-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 74 |
| 2023-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 240 |
| 2023-12-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 79 |
| 2023-12-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 27 |
| 2023-12-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 230 |
| 2023-12-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 9 |
| 2023-12-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-12-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 75 |
| 2023-11-30 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 58 |
| 2023-11-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 33 |
| 2023-11-28 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-27 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-24 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-22 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-20 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 56 |
| 2023-11-17 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 2 |
| 2023-11-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-15 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 4 |
| 2023-11-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 37 |
| 2023-11-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-11-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 150 |
| 2023-11-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 6 |
| 2023-11-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 4 |
| 2023-11-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-31 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 13 |
| 2023-10-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 50 |
| 2023-10-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-10-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 520 |
| 2023-10-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-10-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-10-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 41 |
| 2023-10-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 15 |
| 2023-10-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 30 |
| 2023-10-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 112 |
| 2023-10-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 6 |
| 2023-10-06 | $11.45 | $11.60 | $11.43 | $11.60 | $11.60 | 2,178 |
| 2023-10-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 291 |
| 2023-10-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 176 |
| 2023-10-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 37 |
| 2023-09-29 | $11.07 | $11.08 | $10.99 | $10.99 | $10.99 | 5,570 |
| 2023-09-28 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-09-27 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-09-26 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-09-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 4 |
| 2023-09-22 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-09-21 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 100 |
| 2023-09-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 29 |
| 2023-09-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-09-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 411 |
| 2023-09-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 30 |
| 2023-09-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1 |
| 2023-09-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-09-12 | $11.13 | $11.36 | $11.13 | $11.15 | $11.15 | 881 |
| 2023-09-11 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-09-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-09-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 2 |
| 2023-09-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1 |
| 2023-09-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 3 |
| 2023-09-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-31 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 6 |
| 2023-08-30 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-29 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-28 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1 |
| 2023-08-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-24 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 100 |
| 2023-08-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-21 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 4 |
| 2023-08-18 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 1 |
| 2023-08-17 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-16 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-15 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 2 |
| 2023-08-14 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 17 |
| 2023-08-11 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 95 |
| 2023-08-10 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 6 |
| 2023-08-09 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 72 |
| 2023-08-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 4 |
| 2023-08-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 14 |
| 2023-08-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-08-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 8 |
| 2023-07-31 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-07-28 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-07-27 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 2 |
| 2023-07-26 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-07-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 173 |
| 2023-07-24 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-07-21 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-07-20 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 80 |
| 2023-07-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-07-18 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 21 |
| 2023-07-17 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 32 |
| 2023-07-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 12 |
| 2023-07-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-07-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 19 |
| 2023-07-11 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 24 |
| 2023-07-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 7 |
| 2023-07-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-07-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 13 |
| 2023-07-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 3 |
| 2023-07-03 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 28 |
| 2023-06-30 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 8 |
| 2023-06-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,610 |
| 2023-06-28 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 106 |
| 2023-06-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 13 |
| 2023-06-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 49 |
| 2023-06-23 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 101 |
| 2023-06-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 825 |
| 2023-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 495 |
| 2023-06-20 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 2 |
| 2023-06-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 29 |
| 2023-06-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 12 |
| 2023-06-14 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 11 |
| 2023-06-13 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 4 |
| 2023-06-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 1,000 |
| 2023-06-09 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 21 |
| 2023-06-08 | $12.17 | $12.17 | $12.12 | $12.16 | $12.16 | 1,603 |
| 2023-06-07 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 251 |
| 2023-06-06 | $11.55 | $11.71 | $11.55 | $11.71 | $11.71 | 1,850 |
| 2023-06-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 11 |
| 2023-06-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1 |
| 2023-06-01 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2023-05-31 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 258 |
| 2023-05-30 | $11.41 | $11.41 | $11.33 | $11.39 | $11.39 | 554 |
| 2023-05-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 2 |
| 2023-05-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 338 |
| 2023-05-24 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 25 |
| 2023-05-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 4 |
| 2023-05-22 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 100 |
| 2023-05-19 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 48 |
| 2023-05-18 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-05-17 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 237 |
| 2023-05-16 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 307 |
| 2023-05-15 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 5 |
| 2023-05-12 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2023-05-11 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 24 |
| 2023-05-10 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 300 |
| 2023-05-09 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 416 |
| 2023-05-08 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 10 |
| 2023-05-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 372 |
| 2023-05-04 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-05-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-05-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 1 |
| 2023-05-01 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 4 |
| 2023-04-28 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-04-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-04-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-04-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 5 |
| 2023-04-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 243 |
| 2023-04-21 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2023-04-20 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 6 |
| 2023-04-19 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2023-04-18 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 2 |
| 2023-04-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 3 |
| 2023-04-14 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 2 |
| 2023-04-13 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 212 |
| 2023-04-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-04-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 308 |
| 2023-04-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 3 |
| 2023-04-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 3 |
| 2023-04-05 | $15.63 | $15.63 | $14.89 | $14.95 | $14.95 | 1,320 |
| 2023-04-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 1 |
| 2023-04-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 6 |
| 2023-03-31 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 8 |
| 2023-03-30 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 13 |
| 2023-03-29 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 2 |
| 2023-03-28 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 230 |
| 2023-03-27 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-03-24 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 5 |
| 2023-03-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-03-22 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-03-21 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 2 |
| 2023-03-20 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 1 |
| 2023-03-17 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 2 |
| 2023-03-16 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-03-15 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 5 |
| 2023-03-14 | $14.03 | $14.32 | $14.03 | $14.32 | $14.32 | 1,607 |
| 2023-03-13 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 4 |
| 2023-03-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 3 |
| 2023-03-09 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1 |
| 2023-03-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1 |
| 2023-03-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2023-03-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 2 |
| 2023-03-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 1 |
| 2023-03-02 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2023-03-01 | $16.43 | $16.43 | $16.41 | $16.41 | $16.41 | 559 |
| 2023-02-28 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-02-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 1 |
| 2023-02-24 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-02-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-02-22 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 8 |
| 2023-02-21 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 103 |
| 2023-02-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 2 |
| 2023-02-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 250 |
| 2023-02-15 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 300 |
| 2023-02-14 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 2 |
| 2023-02-13 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 12 |
| 2023-02-10 | $17.42 | $17.42 | $17.11 | $17.11 | $17.11 | 621 |
| 2023-02-09 | $17.30 | $17.49 | $17.30 | $17.49 | $17.49 | 500 |
| 2023-02-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 5 |
| 2023-02-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-02-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-02-03 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1 |
| 2023-02-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-02-01 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1 |
| 2023-01-31 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 140 |
| 2023-01-30 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 223 |
| 2023-01-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-01-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 78 |
| 2023-01-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 4 |
| 2023-01-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 30 |
| 2023-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-01-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-01-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 11 |
| 2023-01-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 17 |
| 2023-01-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 16 |
| 2023-01-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-01-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2 |
| 2023-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 24 |
| 2023-01-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-01-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 13 |
| 2023-01-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 5 |
| 2023-01-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-01-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 26 |
| 2022-12-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 61 |
| 2022-12-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3 |
| 2022-12-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 13 |
| 2022-12-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 133 |
| 2022-12-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 432 |
| 2022-12-22 | $18.25 | $18.25 | $18.03 | $18.03 | $18.03 | 1,553 |
| 2022-12-21 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 166 |
| 2022-12-20 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 106 |
| 2022-12-19 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 256 |
| 2022-12-16 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 492 |
| 2022-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 455 |
| 2022-12-14 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 2 |
| 2022-12-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 2 |
| 2022-12-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 4 |
| 2022-12-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-12-08 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 1 |
| 2022-12-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 1 |
| 2022-12-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 0 |
| 2022-12-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.78 | 6 |
| 2022-12-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 5 |
| 2022-12-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 3 |
| 2022-11-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-11-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 41 |
| 2022-11-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-11-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 41 |
| 2022-11-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2022-11-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 600 |
| 2022-11-21 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-11-18 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1 |
| 2022-11-17 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 2 |
| 2022-11-16 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-11-15 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 300 |
| 2022-11-14 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-11-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 158 |
| 2022-11-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2022-11-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 100 |
| 2022-11-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 80 |
| 2022-11-07 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 816 |
| 2022-11-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 24 |
| 2022-11-03 | $12.32 | $12.38 | $12.32 | $12.32 | $12.32 | 402 |
| 2022-11-02 | $12.39 | $12.39 | $12.33 | $12.34 | $12.34 | 3,300 |
| 2022-11-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 8 |
| 2022-10-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 3 |
| 2022-10-28 | $12.00 | $12.00 | $11.97 | $11.97 | $11.97 | 2,200 |
| 2022-10-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-10-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-10-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 8 |
| 2022-10-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-10-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2022-10-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 102 |
| 2022-10-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-10-18 | $12.51 | $12.51 | $12.48 | $12.48 | $12.48 | 250 |
| 2022-10-17 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 300 |
| 2022-10-14 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 21 |
| 2022-10-13 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1 |
| 2022-10-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1 |
| 2022-10-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-10-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-10-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2022-10-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 303 |
| 2022-10-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 7 |
| 2022-10-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 2 |
| 2022-10-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 12 |
| 2022-09-30 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 11 |
| 2022-09-29 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 136 |
| 2022-09-28 | $12.75 | $12.84 | $12.75 | $12.84 | $12.84 | 939 |
| 2022-09-27 | $14.27 | $14.59 | $14.27 | $14.59 | $14.59 | 1,020 |
| 2022-09-26 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-23 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-22 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-21 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-20 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-19 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-16 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 1 |
| 2022-09-15 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 8 |
| 2022-09-14 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-13 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 2 |
| 2022-09-09 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 88 |
| 2022-09-08 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2022-09-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 500 |
| 2022-09-06 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 9 |
| 2022-09-02 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-09-01 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-08-31 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-08-30 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 9 |
| 2022-08-29 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-08-26 | $16.30 | $16.30 | $16.13 | $16.13 | $16.13 | 800 |
| 2022-08-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2022-08-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,003 |
| 2022-08-23 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-22 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1 |
| 2022-08-19 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1 |
| 2022-08-17 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-16 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-15 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 5 |
| 2022-08-12 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1 |
| 2022-08-11 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-08-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 158 |
| 2022-08-09 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-08-08 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-08-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-08-04 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 51 |
| 2022-08-03 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 2 |
| 2022-08-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-08-01 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 2 |
| 2022-07-29 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-27 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-26 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-25 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-22 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-21 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-20 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-19 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-07-15 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 5 |
| 2022-07-14 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 100 |
| 2022-07-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-07-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 100 |
| 2022-07-11 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-07-08 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-07-07 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-07-06 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-07-05 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-07-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-29 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2 |
| 2022-06-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-22 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-16 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-15 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-06-14 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-06-13 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-06-10 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-06-09 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 1 |
| 2022-06-08 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 9 |
| 2022-06-07 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 5 |
| 2022-06-06 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-06-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-06-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-06-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-05-31 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-05-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 0 |
| 2022-05-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.61 | 100 |
| 2022-05-25 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-24 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-23 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-20 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-19 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-18 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-17 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-16 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-13 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-11 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 1 |
| 2022-05-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-05-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-29 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-28 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-27 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-26 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-25 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-21 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-20 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 100 |
| 2022-04-19 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 27 |
| 2022-04-18 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-14 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-13 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-11 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-08 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-04-01 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 0 |
| 2022-03-31 | $17.59 | $17.59 | $17.59 | $17.59 | $17.34 | 200 |
| 2022-03-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 1,135 |
| 2022-03-21 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.45 | 0 |
| 2022-03-16 | $17.20 | $17.70 | $17.20 | $17.70 | $17.45 | 1,135 |
| 2022-03-15 | $17.29 | $17.29 | $17.29 | $17.29 | $17.05 | 50 |
| 2022-03-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.05 | 111 |
| 2022-03-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.50 | 250 |
| 2022-03-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 200 |
| 2022-03-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.18 | 81 |
| 2022-03-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.18 | 0 |
| 2022-03-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.18 | 0 |
| 2022-03-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.18 | 0 |
| 2022-03-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.18 | 0 |
| 2022-03-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.18 | 400 |
| 2022-03-01 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
| 2022-02-28 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
| 2022-02-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
| 2022-02-24 | $19.84 | $19.84 | $19.49 | $19.49 | $19.22 | 1,700 |
| 2022-02-23 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-18 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-17 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-15 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-14 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-11 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-04 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-03 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-02 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 0 |
| 2022-02-01 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 1 |
| 2022-01-31 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 51 |
| 2022-01-28 | $20.39 | $20.39 | $20.39 | $20.39 | $20.10 | 600 |
| 2022-01-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 46 |
| 2022-01-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 24 |
| 2022-01-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2022-01-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 1,020 |
| 2022-01-12 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2022-01-11 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2022-01-10 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2022-01-07 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 6 |
| 2022-01-06 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2022-01-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 1,000 |
| 2022-01-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2022-01-03 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2021-12-31 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 40 |
| 2021-12-30 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2021-12-29 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2021-12-28 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 40 |
| 2021-12-27 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2021-12-23 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 0 |
| 2021-12-22 | $21.15 | $21.15 | $21.15 | $21.15 | $20.85 | 300 |
| 2021-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 0 |
| 2021-12-20 | $21.37 | $21.37 | $21.00 | $21.00 | $20.71 | 359 |
| 2021-12-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 0 |
| 2021-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 0 |
| 2021-12-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 0 |
| 2021-12-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 18 |
| 2021-12-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 75 |
| 2021-12-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 75 |
| 2021-12-09 | $24.25 | $24.25 | $24.25 | $24.25 | $22.93 | 127 |
| 2021-12-08 | $24.05 | $24.05 | $24.05 | $24.05 | $22.74 | 262 |
| 2021-12-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.74 | 119 |
| 2021-12-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.74 | 1 |
| 2021-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.74 | 1,000 |
| 2021-12-02 | $23.10 | $23.10 | $23.10 | $23.10 | $21.85 | 2 |
| 2021-12-01 | $23.10 | $23.10 | $23.10 | $23.10 | $21.85 | 185 |
| 2021-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 0 |
| 2021-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.75 | 109 |
| 2021-11-26 | $24.14 | $24.14 | $24.14 | $24.14 | $22.83 | 15 |
| 2021-11-24 | $24.14 | $24.14 | $24.14 | $24.14 | $22.83 | 0 |
| 2021-11-23 | $24.14 | $24.14 | $24.14 | $24.14 | $22.83 | 1,000 |
| 2021-11-22 | $24.14 | $24.14 | $24.14 | $24.14 | $22.83 | 322 |
| 2021-11-19 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 5 |
| 2021-11-18 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-17 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-16 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-15 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-12 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-11 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.43 | 0 |
| 2021-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 10 |
| 2021-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 0 |
| 2021-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 0 |
| 2021-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 10 |
| 2021-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 0 |
| 2021-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.64 | 300 |
| 2021-11-01 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-29 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-28 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-27 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-26 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-25 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-22 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-21 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-20 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-19 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-18 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-15 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-14 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-13 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-12 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-11 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-08 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-07 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-06 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-05 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-04 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-10-01 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-09-30 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-09-29 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 0 |
| 2021-09-28 | $27.09 | $27.09 | $27.09 | $27.09 | $25.62 | 223 |
| 2021-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.37 | 25 |
| 2021-09-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.37 | 0 |
| 2021-09-23 | $29.99 | $30.00 | $29.99 | $30.00 | $28.37 | 533 |
| 2021-09-22 | $28.27 | $28.27 | $28.27 | $28.27 | $26.74 | 0 |
| 2021-09-21 | $28.27 | $28.27 | $28.27 | $28.27 | $26.74 | 0 |
| 2021-09-20 | $28.27 | $28.27 | $28.27 | $28.27 | $26.74 | 0 |
| 2021-09-17 | $28.27 | $28.27 | $28.27 | $28.27 | $26.74 | 0 |
| 2021-09-16 | $28.27 | $28.27 | $28.27 | $28.27 | $26.74 | 0 |
| 2021-09-15 | $28.42 | $28.42 | $28.27 | $28.27 | $26.74 | 1,350 |
| 2021-09-14 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 9 |
| 2021-09-13 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 53 |
| 2021-09-10 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 0 |
| 2021-09-09 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 0 |
| 2021-09-08 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 0 |
| 2021-09-07 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 0 |
| 2021-09-03 | $26.97 | $26.97 | $26.97 | $26.97 | $25.51 | 0 |
| 2021-09-02 | $27.46 | $27.46 | $26.97 | $26.97 | $25.51 | 249 |
| 2021-09-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 0 |
| 2021-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 100 |
| 2021-08-30 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 0 |
| 2021-08-27 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 0 |
| 2021-08-26 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 0 |
| 2021-08-25 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 0 |
| 2021-08-24 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 0 |
| 2021-08-23 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 0 |
| 2021-08-20 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 200 |
| 2021-08-19 | $27.16 | $27.16 | $27.16 | $27.16 | $25.69 | 120 |
| 2021-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.48 | 0 |
| 2021-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.48 | 400 |
| 2021-08-16 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 15 |
| 2021-08-13 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-12 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-11 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-10 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-09 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 100 |
| 2021-08-06 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-05 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-04 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 0 |
| 2021-08-03 | $26.29 | $26.29 | $26.29 | $26.29 | $24.86 | 401 |
| 2021-08-02 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-30 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-29 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-28 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-27 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-26 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-23 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-22 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 200 |
| 2021-07-21 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-20 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 2 |
| 2021-07-19 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
| 2021-07-16 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 1,259 |
| 2021-07-15 | $28.95 | $28.95 | $28.95 | $28.95 | $27.38 | 1,401 |
| 2021-07-14 | $28.65 | $28.65 | $28.65 | $28.65 | $27.10 | 0 |
| 2021-07-13 | $28.65 | $28.65 | $28.65 | $28.65 | $27.10 | 418 |
| 2021-07-12 | $27.85 | $27.85 | $27.85 | $27.85 | $26.33 | 1,500 |
| 2021-07-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 0 |
| 2021-07-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 2 |
| 2021-07-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 10 |
| 2021-07-06 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 0 |
| 2021-07-02 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 0 |
| 2021-07-01 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 0 |
| 2021-06-30 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 0 |
| 2021-06-29 | $26.00 | $26.00 | $25.90 | $25.90 | $24.49 | 1,200 |
| 2021-06-28 | $26.84 | $26.84 | $26.84 | $26.84 | $25.38 | 0 |
| 2021-06-25 | $26.84 | $26.84 | $26.84 | $26.84 | $25.38 | 0 |
| 2021-06-24 | $26.84 | $26.84 | $26.84 | $26.84 | $25.38 | 2 |
| 2021-06-23 | $26.84 | $26.84 | $26.84 | $26.84 | $25.38 | 100 |
| 2021-06-22 | $28.04 | $28.04 | $28.04 | $28.04 | $26.52 | 0 |
| 2021-06-21 | $28.04 | $28.04 | $28.04 | $28.04 | $26.52 | 1 |
| 2021-06-18 | $28.04 | $28.04 | $28.04 | $28.04 | $26.52 | 0 |
| 2021-06-17 | $28.04 | $28.04 | $28.04 | $28.04 | $26.52 | 0 |
| 2021-06-16 | $28.76 | $28.76 | $28.76 | $28.76 | $27.20 | 580 |
| 2021-06-15 | $28.76 | $28.76 | $28.76 | $28.76 | $26.91 | 0 |
| 2021-06-14 | $28.76 | $28.76 | $28.76 | $28.76 | $26.91 | 0 |
| 2021-06-11 | $28.76 | $28.76 | $28.76 | $28.76 | $26.91 | 0 |
| 2021-06-10 | $29.27 | $29.27 | $28.76 | $28.76 | $26.91 | 580 |
| 2021-06-09 | $28.88 | $28.88 | $28.88 | $28.88 | $27.02 | 825 |
| 2021-06-08 | $28.97 | $28.97 | $28.97 | $28.97 | $27.11 | 440 |
| 2021-06-07 | $28.50 | $28.50 | $28.50 | $28.50 | $26.67 | 0 |
| 2021-06-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.67 | 200 |
| 2021-06-03 | $29.71 | $29.71 | $29.71 | $29.71 | $27.79 | 0 |
| 2021-06-02 | $29.71 | $29.71 | $29.71 | $29.71 | $27.79 | 140 |
| 2021-06-01 | $29.71 | $29.71 | $29.71 | $29.71 | $27.79 | 320 |
| 2021-05-28 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 35 |
| 2021-05-27 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-26 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-25 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 8 |
| 2021-05-24 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 25 |
| 2021-05-21 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-20 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-19 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-18 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-17 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-14 | $33.04 | $33.04 | $33.04 | $33.04 | $30.91 | 0 |
| 2021-05-13 | $32.76 | $33.04 | $32.76 | $33.04 | $30.91 | 500 |
| 2021-05-12 | $31.94 | $31.94 | $31.94 | $31.94 | $29.88 | 0 |
| 2021-05-11 | $31.94 | $31.94 | $31.94 | $31.94 | $29.88 | 0 |
| 2021-05-10 | $31.94 | $31.94 | $31.94 | $31.94 | $29.88 | 60 |
| 2021-05-07 | $31.94 | $31.94 | $31.94 | $31.94 | $29.88 | 306 |
| 2021-05-06 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 0 |
| 2021-05-05 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 0 |
| 2021-05-04 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 0 |
| 2021-05-03 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 4 |
| 2021-04-30 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 130 |
| 2021-04-29 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 0 |
| 2021-04-28 | $28.60 | $28.60 | $28.60 | $28.60 | $26.76 | 200 |
| 2021-04-27 | $28.41 | $28.41 | $28.41 | $28.41 | $26.58 | 360 |
| 2021-04-26 | $29.48 | $29.48 | $29.48 | $29.48 | $27.58 | 1 |
| 2021-04-23 | $29.48 | $29.48 | $29.48 | $29.48 | $27.58 | 0 |
| 2021-04-22 | $29.48 | $29.48 | $29.48 | $29.48 | $27.58 | 0 |
| 2021-04-21 | $29.48 | $29.48 | $29.48 | $29.48 | $27.58 | 30 |
| 2021-04-20 | $29.48 | $29.48 | $29.48 | $29.48 | $27.58 | 0 |
| 2021-04-19 | $29.20 | $29.48 | $29.20 | $29.48 | $27.58 | 376 |
| 2021-04-16 | $29.31 | $29.31 | $29.31 | $29.31 | $27.42 | 150 |
| 2021-04-15 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-14 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-13 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-12 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-09 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-08 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-07 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-06 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-05 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-04-01 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-31 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-30 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-29 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-26 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-25 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-24 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-23 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-22 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-19 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 0 |
| 2021-03-18 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 10 |
| 2021-03-17 | $32.77 | $32.77 | $32.77 | $32.77 | $30.66 | 100 |
| 2021-03-16 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-15 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-12 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-11 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-10 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-09 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-08 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-05 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-04 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-03 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-02 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-03-01 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-02-26 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-02-25 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-02-24 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 101 |
| 2021-02-23 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 0 |
| 2021-02-22 | $39.78 | $39.78 | $39.78 | $39.78 | $37.22 | 101 |
| 2021-02-19 | $39.91 | $39.91 | $39.91 | $39.91 | $37.34 | 301 |
| 2021-02-18 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 0 |
| 2021-02-17 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 15 |
| 2021-02-16 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 0 |
| 2021-02-12 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 15 |
| 2021-02-11 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 25 |
| 2021-02-10 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 0 |
| 2021-02-09 | $35.23 | $35.23 | $35.23 | $35.23 | $32.96 | 76 |
| 2021-02-08 | $35.35 | $35.35 | $35.23 | $35.23 | $32.96 | 200 |
| 2021-02-05 | $32.80 | $32.80 | $32.80 | $32.80 | $30.69 | 0 |
| 2021-02-04 | $32.80 | $32.80 | $32.80 | $32.80 | $30.69 | 0 |
| 2021-02-03 | $32.80 | $32.80 | $32.80 | $32.80 | $30.69 | 0 |
| 2021-02-02 | $32.80 | $32.80 | $32.80 | $32.80 | $30.69 | 1,136 |
| 2021-02-01 | $32.39 | $32.39 | $32.39 | $32.39 | $30.31 | 38 |
| 2021-01-29 | $32.39 | $32.39 | $32.39 | $32.39 | $30.31 | 0 |
| 2021-01-28 | $32.39 | $32.39 | $32.39 | $32.39 | $30.31 | 18 |
| 2021-01-27 | $32.39 | $32.39 | $32.39 | $32.39 | $30.31 | 0 |
| 2021-01-26 | $32.39 | $32.39 | $32.39 | $32.39 | $30.31 | 100 |
| 2021-01-25 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 0 |
| 2021-01-22 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 0 |
| 2021-01-21 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 150 |
| 2021-01-20 | $30.76 | $30.76 | $30.76 | $30.76 | $28.78 | 0 |
| 2021-01-19 | $30.35 | $30.76 | $30.35 | $30.76 | $28.78 | 900 |
| 2021-01-15 | $30.99 | $30.99 | $30.99 | $30.99 | $29.00 | 2 |
| 2021-01-14 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 579 |
| 2021-01-13 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 0 |
| 2021-01-12 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 0 |
| 2021-01-11 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 0 |
| 2021-01-08 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 0 |
| 2021-01-07 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 579 |
| 2021-01-06 | $28.59 | $28.59 | $28.59 | $28.59 | $26.75 | 48 |
| 2021-01-05 | $28.59 | $28.59 | $28.59 | $28.59 | $26.75 | 0 |
| 2021-01-04 | $28.59 | $28.59 | $28.59 | $28.59 | $26.75 | 0 |
| 2020-12-31 | $28.59 | $28.59 | $28.59 | $28.59 | $26.75 | 0 |
| 2020-12-30 | $28.59 | $28.59 | $28.59 | $28.59 | $26.75 | 226 |
| 2020-12-29 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 0 |
| 2020-12-28 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 1 |
| 2020-12-24 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 0 |
| 2020-12-23 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 1 |
| 2020-12-22 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 1 |
| 2020-12-21 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 0 |
| 2020-12-18 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 0 |
| 2020-12-17 | $27.47 | $27.47 | $27.47 | $27.47 | $25.70 | 181 |
| 2020-12-16 | $27.04 | $27.04 | $27.04 | $27.04 | $25.30 | 0 |
| 2020-12-15 | $27.04 | $27.04 | $27.04 | $27.04 | $25.30 | 0 |
| 2020-12-14 | $26.43 | $26.43 | $26.43 | $26.43 | $24.73 | 25 |
| 2020-12-11 | $27.04 | $27.04 | $27.04 | $27.04 | $25.30 | 25 |
| 2020-12-10 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-12-09 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-12-08 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-12-07 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 50 |
| 2020-12-04 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 10 |
| 2020-12-03 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 10 |
| 2020-12-02 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-12-01 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 2 |
| 2020-11-30 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 53 |
| 2020-11-27 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-11-25 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-11-24 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-11-23 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 0 |
| 2020-11-20 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 5 |
| 2020-11-19 | $27.04 | $27.04 | $27.04 | $27.04 | $24.74 | 300 |
| 2020-11-18 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 0 |
| 2020-11-17 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 0 |
| 2020-11-16 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 30 |
| 2020-11-13 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 0 |
| 2020-11-12 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 0 |
| 2020-11-11 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 18 |
| 2020-11-10 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 4 |
| 2020-11-09 | $28.98 | $28.98 | $28.98 | $28.98 | $26.52 | 574 |
| 2020-11-06 | $28.60 | $28.60 | $28.60 | $28.60 | $26.17 | 0 |
| 2020-11-05 | $28.60 | $28.60 | $28.60 | $28.60 | $26.17 | 500 |
| 2020-11-04 | $28.10 | $28.10 | $28.10 | $28.10 | $25.71 | 0 |
| 2020-11-03 | $28.10 | $28.10 | $28.10 | $28.10 | $25.71 | 100 |
| 2020-11-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 0 |
| 2020-10-30 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 0 |
| 2020-10-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 0 |
| 2020-10-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 1,341 |
| 2020-10-27 | $27.88 | $27.88 | $27.88 | $27.88 | $25.51 | 0 |
| 2020-10-26 | $27.88 | $27.88 | $27.88 | $27.88 | $25.51 | 0 |
| 2020-10-23 | $27.88 | $27.88 | $27.88 | $27.88 | $25.51 | 4 |
| 2020-10-22 | $27.88 | $27.88 | $27.88 | $27.88 | $25.51 | 0 |
| 2020-10-21 | $27.88 | $27.88 | $27.88 | $27.88 | $25.51 | 500 |
| 2020-10-20 | $27.66 | $27.66 | $27.66 | $27.66 | $25.31 | 250 |
| 2020-10-19 | $24.22 | $24.22 | $24.22 | $24.22 | $22.16 | 0 |
| 2020-10-16 | $24.22 | $24.22 | $24.22 | $24.22 | $22.16 | 0 |
| 2020-10-15 | $24.22 | $24.22 | $24.22 | $24.22 | $22.16 | 550 |
| 2020-10-14 | $26.16 | $26.16 | $26.16 | $26.16 | $23.94 | 0 |
| 2020-10-13 | $26.16 | $26.16 | $26.16 | $26.16 | $23.94 | 0 |
| 2020-10-12 | $26.16 | $26.16 | $26.16 | $26.16 | $23.94 | 0 |
| 2020-10-09 | $26.16 | $26.16 | $26.16 | $26.16 | $23.94 | 1 |
| 2020-10-08 | $26.17 | $26.17 | $26.16 | $26.16 | $23.94 | 554 |
| 2020-10-07 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 0 |
| 2020-10-06 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 0 |
| 2020-10-05 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 0 |
| 2020-10-02 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 0 |
| 2020-10-01 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 10 |
| 2020-09-30 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 0 |
| 2020-09-29 | $25.07 | $25.07 | $25.07 | $25.07 | $22.94 | 100 |
| 2020-09-28 | $25.72 | $25.72 | $25.72 | $25.72 | $23.54 | 10 |
| 2020-09-25 | $25.72 | $25.72 | $25.72 | $25.72 | $23.54 | 200 |
| 2020-09-24 | $27.54 | $27.54 | $27.54 | $27.54 | $25.20 | 0 |
| 2020-09-23 | $27.67 | $27.67 | $27.54 | $27.54 | $25.20 | 260 |
| 2020-09-22 | $26.08 | $26.08 | $26.08 | $26.08 | $23.87 | 0 |
| 2020-09-21 | $26.08 | $26.08 | $26.08 | $26.08 | $23.87 | 0 |
| 2020-09-18 | $26.08 | $26.08 | $26.08 | $26.08 | $23.87 | 0 |
| 2020-09-17 | $26.08 | $26.08 | $26.08 | $26.08 | $23.87 | 0 |
| 2020-09-16 | $25.88 | $26.08 | $25.88 | $26.08 | $23.87 | 430 |
| 2020-09-15 | $24.58 | $24.58 | $24.58 | $24.58 | $22.49 | 30 |
| 2020-09-14 | $24.40 | $24.58 | $24.40 | $24.58 | $22.49 | 760 |
| 2020-09-11 | $24.49 | $24.49 | $24.49 | $24.49 | $22.41 | 25 |
| 2020-09-10 | $24.49 | $24.49 | $24.49 | $24.49 | $22.41 | 0 |
| 2020-09-09 | $24.49 | $24.49 | $24.49 | $24.49 | $22.41 | 0 |
| 2020-09-08 | $24.49 | $24.49 | $24.49 | $24.49 | $22.41 | 120 |
| 2020-09-04 | $23.18 | $23.18 | $23.18 | $23.18 | $21.21 | 25 |
| 2020-09-03 | $23.18 | $23.18 | $23.18 | $23.18 | $21.21 | 100 |
| 2020-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.13 | 0 |
| 2020-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.13 | 0 |
| 2020-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.13 | 140 |
| 2020-08-28 | $22.09 | $22.09 | $22.09 | $22.09 | $20.21 | 10 |
| 2020-08-27 | $21.69 | $22.09 | $21.69 | $22.09 | $20.21 | 1,035 |
| 2020-08-26 | $21.73 | $22.60 | $21.73 | $22.37 | $20.47 | 7,726 |
| 2020-08-25 | $22.04 | $22.04 | $22.04 | $22.04 | $20.17 | 0 |
| 2020-08-24 | $22.04 | $22.04 | $22.04 | $22.04 | $20.17 | 319 |
| 2020-08-21 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-20 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-19 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 154 |
| 2020-08-14 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-13 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-12 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 0 |
| 2020-08-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 154 |
| 2020-08-07 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 2 |
| 2020-08-06 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 2 |
| 2020-08-05 | $21.90 | $21.90 | $21.90 | $21.90 | $20.04 | 200 |
| 2020-08-04 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-08-03 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-31 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 152 |
| 2020-07-30 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-29 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-28 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-27 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-24 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-23 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 154 |
| 2020-07-22 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 0 |
| 2020-07-21 | $20.52 | $20.52 | $20.52 | $20.52 | $18.78 | 154 |
| 2020-07-20 | $21.94 | $21.94 | $21.94 | $21.94 | $20.08 | 113 |
| 2020-07-16 | $22.00 | $22.00 | $21.54 | $21.54 | $19.71 | 308 |
| 2020-07-15 | $21.76 | $22.00 | $21.76 | $22.00 | $20.13 | 650 |
| 2020-07-14 | $21.63 | $21.63 | $21.63 | $21.63 | $19.79 | 300 |
| 2020-07-13 | $21.39 | $22.22 | $21.39 | $22.00 | $20.13 | 1,882 |
| 2020-07-08 | $20.12 | $21.08 | $20.12 | $20.74 | $18.98 | 916 |
| 2020-07-07 | $17.71 | $17.71 | $17.71 | $17.71 | $16.21 | 70 |
| 2020-07-06 | $17.71 | $17.71 | $17.71 | $17.71 | $16.21 | 30 |
| 2020-06-30 | $17.71 | $17.71 | $17.71 | $17.71 | $16.21 | 588 |
| 2020-06-11 | $18.50 | $18.50 | $18.50 | $18.50 | $16.93 | 500 |
| 2020-06-08 | $17.95 | $17.95 | $17.95 | $17.95 | $16.43 | 1 |
| 2020-06-05 | $17.23 | $17.95 | $17.23 | $17.95 | $16.43 | 1,392 |
| 2020-06-01 | $16.80 | $16.80 | $16.80 | $16.80 | $15.37 | 1,100 |
| 2020-05-29 | $17.59 | $17.59 | $17.59 | $17.59 | $16.10 | 52 |
| 2020-05-22 | $17.59 | $17.59 | $17.59 | $17.59 | $16.10 | 10 |
| 2020-05-21 | $17.59 | $17.59 | $17.59 | $17.59 | $16.10 | 328 |
| 2020-05-20 | $17.95 | $17.95 | $17.95 | $17.95 | $16.43 | 2,000 |
| 2020-05-18 | $17.30 | $17.30 | $17.30 | $17.30 | $15.83 | 1,000 |
| 2020-05-15 | $19.17 | $19.17 | $19.17 | $19.17 | $17.54 | 5 |
| 2020-05-14 | $19.17 | $19.17 | $19.17 | $19.17 | $17.54 | 25 |
| 2020-05-07 | $19.17 | $19.17 | $19.17 | $19.17 | $17.54 | 52 |
| 2020-04-29 | $19.17 | $19.17 | $19.17 | $19.17 | $17.54 | 100 |
| 2020-04-20 | $19.70 | $20.03 | $19.20 | $19.69 | $18.02 | 2,184 |
| 2020-04-14 | $19.29 | $19.50 | $19.29 | $19.50 | $17.84 | 455 |
| 2020-04-13 | $18.81 | $18.81 | $18.81 | $18.81 | $17.21 | 650 |
| 2020-04-06 | $18.89 | $18.89 | $18.89 | $18.89 | $17.29 | 1,000 |
| 2020-04-01 | $17.11 | $17.11 | $17.11 | $17.11 | $15.66 | 20 |
| 2020-03-31 | $17.11 | $17.11 | $17.11 | $17.11 | $15.66 | 3 |
| 2020-03-25 | $17.11 | $17.11 | $17.11 | $17.11 | $15.66 | 20 |
| 2020-03-24 | $17.11 | $17.11 | $17.11 | $17.11 | $15.66 | 10 |
| 2020-03-23 | $17.11 | $17.11 | $17.11 | $17.11 | $15.66 | 20 |
| 2020-03-18 | $17.29 | $17.29 | $17.11 | $17.11 | $15.66 | 490 |
| 2020-03-17 | $19.77 | $19.77 | $19.77 | $19.77 | $18.09 | 30 |
| 2020-03-16 | $19.77 | $19.77 | $19.77 | $19.77 | $18.09 | 145 |
| 2020-03-13 | $19.54 | $19.77 | $19.54 | $19.77 | $18.09 | 2,191 |
| 2020-03-11 | $20.36 | $20.36 | $20.36 | $20.36 | $18.63 | 48 |
| 2020-03-10 | $20.36 | $20.36 | $20.36 | $20.36 | $18.63 | 610 |
| 2020-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.05 | 101 |
| 2020-03-03 | $23.49 | $23.49 | $23.10 | $23.10 | $21.14 | 531 |
| 2020-03-02 | $24.28 | $24.28 | $23.56 | $23.56 | $21.56 | 565 |
| 2020-02-28 | $23.63 | $23.63 | $23.49 | $23.49 | $21.50 | 325 |
| 2020-02-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.50 | 220 |
| 2020-02-26 | $23.03 | $23.50 | $23.03 | $23.50 | $21.50 | 329 |
| 2020-02-25 | $22.48 | $22.53 | $22.34 | $22.34 | $20.44 | 470 |
| 2020-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.13 | 866 |
| 2020-02-19 | $22.40 | $22.45 | $22.40 | $22.45 | $20.54 | 912 |
| 2020-02-18 | $20.52 | $20.76 | $20.52 | $20.76 | $19.00 | 200 |
| 2020-02-13 | $19.40 | $19.40 | $19.08 | $19.08 | $17.46 | 370 |
| 2020-02-10 | $19.39 | $19.39 | $19.39 | $19.39 | $17.74 | 10 |
| 2020-02-05 | $19.39 | $19.39 | $19.39 | $19.39 | $17.74 | 502 |
| 2020-02-04 | $18.85 | $18.85 | $18.85 | $18.85 | $17.25 | 60 |
| 2020-02-03 | $18.85 | $18.85 | $18.85 | $18.85 | $17.25 | 60 |
| 2020-01-31 | $18.75 | $18.85 | $18.75 | $18.85 | $17.25 | 300 |
| 2020-01-30 | $19.71 | $19.71 | $19.45 | $19.45 | $17.79 | 450 |
| 2020-01-28 | $21.29 | $21.29 | $21.29 | $21.29 | $19.48 | 1 |
| 2020-01-23 | $21.29 | $21.29 | $21.29 | $21.29 | $19.48 | 508 |
| 2020-01-22 | $20.59 | $20.78 | $20.59 | $20.77 | $19.01 | 2,609 |
| 2020-01-21 | $20.61 | $20.61 | $20.61 | $20.61 | $18.86 | 130 |
| 2020-01-17 | $20.24 | $20.24 | $20.24 | $20.24 | $18.52 | 10 |
| 2020-01-16 | $20.24 | $20.24 | $20.24 | $20.24 | $18.52 | 5 |
| 2020-01-14 | $20.24 | $20.24 | $20.24 | $20.24 | $18.52 | 1 |
| 2020-01-10 | $20.24 | $20.24 | $20.24 | $20.24 | $18.52 | 400 |
| 2020-01-09 | $20.00 | $20.00 | $19.93 | $19.93 | $18.24 | 638 |
| 2020-01-07 | $20.09 | $20.09 | $20.09 | $20.09 | $18.38 | 316 |
| 2020-01-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.99 | 33 |
| 2020-01-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.99 | 426 |
| 2019-12-30 | $20.69 | $20.69 | $20.69 | $20.69 | $18.93 | 294 |
| 2019-12-23 | $21.11 | $21.11 | $21.11 | $21.11 | $19.32 | 206 |
| 2019-12-20 | $21.15 | $21.15 | $21.15 | $21.15 | $19.35 | 49 |
| 2019-12-19 | $21.15 | $21.15 | $21.15 | $21.15 | $19.35 | 200 |
| 2019-12-18 | $22.08 | $22.08 | $22.08 | $22.08 | $20.20 | 1 |
| 2019-12-17 | $22.11 | $22.11 | $22.07 | $22.08 | $20.20 | 1,490 |
| 2019-12-16 | $22.63 | $22.63 | $21.94 | $21.94 | $19.62 | 2,650 |
| 2019-12-13 | $22.13 | $22.13 | $22.13 | $22.13 | $19.79 | 240 |
| 2019-12-12 | $21.53 | $21.53 | $21.53 | $21.53 | $19.25 | 221 |
| 2019-12-05 | $19.96 | $19.96 | $19.96 | $19.96 | $17.85 | 100 |
| 2019-12-02 | $20.06 | $20.06 | $20.06 | $20.06 | $17.94 | 500 |
| 2019-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 29 |
| 2019-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 21 |
| 2019-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 100 |
| 2019-11-19 | $19.64 | $19.64 | $19.64 | $19.64 | $17.57 | 65 |
| 2019-11-15 | $19.64 | $19.64 | $19.64 | $19.64 | $17.57 | 300 |
| 2019-11-13 | $19.74 | $19.74 | $19.74 | $19.74 | $17.66 | 100 |
| 2019-11-11 | $19.64 | $19.65 | $19.64 | $19.65 | $17.58 | 4,750 |
| 2019-11-07 | $19.64 | $19.64 | $19.64 | $19.64 | $17.57 | 503 |
| 2019-11-05 | $19.19 | $19.19 | $19.19 | $19.19 | $17.16 | 106 |
| 2019-11-04 | $18.71 | $18.71 | $18.71 | $18.71 | $16.74 | 1,025 |
| 2019-11-01 | $17.30 | $17.30 | $17.30 | $17.30 | $15.47 | 70 |
| 2019-10-31 | $17.30 | $17.30 | $17.30 | $17.30 | $15.47 | 150 |
| 2019-10-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.43 | 15 |
| 2019-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $15.43 | 585 |
| 2019-10-25 | $17.49 | $17.49 | $17.49 | $17.49 | $15.64 | 35 |
| 2019-10-24 | $17.49 | $17.49 | $17.49 | $17.49 | $15.64 | 500 |
| 2019-10-21 | $17.84 | $17.84 | $17.84 | $17.84 | $15.96 | 20 |
| 2019-10-18 | $17.84 | $17.84 | $17.84 | $17.84 | $15.96 | 600 |
| 2019-10-17 | $17.01 | $17.01 | $17.01 | $17.01 | $15.21 | 20 |
| 2019-10-16 | $17.01 | $17.01 | $17.01 | $17.01 | $15.21 | 100 |
| 2019-10-15 | $17.01 | $17.01 | $17.01 | $17.01 | $15.21 | 190 |
| 2019-10-11 | $16.74 | $16.95 | $16.74 | $16.95 | $15.16 | 900 |
| 2019-10-07 | $16.60 | $16.60 | $16.60 | $16.60 | $14.85 | 500 |
| 2019-10-03 | $16.40 | $16.40 | $16.40 | $16.40 | $14.67 | 985 |
| 2019-10-02 | $16.79 | $16.79 | $16.79 | $16.79 | $15.02 | 5,500 |
| 2019-09-30 | $16.81 | $16.81 | $16.81 | $16.81 | $15.04 | 200 |
| 2019-09-27 | $16.35 | $16.35 | $16.35 | $16.35 | $14.62 | 300 |
| 2019-09-25 | $16.29 | $16.39 | $16.29 | $16.39 | $14.66 | 500 |
| 2019-09-24 | $17.44 | $17.44 | $16.70 | $16.70 | $14.94 | 401 |
| 2019-09-23 | $17.01 | $17.28 | $16.74 | $17.28 | $15.46 | 1,235 |
| 2019-09-20 | $17.81 | $17.81 | $17.81 | $17.81 | $15.93 | 60 |
| 2019-09-13 | $17.81 | $17.81 | $17.81 | $17.81 | $15.93 | 200 |
| 2019-09-11 | $17.31 | $17.86 | $17.31 | $17.86 | $15.97 | 640 |
| 2019-09-10 | $17.46 | $17.46 | $17.46 | $17.46 | $15.62 | 245 |
| 2019-09-09 | $16.71 | $16.71 | $16.71 | $16.71 | $14.95 | 20 |
| 2019-09-05 | $16.71 | $16.71 | $16.71 | $16.71 | $14.95 | 175 |
| 2019-09-04 | $16.25 | $16.25 | $16.25 | $16.25 | $14.54 | 195 |
| 2019-09-03 | $15.98 | $16.18 | $15.98 | $16.18 | $14.47 | 900 |
| 2019-08-30 | $14.85 | $15.16 | $14.85 | $14.85 | $13.28 | 700 |
| 2019-08-29 | $14.74 | $14.74 | $14.74 | $14.74 | $13.18 | 1,031 |
| 2019-08-26 | $14.64 | $14.64 | $14.64 | $14.64 | $13.09 | 42 |
| 2019-08-21 | $14.64 | $14.64 | $14.64 | $14.64 | $13.09 | 125 |
| 2019-08-19 | $14.94 | $14.94 | $14.94 | $14.94 | $13.36 | 728 |
| 2019-08-16 | $14.38 | $14.38 | $14.38 | $14.38 | $12.86 | 100 |
| 2019-08-15 | $14.42 | $14.42 | $14.38 | $14.38 | $12.86 | 582 |
| 2019-08-14 | $14.44 | $14.44 | $14.44 | $14.44 | $12.92 | 7 |
| 2019-08-13 | $14.44 | $14.44 | $14.44 | $14.44 | $12.92 | 750 |
| 2019-08-12 | $14.59 | $14.59 | $14.59 | $14.59 | $13.05 | 250 |
| 2019-08-09 | $14.91 | $14.91 | $14.91 | $14.91 | $13.34 | 552 |
| 2019-08-07 | $14.79 | $14.79 | $14.79 | $14.79 | $13.22 | 140 |
| 2019-08-06 | $14.32 | $14.79 | $14.32 | $14.79 | $13.22 | 200 |
| 2019-08-05 | $14.98 | $14.98 | $14.60 | $14.60 | $13.06 | 2,400 |
| 2019-08-02 | $15.62 | $15.62 | $15.44 | $15.48 | $13.85 | 3,650 |
| 2019-07-31 | $16.23 | $16.28 | $16.09 | $16.28 | $14.56 | 1,800 |
| 2019-07-30 | $16.65 | $16.65 | $16.65 | $16.65 | $14.89 | 50 |
| 2019-07-29 | $16.65 | $16.65 | $16.65 | $16.65 | $14.89 | 959 |
| 2019-07-26 | $16.96 | $16.96 | $16.96 | $16.96 | $15.17 | 400 |
| 2019-07-19 | $17.16 | $17.20 | $17.16 | $17.20 | $15.38 | 500 |
| 2019-07-18 | $17.23 | $17.23 | $17.13 | $17.23 | $15.41 | 445 |
| 2019-07-17 | $17.67 | $17.67 | $17.67 | $17.67 | $15.57 | 20 |
| 2019-07-11 | $17.67 | $17.67 | $17.67 | $17.67 | $15.57 | 50 |
| 2019-07-10 | $17.67 | $17.67 | $17.67 | $17.67 | $15.57 | 360 |
| 2019-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $15.86 | 112 |
| 2019-07-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 26 |
| 2019-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 23 |
| 2019-06-26 | $17.42 | $17.50 | $17.42 | $17.50 | $15.42 | 1,900 |
| 2019-06-19 | $16.57 | $16.57 | $16.57 | $16.57 | $14.60 | 620 |
| 2019-06-18 | $15.54 | $15.73 | $15.54 | $15.73 | $13.86 | 500 |
| 2019-06-17 | $15.79 | $15.79 | $15.79 | $15.79 | $13.91 | 275 |
| 2019-06-13 | $15.95 | $15.95 | $15.95 | $15.95 | $14.05 | 150 |
| 2019-06-11 | $16.09 | $16.09 | $15.95 | $15.95 | $14.05 | 600 |
| 2019-06-07 | $15.42 | $15.42 | $15.42 | $15.42 | $13.59 | 294 |
| 2019-06-06 | $15.20 | $15.38 | $15.20 | $15.38 | $13.55 | 485 |
| 2019-06-05 | $15.60 | $15.61 | $15.44 | $15.47 | $13.63 | 2,040 |
| 2019-06-04 | $15.60 | $15.71 | $15.60 | $15.71 | $13.84 | 2,138 |
| 2019-06-03 | $15.82 | $15.82 | $15.59 | $15.59 | $13.74 | 1,591 |
| 2019-05-31 | $15.85 | $16.04 | $15.85 | $16.04 | $14.13 | 300 |
| 2019-05-30 | $16.17 | $16.17 | $16.17 | $16.17 | $14.25 | 534 |
| 2019-05-29 | $16.12 | $16.13 | $16.01 | $16.01 | $14.11 | 3,636 |
| 2019-05-28 | $16.40 | $16.40 | $16.19 | $16.40 | $14.45 | 2,112 |
| 2019-05-23 | $16.59 | $16.59 | $16.59 | $16.59 | $14.62 | 500 |
| 2019-05-22 | $17.12 | $17.12 | $17.12 | $17.12 | $15.08 | 306 |
| 2019-05-21 | $17.17 | $17.17 | $17.17 | $17.17 | $15.13 | 27 |
| 2019-05-20 | $17.17 | $17.17 | $17.00 | $17.17 | $15.13 | 1,203 |
| 2019-05-17 | $17.73 | $17.73 | $17.73 | $17.73 | $15.62 | 441 |
| 2019-05-15 | $17.99 | $17.99 | $17.99 | $17.99 | $15.85 | 300 |
| 2019-05-13 | $18.36 | $18.36 | $17.80 | $17.80 | $15.68 | 603 |
| 2019-05-09 | $18.25 | $18.25 | $18.25 | $18.25 | $16.08 | 1,113 |
| 2019-05-07 | $18.54 | $18.54 | $18.54 | $18.54 | $16.33 | 200 |
| 2019-05-06 | $18.42 | $18.42 | $18.42 | $18.42 | $16.23 | 200 |
| 2019-04-29 | $19.19 | $19.19 | $19.19 | $19.19 | $16.91 | 40 |
| 2019-04-25 | $19.00 | $19.19 | $19.00 | $19.19 | $16.91 | 359 |
| 2019-04-23 | $19.08 | $19.08 | $19.08 | $19.08 | $16.81 | 10 |
| 2019-04-16 | $19.08 | $19.08 | $19.08 | $19.08 | $16.81 | 427 |
| 2019-04-15 | $19.48 | $19.48 | $19.48 | $19.48 | $17.16 | 126 |
| 2019-04-11 | $19.52 | $19.79 | $19.52 | $19.79 | $17.44 | 750 |
| 2019-04-08 | $19.40 | $19.40 | $19.40 | $19.40 | $17.09 | 516 |
| 2019-04-02 | $19.50 | $19.50 | $19.50 | $19.50 | $17.18 | 39 |
| 2019-04-01 | $19.59 | $19.59 | $19.50 | $19.50 | $17.18 | 2,000 |
| 2019-03-26 | $18.45 | $18.45 | $18.45 | $18.45 | $16.26 | 3 |
| 2019-03-21 | $18.45 | $18.45 | $18.45 | $18.45 | $16.26 | 120 |
| 2019-03-20 | $19.06 | $19.06 | $19.06 | $19.06 | $16.79 | 62 |
| 2019-03-19 | $19.06 | $19.06 | $19.06 | $19.06 | $16.79 | 510 |
| 2019-03-15 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 10 |
| 2019-03-14 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 40 |
| 2019-03-11 | $20.30 | $20.30 | $20.30 | $20.30 | $17.88 | 247 |
| 2019-03-08 | $20.59 | $20.93 | $20.59 | $20.93 | $18.44 | 240 |
| 2019-03-06 | $20.61 | $20.61 | $20.61 | $20.61 | $18.16 | 3 |
| 2019-03-01 | $20.61 | $20.61 | $20.61 | $20.61 | $18.16 | 5 |
| 2019-02-28 | $20.61 | $20.61 | $20.61 | $20.61 | $18.16 | 516 |
| 2019-02-27 | $22.00 | $22.00 | $21.75 | $21.75 | $19.16 | 632 |
| 2019-02-26 | $23.04 | $23.04 | $22.93 | $22.93 | $20.20 | 615 |
| 2019-02-25 | $23.02 | $23.02 | $23.00 | $23.00 | $20.26 | 411 |
| 2019-02-22 | $22.30 | $22.70 | $22.30 | $22.70 | $20.00 | 400 |
| 2019-02-21 | $22.77 | $22.77 | $22.77 | $22.77 | $20.06 | 300 |
| 2019-02-20 | $22.28 | $22.28 | $22.28 | $22.28 | $19.63 | 37 |
| 2019-02-15 | $22.28 | $22.28 | $22.28 | $22.28 | $19.63 | 100 |
| 2019-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | $19.29 | 130 |
| 2019-02-13 | $21.51 | $21.90 | $21.51 | $21.90 | $19.29 | 600 |
| 2019-02-12 | $20.26 | $20.26 | $20.26 | $20.26 | $17.85 | 127 |
| 2019-02-06 | $19.88 | $20.26 | $19.88 | $20.26 | $17.85 | 300 |
| 2019-02-05 | $20.16 | $20.16 | $20.16 | $20.16 | $17.76 | 245 |
| 2019-02-04 | $19.85 | $19.90 | $19.85 | $19.90 | $17.53 | 505 |
| 2019-02-01 | $19.79 | $19.79 | $19.79 | $19.79 | $17.44 | 13 |
| 2019-01-28 | $19.79 | $19.79 | $19.79 | $19.79 | $17.44 | 403 |
| 2019-01-24 | $19.74 | $19.79 | $19.41 | $19.79 | $17.44 | 1,210 |
| 2019-01-23 | $19.05 | $19.05 | $19.05 | $19.05 | $16.78 | 300 |
| 2019-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.74 | 130 |
| 2019-01-18 | $19.05 | $19.05 | $19.05 | $19.05 | $16.78 | 15 |
| 2019-01-16 | $19.05 | $19.05 | $19.05 | $19.05 | $16.78 | 200 |
| 2019-01-15 | $18.88 | $18.88 | $18.85 | $18.85 | $16.61 | 1,090 |
| 2019-01-10 | $18.67 | $18.67 | $18.48 | $18.48 | $16.28 | 1,178 |
| 2019-01-09 | $18.28 | $18.28 | $18.28 | $18.28 | $16.11 | 135 |
| 2019-01-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.42 | 112 |
| 2019-01-04 | $17.47 | $17.50 | $17.47 | $17.50 | $15.42 | 656 |
| 2019-01-03 | $17.69 | $18.07 | $17.50 | $17.50 | $15.42 | 2,386 |
| 2019-01-02 | $17.86 | $18.11 | $17.86 | $18.11 | $15.96 | 1,945 |
| 2018-12-31 | $18.14 | $18.40 | $18.14 | $18.40 | $16.21 | 400 |
| 2018-12-28 | $18.26 | $18.26 | $18.12 | $18.13 | $15.97 | 1,142 |
| 2018-12-27 | $18.00 | $18.26 | $18.00 | $18.26 | $16.09 | 200 |
| 2018-12-26 | $18.02 | $18.02 | $17.81 | $17.93 | $15.80 | 468 |
| 2018-12-24 | $18.46 | $18.46 | $17.77 | $17.77 | $15.66 | 862 |
| 2018-12-21 | $19.25 | $19.46 | $19.00 | $19.00 | $15.76 | 5,296 |
| 2018-12-20 | $20.20 | $20.20 | $20.20 | $20.20 | $16.76 | 130 |
| 2018-12-19 | $20.41 | $20.41 | $19.70 | $20.20 | $16.76 | 5,106 |
| 2018-12-18 | $20.04 | $20.04 | $20.00 | $20.00 | $16.59 | 350 |
| 2018-12-17 | $19.50 | $19.50 | $19.50 | $19.50 | $16.18 | 100 |
| 2018-12-14 | $20.01 | $20.03 | $20.00 | $20.03 | $16.61 | 1,100 |
| 2018-12-13 | $20.78 | $20.78 | $20.38 | $20.40 | $16.92 | 1,682 |
| 2018-12-12 | $20.54 | $20.54 | $20.54 | $20.54 | $16.16 | 300 |
| 2018-12-11 | $20.46 | $20.46 | $20.46 | $20.46 | $16.10 | 350 |
| 2018-12-10 | $20.64 | $20.64 | $20.64 | $20.64 | $16.24 | 1,395 |
| 2018-12-07 | $20.61 | $20.61 | $20.61 | $20.61 | $16.22 | 228 |
| 2018-12-06 | $20.78 | $20.78 | $20.78 | $20.78 | $16.35 | 250 |
| 2018-12-04 | $21.59 | $21.59 | $21.59 | $21.59 | $16.99 | 40 |
| 2018-12-03 | $21.61 | $21.61 | $21.59 | $21.59 | $16.99 | 650 |
| 2018-11-29 | $20.22 | $20.22 | $20.22 | $20.22 | $15.91 | 247 |
| 2018-11-28 | $20.80 | $20.93 | $20.80 | $20.93 | $16.47 | 1,000 |
| 2018-11-27 | $19.57 | $19.57 | $19.57 | $19.57 | $15.40 | 40 |
| 2018-11-26 | $19.57 | $19.57 | $19.57 | $19.57 | $15.40 | 50 |
| 2018-11-20 | $19.57 | $19.57 | $19.57 | $19.57 | $15.40 | 20 |
| 2018-11-19 | $19.57 | $19.57 | $19.57 | $19.57 | $15.40 | 54 |
| 2018-11-14 | $19.57 | $19.57 | $19.57 | $19.57 | $15.40 | 10 |
| 2018-11-13 | $19.57 | $19.57 | $19.57 | $19.57 | $15.40 | 217 |
| 2018-11-09 | $19.27 | $19.27 | $19.27 | $19.27 | $15.16 | 3 |
| 2018-11-08 | $19.29 | $19.29 | $19.27 | $19.27 | $15.16 | 280 |
| 2018-11-07 | $19.84 | $19.84 | $19.84 | $19.84 | $15.61 | 938 |
| 2018-11-06 | $19.52 | $19.52 | $19.52 | $19.52 | $15.36 | 100 |
| 2018-11-05 | $19.99 | $19.99 | $19.99 | $19.99 | $15.73 | 323 |
| 2018-11-02 | $21.60 | $21.60 | $20.73 | $20.73 | $16.31 | 1,146 |
| 2018-11-01 | $18.99 | $19.10 | $18.99 | $19.10 | $15.03 | 738 |
| 2018-10-31 | $19.18 | $19.18 | $19.18 | $19.18 | $15.09 | 200 |
| 2018-10-30 | $18.05 | $18.05 | $17.99 | $17.99 | $14.16 | 422 |
| 2018-10-29 | $18.70 | $18.70 | $18.70 | $18.70 | $14.71 | 194 |
| 2018-10-26 | $18.63 | $18.74 | $18.63 | $18.74 | $14.75 | 444 |
| 2018-10-25 | $18.42 | $18.42 | $18.42 | $18.42 | $14.49 | 50 |
| 2018-10-24 | $18.84 | $18.84 | $18.42 | $18.42 | $14.49 | 963 |
| 2018-10-23 | $19.19 | $19.30 | $19.01 | $19.29 | $15.18 | 1,919 |
| 2018-10-22 | $20.00 | $20.13 | $20.00 | $20.13 | $15.84 | 1,064 |
| 2018-10-19 | $19.48 | $19.48 | $19.48 | $19.48 | $15.33 | 497 |
| 2018-10-18 | $19.68 | $19.68 | $19.68 | $19.68 | $15.49 | 89 |
| 2018-10-17 | $19.54 | $19.68 | $19.54 | $19.68 | $15.49 | 938 |
| 2018-10-16 | $19.53 | $19.60 | $19.53 | $19.60 | $15.42 | 688 |
| 2018-10-15 | $19.46 | $19.53 | $19.46 | $19.53 | $15.37 | 2,989 |
| 2018-10-12 | $19.50 | $19.71 | $19.50 | $19.71 | $15.51 | 1,734 |
| 2018-10-11 | $19.65 | $19.65 | $19.17 | $19.43 | $15.29 | 1,090 |
| 2018-10-10 | $20.57 | $20.57 | $20.57 | $20.57 | $16.19 | 548 |
| 2018-10-09 | $21.33 | $21.33 | $21.33 | $21.33 | $16.79 | 204 |
| 2018-10-08 | $21.40 | $21.40 | $21.33 | $21.33 | $16.79 | 1,200 |
| 2018-10-05 | $21.30 | $21.30 | $21.18 | $21.18 | $16.67 | 1,110 |
| 2018-10-04 | $22.06 | $22.06 | $22.06 | $22.06 | $17.36 | 23 |
| 2018-10-03 | $22.06 | $22.06 | $22.06 | $22.06 | $17.36 | 300 |
| 2018-10-01 | $21.79 | $21.90 | $21.79 | $21.90 | $17.23 | 766 |
| 2018-09-28 | $21.89 | $21.89 | $21.79 | $21.79 | $17.15 | 1,888 |
| 2018-09-27 | $22.87 | $22.87 | $22.56 | $22.60 | $17.78 | 2,340 |
| 2018-09-26 | $23.35 | $23.35 | $23.35 | $23.35 | $18.37 | 131 |
| 2018-09-25 | $23.40 | $23.40 | $23.35 | $23.35 | $18.37 | 726 |
| 2018-09-24 | $23.10 | $23.52 | $23.10 | $23.44 | $18.44 | 1,279 |
| 2018-09-21 | $23.94 | $23.94 | $23.55 | $23.55 | $18.53 | 3,808 |
| 2018-09-20 | $23.10 | $23.10 | $22.94 | $23.04 | $18.13 | 2,408 |
| 2018-09-18 | $22.80 | $23.20 | $22.80 | $23.20 | $18.26 | 378 |
| 2018-09-17 | $22.50 | $22.50 | $22.50 | $22.50 | $17.71 | 225 |
| 2018-09-14 | $23.10 | $23.10 | $22.91 | $22.95 | $18.06 | 1,166 |
| 2018-09-13 | $22.72 | $23.07 | $22.72 | $23.07 | $18.15 | 3,536 |
| 2018-09-12 | $20.91 | $21.31 | $20.77 | $21.31 | $16.77 | 1,846 |
| 2018-09-11 | $20.80 | $21.03 | $20.80 | $20.99 | $16.52 | 1,409 |
| 2018-09-10 | $21.72 | $21.72 | $21.72 | $21.72 | $17.09 | 7 |
| 2018-09-07 | $21.72 | $21.72 | $21.72 | $21.72 | $17.09 | 415 |
| 2018-09-06 | $21.82 | $21.82 | $21.82 | $21.82 | $17.17 | 100 |
| 2018-09-05 | $23.25 | $23.25 | $23.25 | $23.25 | $18.30 | 181 |
| 2018-08-31 | $23.25 | $23.25 | $23.25 | $23.25 | $18.30 | 76 |
| 2018-08-30 | $23.33 | $23.33 | $23.25 | $23.25 | $18.30 | 1,090 |
| 2018-08-29 | $23.92 | $23.92 | $23.81 | $23.81 | $18.74 | 581 |
| 2018-08-28 | $23.71 | $23.71 | $23.71 | $23.71 | $18.65 | 520 |
| 2018-08-27 | $23.50 | $23.50 | $23.50 | $23.50 | $18.49 | 60 |
| 2018-08-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.49 | 225 |
| 2018-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $18.49 | 323 |
| 2018-08-22 | $23.38 | $23.38 | $23.31 | $23.31 | $18.34 | 1,430 |
| 2018-08-21 | $23.70 | $23.70 | $23.67 | $23.67 | $18.63 | 1,184 |
| 2018-08-20 | $22.30 | $23.00 | $22.30 | $22.93 | $18.04 | 2,308 |
| 2018-08-17 | $21.50 | $21.73 | $21.50 | $21.73 | $17.10 | 896 |
| 2018-08-16 | $21.43 | $21.43 | $21.25 | $21.42 | $16.86 | 1,795 |
| 2018-08-15 | $21.81 | $21.81 | $21.81 | $21.81 | $17.16 | 8 |
| 2018-08-14 | $21.81 | $21.81 | $21.81 | $21.81 | $17.16 | 198 |
| 2018-08-13 | $22.58 | $22.58 | $22.15 | $22.33 | $17.57 | 1,367 |
| 2018-08-10 | $24.42 | $24.42 | $23.23 | $23.35 | $18.37 | 2,961 |
| 2018-08-09 | $25.29 | $25.29 | $25.00 | $25.00 | $19.67 | 1,599 |
| 2018-08-07 | $25.75 | $25.75 | $25.68 | $25.68 | $20.21 | 422 |
| 2018-08-06 | $25.20 | $25.30 | $25.20 | $25.20 | $19.83 | 8,392 |
| 2018-08-03 | $25.26 | $25.57 | $25.26 | $25.57 | $20.12 | 2,235 |
| 2018-08-02 | $25.43 | $25.43 | $25.43 | $25.43 | $20.01 | 20 |
| 2018-08-01 | $25.24 | $25.43 | $25.24 | $25.43 | $20.01 | 21,718 |
| 2018-07-31 | $24.99 | $25.15 | $24.99 | $25.15 | $19.79 | 13,939 |
| 2018-07-30 | $24.98 | $25.19 | $24.98 | $25.19 | $19.82 | 750 |
| 2018-07-27 | $24.96 | $25.16 | $24.62 | $24.62 | $19.37 | 7,385 |
| 2018-07-26 | $25.39 | $25.39 | $25.25 | $25.25 | $19.87 | 10,809 |
| 2018-07-25 | $24.59 | $25.13 | $24.59 | $25.04 | $19.70 | 2,600 |
| 2018-07-24 | $23.40 | $24.16 | $23.40 | $24.00 | $18.89 | 1,661 |
| 2018-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $17.71 | 79 |
| 2018-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $17.71 | 20 |
| 2018-07-18 | $21.95 | $22.50 | $21.95 | $22.50 | $17.71 | 6,411 |
| 2018-07-17 | $23.06 | $23.06 | $23.06 | $23.06 | $18.15 | 64 |
| 2018-07-13 | $23.06 | $23.06 | $23.06 | $23.06 | $18.15 | 18 |
| 2018-07-12 | $23.06 | $23.15 | $23.06 | $23.06 | $18.15 | 36,589 |
| 2018-07-11 | $22.92 | $22.92 | $22.92 | $22.92 | $18.04 | 609 |
| 2018-07-10 | $24.36 | $24.41 | $24.36 | $24.36 | $19.17 | 1,128 |
| 2018-07-09 | $22.88 | $22.88 | $22.88 | $22.88 | $18.00 | 323 |
| 2018-07-06 | $23.08 | $23.08 | $23.02 | $23.02 | $18.11 | 2,179 |
| 2018-07-05 | $23.03 | $23.07 | $22.72 | $22.78 | $17.92 | 40,777 |
| 2018-07-03 | $23.91 | $24.17 | $23.81 | $24.01 | $18.89 | 126,618 |
| 2018-07-02 | $24.71 | $24.71 | $24.63 | $24.63 | $19.38 | 700 |
| 2018-06-29 | $24.67 | $25.09 | $24.59 | $25.09 | $19.74 | 78,129 |
| 2018-06-28 | $24.50 | $24.51 | $24.40 | $24.51 | $19.29 | 80,059 |
| 2018-06-27 | $25.34 | $25.70 | $25.26 | $25.26 | $19.88 | 96,370 |
| 2018-06-26 | $25.59 | $25.71 | $25.53 | $25.66 | $20.19 | 126,020 |
| 2018-06-25 | $25.26 | $25.26 | $24.84 | $24.84 | $19.55 | 3,086 |
| 2018-06-22 | $27.91 | $28.00 | $27.13 | $27.13 | $21.35 | 1,563 |
| 2018-06-21 | $28.12 | $28.12 | $28.12 | $28.12 | $22.12 | 311 |
| 2018-06-20 | $28.64 | $28.64 | $28.47 | $28.47 | $22.40 | 2,266 |
| 2018-06-19 | $29.10 | $29.10 | $28.25 | $29.07 | $22.88 | 2,903 |
| 2018-06-18 | $29.18 | $29.18 | $29.10 | $29.17 | $22.96 | 667 |
| 2018-06-15 | $29.95 | $29.95 | $29.95 | $29.95 | $23.57 | 435 |
| 2018-06-14 | $29.55 | $29.55 | $29.55 | $29.55 | $23.25 | 1,943 |
| 2018-06-13 | $30.46 | $30.56 | $29.55 | $29.55 | $23.25 | 1,735 |
| 2018-06-12 | $30.64 | $30.64 | $29.94 | $29.94 | $23.56 | 476 |
| 2018-06-11 | $29.71 | $30.59 | $29.51 | $30.11 | $23.69 | 3,586 |
| 2018-06-08 | $31.28 | $31.28 | $30.55 | $30.55 | $24.04 | 443 |
| 2018-06-07 | $31.09 | $31.42 | $31.09 | $31.42 | $24.73 | 456 |
| 2018-06-06 | $31.76 | $31.76 | $31.53 | $31.56 | $24.83 | 1,042 |
| 2018-06-05 | $31.12 | $31.99 | $31.02 | $31.50 | $24.79 | 17,051 |
| 2018-06-04 | $31.93 | $31.93 | $31.93 | $31.93 | $25.13 | 416 |
| 2018-06-01 | $32.06 | $32.06 | $32.06 | $32.06 | $25.23 | 110 |
| 2018-05-31 | $32.13 | $32.13 | $32.06 | $32.06 | $25.23 | 1,400 |
| 2018-05-30 | $31.46 | $31.46 | $31.45 | $31.45 | $24.75 | 2,484 |
| 2018-05-29 | $32.69 | $32.80 | $31.83 | $31.83 | $25.05 | 803 |
| 2018-05-25 | $32.62 | $32.73 | $32.62 | $32.64 | $25.68 | 524 |
| 2018-05-24 | $32.00 | $32.00 | $32.00 | $32.00 | $25.18 | 306 |
| 2018-05-23 | $31.19 | $31.19 | $31.19 | $31.19 | $24.55 | 421 |
| 2018-05-22 | $33.46 | $33.47 | $32.47 | $32.47 | $25.55 | 1,044 |
| 2018-05-21 | $33.37 | $33.47 | $33.37 | $33.47 | $26.34 | 511 |
| 2018-05-18 | $32.81 | $32.81 | $32.81 | $32.81 | $25.82 | 482 |
| 2018-05-17 | $32.40 | $32.65 | $32.24 | $32.24 | $25.37 | 8,212 |
| 2018-05-16 | $33.98 | $33.98 | $33.98 | $33.98 | $26.74 | 452 |
| 2018-05-15 | $33.98 | $34.02 | $33.98 | $33.98 | $26.74 | 1,728 |
| 2018-05-14 | $33.80 | $33.87 | $33.26 | $33.26 | $26.17 | 485 |
| 2018-05-11 | $34.15 | $34.24 | $33.37 | $33.37 | $26.26 | 750 |
| 2018-05-10 | $34.05 | $34.05 | $34.05 | $34.05 | $26.79 | 1,228 |
| 2018-05-09 | $32.35 | $32.35 | $32.28 | $32.28 | $25.40 | 1,948 |
| 2018-05-08 | $29.38 | $29.38 | $29.38 | $29.38 | $23.12 | 384 |
| 2018-05-07 | $29.38 | $29.38 | $29.38 | $29.38 | $23.12 | 353 |
| 2018-05-04 | $29.22 | $30.14 | $29.12 | $29.38 | $23.12 | 1,337 |
| 2018-05-03 | $29.85 | $29.85 | $29.14 | $29.14 | $22.93 | 488 |
| 2018-05-02 | $30.40 | $30.49 | $30.40 | $30.40 | $23.92 | 936 |
| 2018-05-01 | $30.39 | $30.39 | $29.48 | $29.48 | $23.20 | 2,327 |
| 2018-04-30 | $30.56 | $30.56 | $29.70 | $29.70 | $23.37 | 812 |
| 2018-04-27 | $29.60 | $30.09 | $29.54 | $29.61 | $23.08 | 934 |
| 2018-04-26 | $29.95 | $30.47 | $29.70 | $30.47 | $23.75 | 1,531 |
| 2018-04-25 | $30.61 | $30.61 | $29.96 | $29.96 | $23.36 | 643 |
| 2018-04-24 | $31.26 | $31.38 | $31.02 | $31.02 | $24.18 | 848 |
| 2018-04-23 | $29.50 | $29.50 | $29.50 | $29.50 | $23.00 | 405 |
| 2018-04-20 | $30.29 | $30.40 | $29.50 | $29.50 | $23.00 | 1,398 |
| 2018-04-19 | $29.63 | $30.55 | $29.48 | $29.48 | $22.98 | 3,703 |
| 2018-04-18 | $29.81 | $29.90 | $29.81 | $29.90 | $23.31 | 781 |
| 2018-04-17 | $29.17 | $29.17 | $29.08 | $29.08 | $22.67 | 767 |
| 2018-04-16 | $31.09 | $31.09 | $31.09 | $31.09 | $24.24 | 393 |
| 2018-04-13 | $31.16 | $32.00 | $31.07 | $32.00 | $24.95 | 1,435 |
| 2018-04-12 | $31.05 | $31.39 | $31.05 | $31.32 | $24.42 | 4,330 |
| 2018-04-11 | $31.97 | $32.06 | $31.97 | $32.02 | $24.96 | 4,317 |
| 2018-04-10 | $31.50 | $31.70 | $31.41 | $31.41 | $24.49 | 1,331 |
| 2018-04-09 | $29.65 | $29.65 | $29.55 | $29.65 | $23.11 | 2,310 |
| 2018-04-06 | $30.26 | $30.26 | $30.26 | $30.26 | $23.59 | 202 |
| 2018-04-05 | $30.36 | $30.47 | $30.09 | $30.09 | $23.46 | 678 |
| 2018-04-04 | $29.97 | $30.27 | $29.93 | $30.27 | $23.60 | 1,909 |
| 2018-04-03 | $31.20 | $31.20 | $31.20 | $31.20 | $24.32 | 389 |
| 2018-04-02 | $29.88 | $29.88 | $29.88 | $29.88 | $23.29 | 486 |
| 2018-03-29 | $30.49 | $30.56 | $30.49 | $30.56 | $23.82 | 527 |
| 2018-03-28 | $29.66 | $30.53 | $29.56 | $30.53 | $23.80 | 717 |
| 2018-03-27 | $30.09 | $30.09 | $29.85 | $29.85 | $23.27 | 730 |
| 2018-03-26 | $30.03 | $30.33 | $29.98 | $29.98 | $23.37 | 738 |
| 2018-03-23 | $30.83 | $30.94 | $30.73 | $30.73 | $23.95 | 842 |
| 2018-03-22 | $31.23 | $31.23 | $31.23 | $31.23 | $24.35 | 241 |
| 2018-03-20 | $33.15 | $33.15 | $33.15 | $33.15 | $25.85 | 372 |
| 2018-03-19 | $32.14 | $32.18 | $32.04 | $32.10 | $25.02 | 2,282 |
| 2018-03-16 | $34.05 | $34.05 | $34.05 | $34.05 | $26.54 | 404 |
| 2018-03-15 | $34.50 | $34.62 | $33.72 | $34.41 | $26.83 | 1,630 |
| 2018-03-14 | $34.39 | $34.47 | $34.39 | $34.47 | $26.87 | 569 |
| 2018-03-13 | $34.47 | $34.47 | $34.38 | $34.38 | $26.80 | 502 |
| 2018-03-12 | $34.97 | $34.97 | $34.97 | $34.97 | $27.26 | 286 |
| 2018-03-09 | $34.87 | $34.97 | $34.87 | $34.97 | $27.26 | 1,167 |
| 2018-03-08 | $33.28 | $34.01 | $33.28 | $34.01 | $26.51 | 803 |
| 2018-03-07 | $33.06 | $33.50 | $33.06 | $33.50 | $26.12 | 1,191 |
| 2018-03-06 | $34.58 | $35.00 | $34.16 | $35.00 | $27.28 | 4,871 |
| 2018-03-05 | $34.20 | $34.52 | $34.20 | $34.52 | $26.91 | 2,358 |
| 2018-03-02 | $35.78 | $35.82 | $35.77 | $35.77 | $27.89 | 1,452 |
| 2018-03-01 | $35.89 | $35.89 | $35.14 | $35.14 | $27.39 | 866 |
| 2018-02-28 | $35.77 | $36.41 | $35.77 | $36.41 | $28.38 | 1,529 |
| 2018-02-27 | $35.34 | $35.78 | $35.34 | $35.40 | $27.60 | 38,276 |
| 2018-02-26 | $33.27 | $33.35 | $33.27 | $33.35 | $26.00 | 1,140 |
| 2018-02-23 | $32.86 | $32.97 | $32.75 | $32.75 | $25.53 | 1,613 |
| 2018-02-22 | $30.58 | $30.58 | $30.10 | $30.58 | $23.84 | 686 |
| 2018-02-21 | $30.90 | $30.90 | $30.83 | $30.90 | $24.09 | 2,255 |
| 2018-02-20 | $30.31 | $30.41 | $30.31 | $30.41 | $23.71 | 2,702 |
| 2018-02-16 | $29.74 | $30.11 | $29.74 | $29.85 | $23.27 | 1,172 |
| 2018-02-15 | $29.88 | $29.97 | $29.14 | $29.97 | $23.36 | 4,661 |
| 2018-02-14 | $28.61 | $28.78 | $28.61 | $28.78 | $22.43 | 1,261 |
| 2018-02-13 | $27.82 | $27.91 | $26.98 | $27.91 | $21.76 | 1,387 |
| 2018-02-12 | $27.76 | $27.98 | $27.76 | $27.98 | $21.81 | 10,089 |
| 2018-02-09 | $27.46 | $27.60 | $27.21 | $27.60 | $21.52 | 1,463 |
| 2018-02-08 | $31.15 | $31.35 | $30.03 | $31.16 | $24.29 | 8,664 |
| 2018-02-07 | $32.51 | $32.80 | $32.47 | $32.70 | $25.49 | 321,888 |
| 2018-02-06 | $32.23 | $33.30 | $32.23 | $33.06 | $25.77 | 5,963 |
| 2018-02-05 | $33.81 | $33.89 | $33.47 | $33.70 | $26.27 | 38,063 |
| 2018-02-02 | $32.18 | $32.28 | $32.18 | $32.28 | $25.16 | 73,068 |
| 2018-02-01 | $31.59 | $31.68 | $31.51 | $31.57 | $24.61 | 73,744 |
| 2018-01-31 | $31.47 | $31.79 | $31.34 | $31.34 | $24.43 | 9,251 |
| 2018-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $25.73 | 160 |
| 2018-01-12 | $33.00 | $33.00 | $33.00 | $33.00 | $25.73 | 65 |
| 2017-12-21 | $33.00 | $33.00 | $33.00 | $33.00 | $25.73 | 600 |
| 2017-12-18 | $32.80 | $32.80 | $32.80 | $32.80 | $25.57 | 100 |
| 2017-12-15 | $31.47 | $31.47 | $31.47 | $31.47 | $24.53 | 600 |
| 2017-12-12 | $33.63 | $33.63 | $33.63 | $33.63 | $26.22 | 530 |
| 2017-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $24.17 | 70 |
| 2017-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $24.17 | 565 |
| 2017-12-06 | $32.48 | $32.48 | $31.85 | $31.85 | $24.83 | 1,098 |
| 2017-12-05 | $33.97 | $33.97 | $33.97 | $33.97 | $26.49 | 112 |
| 2017-11-27 | $33.97 | $33.97 | $33.97 | $33.97 | $26.49 | 300 |
| 2017-11-22 | $33.03 | $33.03 | $32.83 | $32.83 | $25.59 | 250 |
| 2017-11-21 | $32.40 | $32.40 | $32.40 | $32.40 | $25.26 | 50 |
| 2017-11-20 | $32.31 | $32.40 | $32.31 | $32.40 | $25.26 | 588 |
| 2017-11-15 | $33.99 | $33.99 | $33.98 | $33.99 | $26.50 | 886 |
| 2017-11-14 | $35.31 | $35.31 | $35.31 | $35.31 | $27.53 | 150 |
| 2017-11-06 | $36.20 | $36.20 | $36.20 | $36.20 | $28.22 | 304 |
| 2017-11-02 | $35.75 | $35.75 | $35.75 | $35.75 | $27.87 | 17 |
| 2017-10-31 | $35.75 | $35.75 | $35.75 | $35.75 | $27.87 | 57 |
| 2017-10-30 | $35.75 | $35.75 | $35.75 | $35.75 | $27.87 | 100 |
| 2017-10-27 | $37.10 | $37.10 | $37.10 | $37.10 | $28.92 | 144 |
| 2017-10-26 | $38.00 | $38.00 | $38.00 | $38.00 | $29.62 | 50 |
| 2017-10-24 | $38.24 | $38.80 | $38.00 | $38.00 | $29.62 | 1,274 |
| 2017-10-23 | $38.24 | $39.01 | $38.24 | $39.01 | $30.41 | 385 |
| 2017-10-20 | $38.33 | $38.33 | $38.33 | $38.33 | $29.88 | 250 |
| 2017-10-19 | $42.63 | $42.63 | $42.63 | $42.63 | $33.23 | 78 |
| 2017-10-18 | $42.63 | $42.63 | $42.63 | $42.63 | $33.23 | 120 |
| 2017-10-17 | $42.63 | $42.63 | $42.63 | $42.63 | $33.23 | 614 |
| 2017-10-16 | $43.62 | $43.62 | $43.41 | $43.41 | $33.84 | 1,035 |
| 2017-10-13 | $40.16 | $40.16 | $40.16 | $40.16 | $31.31 | 25 |
| 2017-10-12 | $40.16 | $40.16 | $40.16 | $40.16 | $31.31 | 600 |
| 2017-10-11 | $40.74 | $40.74 | $40.74 | $40.74 | $31.76 | 103 |
| 2017-10-09 | $41.70 | $41.90 | $41.70 | $41.90 | $32.66 | 2,000 |
| 2017-10-03 | $41.43 | $41.43 | $41.43 | $41.43 | $32.29 | 10 |
| 2017-09-26 | $41.43 | $41.43 | $41.43 | $41.43 | $32.29 | 33 |
| 2017-09-22 | $41.43 | $41.43 | $41.43 | $41.43 | $32.29 | 3 |