Park24 Co. Ltd (PKCOY) Exchange: PINK
Data as of May 2, 2025
$12.53 ($0.00) 0.00%
Park24 Co. Ltd - Daily Information
Click for more stock information on Park24 Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.53 |
| Previous Close | $12.53 |
| High | $12.53 |
| Low | $12.53 |
| Adjusted Open | $12.53 |
| Previous Adjusted Close | $12.53 |
| Adjusted High | $12.53 |
| Adjusted Low | $12.53 |
About Park24 Co. Ltd (PKCOY)
Park 24 Corp Sp/Adr
Invest in Park24 Co. Ltd (PKCOY)
Historical Stock Data for Park24 Co. Ltd (PKCOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1 |
| 2025-05-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-04-30 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-04-29 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1 |
| 2025-04-28 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-04-25 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 2 |
| 2025-04-24 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 3 |
| 2025-04-23 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-04-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2025-04-21 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 9 |
| 2025-04-17 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1 |
| 2025-04-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 28 |
| 2025-04-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 198 |
| 2025-04-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2025-04-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2025-04-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 432 |
| 2025-04-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 72 |
| 2025-04-08 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 263 |
| 2025-04-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 110 |
| 2025-04-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1 |
| 2025-04-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 3 |
| 2025-04-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2025-04-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2025-03-31 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 119 |
| 2025-03-28 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2025-03-27 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 2 |
| 2025-03-26 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2025-03-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 2 |
| 2025-03-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 821 |
| 2025-03-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2025-03-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 4 |
| 2025-03-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 55 |
| 2025-03-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 6 |
| 2025-03-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-03-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2 |
| 2025-03-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-02-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-02-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-02-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-02-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2025-02-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2 |
| 2025-02-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2 |
| 2025-02-20 | $14.35 | $14.35 | $13.60 | $13.60 | $13.60 | 851 |
| 2025-02-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2025-02-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3 |
| 2025-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6 |
| 2025-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 37 |
| 2025-02-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-02-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 8 |
| 2025-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 350 |
| 2025-01-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 35 |
| 2025-01-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2025-01-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2025-01-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 31 |
| 2025-01-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 79 |
| 2025-01-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2025-01-22 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 20 |
| 2025-01-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2025-01-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 29 |
| 2025-01-16 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 65 |
| 2025-01-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 7 |
| 2025-01-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 125 |
| 2025-01-13 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 54 |
| 2025-01-10 | $12.89 | $13.04 | $12.76 | $13.04 | $13.04 | 10,845 |
| 2025-01-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 23 |
| 2025-01-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 28 |
| 2025-01-06 | $12.97 | $13.55 | $12.97 | $13.55 | $13.55 | 1,980 |
| 2025-01-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 1 |
| 2025-01-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2024-12-31 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2024-12-30 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2024-12-27 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 1 |
| 2024-12-26 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2024-12-24 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2024-12-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 11 |
| 2024-12-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 18 |
| 2024-12-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 5 |
| 2024-12-18 | $13.90 | $13.90 | $13.42 | $13.42 | $13.42 | 2,375 |
| 2024-12-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 20 |
| 2024-12-16 | $12.38 | $12.81 | $12.38 | $12.54 | $12.54 | 7,589 |
| 2024-12-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3 |
| 2024-12-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-12-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-12-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 102 |
| 2024-12-09 | $12.00 | $12.00 | $11.86 | $11.86 | $11.86 | 3,134 |
| 2024-12-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 123 |
| 2024-12-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 26 |
| 2024-12-04 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 102 |
| 2024-12-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-12-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 27 |
| 2024-11-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-11-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 17 |
| 2024-11-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 30,000 |
| 2024-11-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 37 |
| 2024-11-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 38 |
| 2024-11-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 6 |
| 2024-11-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-11-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 253 |
| 2024-11-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 6 |
| 2024-11-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2,214 |
| 2024-11-14 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 11 |
| 2024-11-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 12 |
| 2024-11-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-11-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 392 |
| 2024-11-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 6 |
| 2024-11-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-11-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-11-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-11-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 5 |
| 2024-11-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-10-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 21 |
| 2024-10-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-10-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 93 |
| 2024-10-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 555 |
| 2024-10-25 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 27 |
| 2024-10-24 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-10-23 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 137 |
| 2024-10-22 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 659 |
| 2024-10-21 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-10-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 37 |
| 2024-10-17 | $12.51 | $12.51 | $12.29 | $12.51 | $12.51 | 1,247 |
| 2024-10-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 74 |
| 2024-10-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 239 |
| 2024-10-14 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 373 |
| 2024-10-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 116 |
| 2024-10-10 | $12.31 | $12.31 | $12.28 | $12.28 | $12.28 | 2,706 |
| 2024-10-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-10-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 10 |
| 2024-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 3,204 |
| 2024-10-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,400 |
| 2024-10-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 5 |
| 2024-10-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 2,500 |
| 2024-09-30 | $12.10 | $12.45 | $12.10 | $12.38 | $12.38 | 15,801 |
| 2024-09-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 51,199 |
| 2024-09-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 114 |
| 2024-09-25 | $12.21 | $12.21 | $11.94 | $12.10 | $12.10 | 37,101 |
| 2024-09-24 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 28 |
| 2024-09-23 | $12.30 | $12.30 | $11.83 | $12.27 | $12.27 | 19,520 |
| 2024-09-20 | $11.98 | $12.33 | $11.98 | $12.25 | $12.25 | 18,100 |
| 2024-09-19 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 2 |
| 2024-09-18 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 274 |
| 2024-09-17 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 30 |
| 2024-09-16 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2024-09-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 4,754 |
| 2024-09-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 100 |
| 2024-09-11 | $12.20 | $12.20 | $12.13 | $12.13 | $12.13 | 501 |
| 2024-09-10 | $12.45 | $12.65 | $12.34 | $12.65 | $12.65 | 500 |
| 2024-09-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 20 |
| 2024-09-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-09-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-09-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-09-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 19 |
| 2024-08-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 20 |
| 2024-08-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2024-08-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2024-08-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 38 |
| 2024-08-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4 |
| 2024-08-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2024-08-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9 |
| 2024-08-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2024-08-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 31 |
| 2024-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-08-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2024-08-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 128 |
| 2024-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2024-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 353 |
| 2024-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 719 |
| 2024-08-01 | $10.26 | $10.26 | $10.00 | $10.00 | $10.00 | 740 |
| 2024-07-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2024-07-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2024-07-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2024-07-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 138 |
| 2024-07-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-07-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-07-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2024-07-22 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 658 |
| 2024-07-19 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1 |
| 2024-07-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-11 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-10 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 17 |
| 2024-07-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-07-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-28 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 50 |
| 2024-06-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-25 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-06-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 228 |
| 2024-06-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 56 |
| 2024-06-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 20 |
| 2024-06-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-06-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-05-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-05-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 16 |
| 2024-05-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-05-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 63 |
| 2024-05-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2 |
| 2024-05-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2024-05-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 119 |
| 2024-05-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-05-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 119 |
| 2024-05-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 7 |
| 2024-05-16 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 41 |
| 2024-05-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-05-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-05-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 41 |
| 2024-05-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-05-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 68 |
| 2024-05-08 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 61 |
| 2024-05-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 31 |
| 2024-05-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-05-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 43 |
| 2024-05-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-05-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-04-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 47 |
| 2024-04-29 | $11.03 | $11.03 | $10.78 | $10.99 | $10.99 | 1,715 |
| 2024-04-26 | $10.65 | $10.73 | $10.65 | $10.73 | $10.73 | 1,700 |
| 2024-04-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 76 |
| 2024-04-24 | $11.12 | $11.12 | $11.08 | $11.08 | $11.08 | 900 |
| 2024-04-23 | $11.46 | $11.47 | $11.43 | $11.43 | $11.43 | 1,000 |
| 2024-04-22 | $11.58 | $11.58 | $11.39 | $11.42 | $11.42 | 2,000 |
| 2024-04-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 5 |
| 2024-04-18 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 55 |
| 2024-04-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 3 |
| 2024-04-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 16 |
| 2024-04-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 15 |
| 2024-04-12 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 16 |
| 2024-04-11 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 3 |
| 2024-04-10 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 481 |
| 2024-04-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-04-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 11 |
| 2024-04-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 12 |
| 2024-04-04 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-04-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 9 |
| 2024-04-02 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 2,006 |
| 2024-04-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-03-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-03-27 | $11.76 | $11.80 | $11.76 | $11.76 | $11.76 | 2,006 |
| 2024-03-26 | $11.42 | $11.45 | $11.42 | $11.45 | $11.45 | 2,006 |
| 2024-03-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 121 |
| 2024-03-22 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 26 |
| 2024-03-21 | $11.64 | $11.67 | $11.63 | $11.67 | $11.67 | 400 |
| 2024-03-20 | $11.94 | $11.95 | $11.89 | $11.89 | $11.89 | 2,254 |
| 2024-03-19 | $11.61 | $11.83 | $11.57 | $11.83 | $11.83 | 4,356 |
| 2024-03-18 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 49 |
| 2024-03-15 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 9 |
| 2024-03-14 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 2,500 |
| 2024-03-13 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-03-12 | $12.09 | $12.09 | $11.82 | $12.08 | $12.08 | 2,500 |
| 2024-03-11 | $11.47 | $11.72 | $11.47 | $11.57 | $11.57 | 2,504 |
| 2024-03-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-03-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 2 |
| 2024-03-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-03-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-03-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-03-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-02-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 14 |
| 2024-02-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-02-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 45 |
| 2024-02-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 6 |
| 2024-02-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-02-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 233 |
| 2024-02-21 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 71 |
| 2024-02-20 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 6 |
| 2024-02-16 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 146 |
| 2024-02-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-02-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-02-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 20 |
| 2024-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 343 |
| 2024-02-09 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 74 |
| 2024-02-08 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2024-02-07 | $12.89 | $13.18 | $12.89 | $13.18 | $13.18 | 438 |
| 2024-02-06 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 17 |
| 2024-02-05 | $13.00 | $13.09 | $13.00 | $13.09 | $13.09 | 492 |
| 2024-02-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 128 |
| 2024-02-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 36 |
| 2024-01-31 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-01-30 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 38,345 |
| 2024-01-29 | $12.75 | $13.05 | $12.75 | $12.96 | $12.96 | 60,600 |
| 2024-01-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-01-25 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-01-24 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 56 |
| 2024-01-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-01-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 56 |
| 2024-01-19 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-01-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2 |
| 2024-01-17 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-01-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 242 |
| 2024-01-12 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 251 |
| 2024-01-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 74 |
| 2024-01-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 6 |
| 2024-01-09 | $12.93 | $12.98 | $12.93 | $12.98 | $12.98 | 200 |
| 2024-01-08 | $13.20 | $13.25 | $12.94 | $12.94 | $12.94 | 1,025 |
| 2024-01-05 | $12.66 | $13.08 | $12.66 | $13.05 | $13.05 | 2,900 |
| 2024-01-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 89 |
| 2024-01-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 1 |
| 2024-01-02 | $12.84 | $12.88 | $12.84 | $12.88 | $12.88 | 600 |
| 2023-12-29 | $12.57 | $12.78 | $12.53 | $12.76 | $12.76 | 1,054 |
| 2023-12-28 | $12.88 | $12.88 | $12.80 | $12.80 | $12.80 | 872 |
| 2023-12-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 84 |
| 2023-12-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 194 |
| 2023-12-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 14,129 |
| 2023-12-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 50 |
| 2023-12-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-12-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 31 |
| 2023-12-15 | $13.06 | $13.29 | $13.01 | $13.10 | $13.10 | 17,000 |
| 2023-12-14 | $12.20 | $12.30 | $12.20 | $12.30 | $12.30 | 1,106 |
| 2023-12-13 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-12-12 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-12-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 5 |
| 2023-12-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 12 |
| 2023-12-07 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 100 |
| 2023-12-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 25 |
| 2023-12-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-12-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 25 |
| 2023-12-01 | $12.24 | $12.24 | $12.22 | $12.22 | $12.22 | 1,924 |
| 2023-11-30 | $12.04 | $12.26 | $12.04 | $12.05 | $12.05 | 1,803 |
| 2023-11-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 11 |
| 2023-11-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 12 |
| 2023-11-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1 |
| 2023-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9 |
| 2023-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 77 |
| 2023-11-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 33 |
| 2023-11-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 16 |
| 2023-11-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-11-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 20 |
| 2023-11-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 3 |
| 2023-11-03 | $11.70 | $11.70 | $11.67 | $11.70 | $11.70 | 2,228 |
| 2023-11-02 | $11.26 | $11.27 | $11.26 | $11.27 | $11.27 | 2,219 |
| 2023-11-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 51 |
| 2023-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-10-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 23 |
| 2023-10-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 9 |
| 2023-10-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 24 |
| 2023-10-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 118 |
| 2023-10-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-10-23 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 66 |
| 2023-10-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-10-19 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 82 |
| 2023-10-18 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-10-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 358 |
| 2023-10-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 24 |
| 2023-10-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 17 |
| 2023-10-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 40 |
| 2023-10-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 15 |
| 2023-10-10 | $12.42 | $12.63 | $12.42 | $12.44 | $12.44 | 1,710 |
| 2023-10-09 | $12.44 | $12.61 | $12.24 | $12.30 | $12.30 | 1,207 |
| 2023-10-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 3 |
| 2023-10-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 8 |
| 2023-10-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 3 |
| 2023-10-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 103 |
| 2023-10-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 15 |
| 2023-09-29 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 5 |
| 2023-09-28 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 1,202 |
| 2023-09-27 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 1,200 |
| 2023-09-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 63 |
| 2023-09-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-19 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 8 |
| 2023-09-13 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 14 |
| 2023-09-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 14 |
| 2023-09-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 5 |
| 2023-09-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-09-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 6 |
| 2023-08-31 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 9 |
| 2023-08-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-08-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-08-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 113 |
| 2023-08-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 53 |
| 2023-08-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-08-22 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-08-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 17 |
| 2023-08-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2023-08-17 | $14.67 | $14.67 | $14.40 | $14.40 | $14.40 | 1,879 |
| 2023-08-16 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 5 |
| 2023-08-15 | $14.07 | $14.14 | $14.07 | $14.14 | $14.14 | 8,200 |
| 2023-08-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 254 |
| 2023-08-11 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1,112 |
| 2023-08-10 | $13.99 | $14.31 | $13.89 | $14.31 | $14.31 | 1,363 |
| 2023-08-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-08-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 5,009 |
| 2023-08-07 | $13.16 | $13.45 | $13.14 | $13.45 | $13.45 | 30,608 |
| 2023-08-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 53 |
| 2023-08-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 2 |
| 2023-08-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-08-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 68 |
| 2023-07-31 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 6 |
| 2023-07-28 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2023-07-27 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 72 |
| 2023-07-26 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 409 |
| 2023-07-25 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2023-07-24 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2023-07-21 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2023-07-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 31 |
| 2023-07-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2023-07-18 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 1,000 |
| 2023-07-17 | $12.86 | $12.93 | $12.81 | $12.86 | $12.86 | 544 |
| 2023-07-14 | $12.59 | $12.78 | $12.59 | $12.63 | $12.63 | 500 |
| 2023-07-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 534 |
| 2023-07-12 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-07-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 15 |
| 2023-07-10 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 1 |
| 2023-07-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-07-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-07-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-07-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 36 |
| 2023-06-30 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-29 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-28 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-23 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2023-06-20 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 149 |
| 2023-06-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2023-06-15 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 606 |
| 2023-06-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-12 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-08 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 13 |
| 2023-06-07 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 68 |
| 2023-06-06 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 53 |
| 2023-06-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 11 |
| 2023-06-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-06-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 1 |
| 2023-05-31 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-05-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 106 |
| 2023-05-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-17 | $15.32 | $15.40 | $15.32 | $15.40 | $15.40 | 3,500 |
| 2023-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 33 |
| 2023-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,009 |
| 2023-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 145 |
| 2023-05-04 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 53 |
| 2023-05-03 | $15.79 | $15.97 | $15.79 | $15.97 | $15.97 | 200 |
| 2023-05-02 | $15.15 | $15.40 | $15.15 | $15.40 | $15.40 | 200 |
| 2023-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2023-04-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 211 |
| 2023-04-18 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-04-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2023-04-14 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 500 |
| 2023-04-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2023-04-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 10,630 |
| 2023-04-11 | $14.51 | $14.65 | $14.51 | $14.65 | $14.65 | 37,900 |
| 2023-04-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 38 |
| 2023-04-06 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 13 |
| 2023-04-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 17 |
| 2023-04-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 21 |
| 2023-04-03 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2023-03-31 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 47 |
| 2023-03-30 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 1,309 |
| 2023-03-29 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-28 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-23 | $14.06 | $14.11 | $14.06 | $14.07 | $14.07 | 2,200 |
| 2023-03-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 619 |
| 2023-03-21 | $14.18 | $14.21 | $14.16 | $14.21 | $14.21 | 8,500 |
| 2023-03-20 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 106 |
| 2023-03-17 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
| 2023-03-16 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 181 |
| 2023-03-15 | $14.25 | $14.45 | $14.00 | $14.39 | $14.39 | 8,300 |
| 2023-03-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-03-13 | $14.23 | $14.23 | $14.12 | $14.12 | $14.12 | 848 |
| 2023-03-10 | $14.16 | $14.16 | $14.11 | $14.11 | $14.11 | 360 |
| 2023-03-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 38 |
| 2023-03-08 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-03-07 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2023-03-06 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 41 |
| 2023-03-03 | $14.49 | $14.68 | $14.49 | $14.68 | $14.68 | 40,284 |
| 2023-03-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 295 |
| 2023-03-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-02-28 | $14.60 | $14.60 | $14.53 | $14.53 | $14.53 | 856 |
| 2023-02-27 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 30 |
| 2023-02-24 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2023-02-23 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 48 |
| 2023-02-22 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 347 |
| 2023-02-21 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 5 |
| 2023-02-17 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 38 |
| 2023-02-16 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-02-15 | $15.26 | $15.29 | $15.26 | $15.29 | $15.29 | 224 |
| 2023-02-14 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 100 |
| 2023-02-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-02-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 30,100 |
| 2023-02-09 | $15.63 | $15.63 | $15.48 | $15.48 | $15.48 | 335 |
| 2023-02-08 | $16.25 | $16.28 | $16.10 | $16.10 | $16.10 | 17,532 |
| 2023-02-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,900 |
| 2023-02-06 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 1,063 |
| 2023-02-03 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 132 |
| 2023-02-02 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 22 |
| 2023-02-01 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2023-01-31 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 22 |
| 2023-01-30 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 255 |
| 2023-01-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-01-26 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-01-25 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 33 |
| 2023-01-24 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2023-01-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 147 |
| 2023-01-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 110 |
| 2023-01-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 711 |
| 2023-01-18 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 100 |
| 2023-01-17 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 157 |
| 2023-01-13 | $16.11 | $16.31 | $16.11 | $16.31 | $16.31 | 1,479 |
| 2023-01-12 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2023-01-11 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 20 |
| 2023-01-10 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 700 |
| 2023-01-09 | $16.58 | $16.73 | $16.58 | $16.72 | $16.72 | 3,590 |
| 2023-01-06 | $16.24 | $16.41 | $16.24 | $16.41 | $16.41 | 3,868 |
| 2023-01-05 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 17,498 |
| 2023-01-04 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 7 |
| 2023-01-03 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 1 |
| 2022-12-30 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 473 |
| 2022-12-29 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 8 |
| 2022-12-28 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2022-12-27 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 32 |
| 2022-12-23 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2022-12-22 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2022-12-21 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 29 |
| 2022-12-20 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 108 |
| 2022-12-19 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-12-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-12-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-12-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-12-13 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2022-12-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 117 |
| 2022-12-09 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2022-12-08 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 127 |
| 2022-12-07 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2022-12-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 100 |
| 2022-12-05 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 100 |
| 2022-12-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2022-12-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 100 |
| 2022-11-30 | $14.57 | $14.66 | $14.57 | $14.66 | $14.66 | 400 |
| 2022-11-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 16 |
| 2022-11-28 | $14.44 | $14.44 | $14.39 | $14.39 | $14.39 | 723 |
| 2022-11-25 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-11-23 | $14.49 | $14.49 | $14.45 | $14.45 | $14.45 | 400 |
| 2022-11-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-11-21 | $14.17 | $14.23 | $14.17 | $14.23 | $14.23 | 369 |
| 2022-11-18 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 756 |
| 2022-11-17 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2022-11-16 | $13.67 | $13.67 | $13.56 | $13.64 | $13.64 | 2,037 |
| 2022-11-15 | $13.81 | $13.84 | $13.81 | $13.84 | $13.84 | 1,700 |
| 2022-11-14 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 1 |
| 2022-11-11 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2022-11-10 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 100 |
| 2022-11-09 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-11-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-11-07 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-11-04 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-11-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2022-11-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 6,108 |
| 2022-11-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 195 |
| 2022-10-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-10-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-10-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 9 |
| 2022-10-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 162 |
| 2022-10-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-10-24 | $13.26 | $13.27 | $13.25 | $13.25 | $13.25 | 438 |
| 2022-10-21 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 172 |
| 2022-10-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2022-10-19 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 72 |
| 2022-10-18 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 100 |
| 2022-10-17 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-10-14 | $13.36 | $13.36 | $13.09 | $13.09 | $13.09 | 700 |
| 2022-10-13 | $13.30 | $13.51 | $13.30 | $13.51 | $13.51 | 619 |
| 2022-10-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 50 |
| 2022-10-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 802 |
| 2022-10-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2022-10-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 9,000 |
| 2022-10-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 200 |
| 2022-10-05 | $13.56 | $13.57 | $13.55 | $13.55 | $13.55 | 1,619 |
| 2022-10-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-10-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 20,100 |
| 2022-09-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 100 |
| 2022-09-29 | $13.42 | $13.44 | $13.42 | $13.44 | $13.44 | 465 |
| 2022-09-28 | $13.33 | $13.60 | $13.33 | $13.60 | $13.60 | 600 |
| 2022-09-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 10,991 |
| 2022-09-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 100 |
| 2022-09-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-09-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-09-21 | $14.25 | $14.30 | $14.10 | $14.10 | $14.10 | 592 |
| 2022-09-20 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-09-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-09-16 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-09-15 | $15.16 | $15.18 | $15.16 | $15.18 | $15.18 | 484 |
| 2022-09-14 | $14.55 | $14.62 | $14.53 | $14.53 | $14.53 | 584 |
| 2022-09-13 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 25 |
| 2022-09-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-09-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2022-09-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 13,000 |
| 2022-09-07 | $13.30 | $13.35 | $13.24 | $13.35 | $13.35 | 20,308 |
| 2022-09-06 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-09-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-09-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-08-31 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-08-30 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-08-29 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-08-26 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 200 |
| 2022-08-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 12 |
| 2022-08-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-08-23 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-08-22 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-08-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-08-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-08-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 2 |
| 2022-08-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-08-15 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 319 |
| 2022-08-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 61 |
| 2022-08-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 86 |
| 2022-08-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-08-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 71 |
| 2022-08-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-08-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 44 |
| 2022-08-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-08-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-08-02 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-08-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 116 |
| 2022-07-29 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-07-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-07-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-07-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 55 |
| 2022-07-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 314 |
| 2022-07-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-07-21 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 69 |
| 2022-07-20 | $13.22 | $13.61 | $13.22 | $13.61 | $13.61 | 853 |
| 2022-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2022-07-18 | $12.88 | $12.88 | $12.77 | $12.77 | $12.77 | 2,621 |
| 2022-07-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 2,414 |
| 2022-07-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-07-13 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-07-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-07-11 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 65 |
| 2022-07-08 | $12.90 | $12.90 | $12.89 | $12.89 | $12.89 | 1,600 |
| 2022-07-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1,698 |
| 2022-07-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 2 |
| 2022-07-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-07-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-06-30 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 206 |
| 2022-06-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 13 |
| 2022-06-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-06-27 | $13.81 | $13.81 | $13.80 | $13.80 | $13.80 | 1,400 |
| 2022-06-24 | $14.10 | $14.10 | $13.87 | $14.10 | $14.10 | 4,700 |
| 2022-06-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-06-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-06-21 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 71 |
| 2022-06-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 4 |
| 2022-06-16 | $14.60 | $14.60 | $14.05 | $14.05 | $14.05 | 1,035 |
| 2022-06-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 29 |
| 2022-06-14 | $14.75 | $14.75 | $14.51 | $14.51 | $14.51 | 600 |
| 2022-06-13 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2022-06-10 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 500 |
| 2022-06-09 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 100 |
| 2022-06-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-06-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2,500 |
| 2022-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5,300 |
| 2022-06-02 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 3 |
| 2022-06-01 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2022-05-31 | $15.92 | $16.06 | $15.92 | $16.06 | $16.06 | 49,723 |
| 2022-05-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 626 |
| 2022-05-26 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-05-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 300 |
| 2022-05-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-05-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-05-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 69 |
| 2022-05-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2022-05-18 | $14.84 | $14.84 | $14.74 | $14.74 | $14.74 | 834 |
| 2022-05-17 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-05-16 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 24 |
| 2022-05-13 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-05-12 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 26 |
| 2022-05-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-05-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 19 |
| 2022-05-09 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-05-06 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 60 |
| 2022-05-04 | $15.03 | $15.06 | $15.03 | $15.06 | $15.06 | 460 |
| 2022-05-03 | $14.60 | $14.77 | $14.60 | $14.77 | $14.77 | 3,400 |
| 2022-05-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 147 |
| 2022-04-29 | $14.67 | $14.70 | $14.30 | $14.30 | $14.30 | 2,200 |
| 2022-04-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 2,166 |
| 2022-04-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 65 |
| 2022-04-26 | $14.17 | $14.17 | $13.96 | $13.97 | $13.97 | 3,810 |
| 2022-04-25 | $14.48 | $14.70 | $14.48 | $14.70 | $14.70 | 2,400 |
| 2022-04-22 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-04-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-04-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 210 |
| 2022-04-19 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 600 |
| 2022-04-18 | $15.13 | $15.13 | $14.96 | $15.13 | $15.13 | 1,726 |
| 2022-04-14 | $14.45 | $14.45 | $14.28 | $14.28 | $14.28 | 1,800 |
| 2022-04-13 | $14.00 | $14.07 | $14.00 | $14.07 | $14.07 | 1,100 |
| 2022-04-12 | $14.31 | $14.31 | $14.27 | $14.27 | $14.27 | 1,100 |
| 2022-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 24 |
| 2022-04-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-04-07 | $15.26 | $15.26 | $15.25 | $15.25 | $15.25 | 1,400 |
| 2022-04-06 | $15.39 | $15.40 | $15.39 | $15.40 | $15.40 | 1,400 |
| 2022-04-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-04-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-04-01 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-31 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2022-03-30 | $16.84 | $16.84 | $16.83 | $16.83 | $16.83 | 1,400 |
| 2022-03-29 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1,400 |
| 2022-03-28 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 1,600 |
| 2022-03-25 | $16.45 | $16.46 | $16.45 | $16.46 | $16.46 | 1,600 |
| 2022-03-24 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-03-23 | $16.35 | $16.61 | $16.32 | $16.51 | $16.51 | 1,396 |
| 2022-03-22 | $16.03 | $16.19 | $15.78 | $16.13 | $16.13 | 6,870 |
| 2022-03-21 | $16.47 | $16.85 | $16.47 | $16.70 | $16.70 | 1,700 |
| 2022-03-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 134 |
| 2022-03-17 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2022-03-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2022-03-15 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 134 |
| 2022-03-14 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 228 |
| 2022-03-11 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-03-10 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-03-09 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 6 |
| 2022-03-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 54 |
| 2022-03-07 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-03-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-03-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 20 |
| 2022-03-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-03-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-02-28 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 694 |
| 2022-02-25 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 18 |
| 2022-02-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 54 |
| 2022-02-23 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2022-02-22 | $14.97 | $15.02 | $14.97 | $15.02 | $15.02 | 527 |
| 2022-02-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 78 |
| 2022-02-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-15 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-11 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-09 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 78 |
| 2022-02-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-02-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-01-31 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-01-28 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 41 |
| 2022-01-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 6 |
| 2022-01-26 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 50 |
| 2022-01-25 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-01-24 | $14.60 | $14.66 | $14.60 | $14.66 | $14.66 | 816 |
| 2022-01-21 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 54 |
| 2022-01-20 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 100 |
| 2022-01-19 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2022-01-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 28 |
| 2022-01-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 494 |
| 2022-01-13 | $13.49 | $13.87 | $13.49 | $13.87 | $13.87 | 677 |
| 2022-01-12 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2022-01-11 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 171 |
| 2022-01-10 | $12.75 | $12.78 | $12.75 | $12.78 | $12.78 | 606 |
| 2022-01-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 32 |
| 2022-01-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2022-01-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 307 |
| 2022-01-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 66 |
| 2022-01-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 57 |
| 2021-12-31 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2021-12-30 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 68 |
| 2021-12-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 61 |
| 2021-12-28 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2021-12-27 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 82 |
| 2021-12-23 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 106 |
| 2021-12-22 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 7 |
| 2021-12-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 59 |
| 2021-12-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 26 |
| 2021-12-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 35 |
| 2021-12-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 44 |
| 2021-12-15 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2021-12-14 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 29 |
| 2021-12-13 | $14.27 | $14.39 | $14.27 | $14.39 | $14.39 | 535 |
| 2021-12-10 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2 |
| 2021-12-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2021-12-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 3,200 |
| 2021-12-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 29 |
| 2021-12-06 | $14.18 | $14.74 | $14.18 | $14.74 | $14.74 | 469 |
| 2021-12-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 82 |
| 2021-12-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 411 |
| 2021-12-01 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 100 |
| 2021-11-30 | $13.97 | $14.32 | $13.97 | $13.97 | $13.97 | 1,138 |
| 2021-11-29 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 583 |
| 2021-11-26 | $14.64 | $14.64 | $14.61 | $14.61 | $14.61 | 424 |
| 2021-11-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2021-11-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2021-11-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 54 |
| 2021-11-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2021-11-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2021-11-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 3 |
| 2021-11-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 110 |
| 2021-11-15 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 199 |
| 2021-11-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2021-11-11 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2021-11-10 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 102 |
| 2021-11-09 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 147 |
| 2021-11-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 34 |
| 2021-11-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 20 |
| 2021-11-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-11-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-11-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-11-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-10-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-10-28 | $15.44 | $15.44 | $15.25 | $15.25 | $15.25 | 298 |
| 2021-10-27 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2021-10-26 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 37 |
| 2021-10-25 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 55 |
| 2021-10-22 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2021-10-21 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2021-10-20 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 40 |
| 2021-10-19 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 23 |
| 2021-10-18 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 24 |
| 2021-10-15 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 500 |
| 2021-10-14 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2021-10-13 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2021-10-12 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 459 |
| 2021-10-11 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2021-10-08 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2021-10-07 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 590 |
| 2021-10-06 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2021-10-05 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2021-10-04 | $16.83 | $16.83 | $16.74 | $16.74 | $16.74 | 2,101 |
| 2021-10-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-09-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-09-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2021-09-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 87 |
| 2021-09-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 102 |
| 2021-09-24 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 114 |
| 2021-09-23 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2021-09-22 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2021-09-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2021-09-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1,307 |
| 2021-09-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 18 |
| 2021-09-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 21 |
| 2021-09-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-09-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 3,900 |
| 2021-09-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-09-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 45 |
| 2021-08-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 21 |
| 2021-08-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10 |
| 2021-08-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 5 |
| 2021-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 27 |
| 2021-08-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-08-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2021-07-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 413 |
| 2021-07-29 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2021-07-28 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2021-07-27 | $19.12 | $19.12 | $18.91 | $19.01 | $19.01 | 1,025 |
| 2021-07-26 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2021-07-23 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 863 |
| 2021-07-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 4,752 |
| 2021-07-21 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 90 |
| 2021-07-20 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 50 |
| 2021-07-19 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 600 |
| 2021-07-16 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-15 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-09 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 9 |
| 2021-07-08 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-07 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2021-07-06 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 538 |
| 2021-07-02 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 198 |
| 2021-07-01 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2021-06-30 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 24 |
| 2021-06-29 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 48 |
| 2021-06-28 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2021-06-25 | $18.00 | $18.00 | $17.74 | $17.74 | $17.74 | 2,002 |
| 2021-06-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 313 |
| 2021-06-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2021-06-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 87 |
| 2021-06-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2021-06-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 95 |
| 2021-06-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2021-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2021-06-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2021-06-14 | $22.38 | $22.38 | $21.55 | $21.55 | $21.55 | 4,744 |
| 2021-06-11 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2021-06-10 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2021-06-09 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2021-06-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2021-06-07 | $22.34 | $22.62 | $22.34 | $22.62 | $22.62 | 577 |
| 2021-06-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 60 |
| 2021-06-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-06-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 151 |
| 2021-06-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 11 |
| 2021-05-28 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-05-27 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 146 |
| 2021-05-26 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-25 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-24 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-20 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 19 |
| 2021-05-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-18 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-14 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 23 |
| 2021-05-13 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 20 |
| 2021-05-12 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2021-05-11 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 130 |
| 2021-05-10 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2021-05-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 10 |
| 2021-05-06 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 3 |
| 2021-05-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 171 |
| 2021-05-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 19 |
| 2021-05-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 168 |
| 2021-04-29 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-28 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-26 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 55 |
| 2021-04-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-22 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 7 |
| 2021-04-21 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 59 |
| 2021-04-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-19 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-16 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 49 |
| 2021-04-15 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-14 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2021-04-13 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1,549 |
| 2021-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 65 |
| 2021-04-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 290 |
| 2021-04-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 299 |
| 2021-04-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2021-04-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 17 |
| 2021-04-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 502 |
| 2021-03-31 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 20 |
| 2021-03-30 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 109 |
| 2021-03-29 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 749 |
| 2021-03-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1 |
| 2021-03-25 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 18 |
| 2021-03-24 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 448 |
| 2021-03-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2021-03-22 | $19.98 | $20.45 | $19.98 | $20.45 | $20.45 | 2,668 |
| 2021-03-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2021-03-18 | $20.50 | $20.56 | $20.50 | $20.56 | $20.56 | 4,720 |
| 2021-03-17 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 44 |
| 2021-03-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-03-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 85 |
| 2021-03-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 11 |
| 2021-03-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 38 |
| 2021-03-10 | $21.01 | $21.35 | $21.01 | $21.35 | $21.35 | 524 |
| 2021-03-09 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 172 |
| 2021-03-08 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2021-03-05 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 59 |
| 2021-03-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 275 |
| 2021-03-03 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 87 |
| 2021-03-02 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2021-03-01 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2021-02-26 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 354 |
| 2021-02-25 | $21.36 | $21.36 | $21.09 | $21.09 | $21.09 | 354 |
| 2021-02-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-02-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 102 |
| 2021-02-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 102 |
| 2021-02-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 333 |
| 2021-02-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 333 |
| 2021-02-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 325 |
| 2021-02-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 38 |
| 2021-02-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2021-02-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 43 |
| 2021-02-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 43 |
| 2021-02-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 47 |
| 2021-02-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 120 |
| 2021-02-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 279 |
| 2021-02-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 47 |
| 2021-02-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 102 |
| 2021-02-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1 |
| 2021-01-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2021-01-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 44 |
| 2021-01-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 178 |
| 2021-01-26 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 198 |
| 2021-01-25 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 244 |
| 2021-01-22 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 206 |
| 2021-01-21 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 213 |
| 2021-01-20 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 380 |
| 2021-01-19 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2021-01-15 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2021-01-14 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 52 |
| 2021-01-13 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 27 |
| 2021-01-12 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 302 |
| 2021-01-11 | $16.97 | $17.50 | $16.97 | $17.50 | $17.50 | 2,108 |
| 2021-01-08 | $17.35 | $17.50 | $17.35 | $17.50 | $17.50 | 416 |
| 2021-01-07 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 101 |
| 2021-01-06 | $17.34 | $17.36 | $17.34 | $17.36 | $17.36 | 754 |
| 2021-01-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 43 |
| 2021-01-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2020-12-31 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 7 |
| 2020-12-30 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 69 |
| 2020-12-29 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 138 |
| 2020-12-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,275 |
| 2020-12-24 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 172 |
| 2020-12-23 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 32 |
| 2020-12-22 | $17.29 | $17.32 | $17.00 | $17.32 | $17.32 | 928 |
| 2020-12-21 | $17.33 | $17.33 | $17.15 | $17.15 | $17.15 | 332 |
| 2020-12-18 | $16.96 | $17.42 | $16.85 | $17.42 | $17.42 | 636 |
| 2020-12-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 30 |
| 2020-12-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 2 |
| 2020-12-15 | $16.76 | $16.76 | $16.65 | $16.76 | $16.76 | 3,134 |
| 2020-12-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 120 |
| 2020-12-11 | $16.12 | $16.51 | $16.12 | $16.51 | $16.51 | 3,277 |
| 2020-12-10 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 57 |
| 2020-12-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 73 |
| 2020-12-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 41 |
| 2020-12-07 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 111 |
| 2020-12-04 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 76 |
| 2020-12-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 129 |
| 2020-12-02 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 3,738 |
| 2020-12-01 | $15.16 | $15.16 | $14.91 | $14.91 | $14.91 | 5,585 |
| 2020-11-30 | $15.05 | $15.05 | $14.72 | $14.72 | $14.72 | 11,961 |
| 2020-11-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 56 |
| 2020-11-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 77 |
| 2020-11-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 621 |
| 2020-11-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 43 |
| 2020-11-20 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 440 |
| 2020-11-19 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 90 |
| 2020-11-18 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2020-11-17 | $15.01 | $15.04 | $15.01 | $15.04 | $15.04 | 327 |
| 2020-11-16 | $14.80 | $14.81 | $14.80 | $14.81 | $14.81 | 516 |
| 2020-11-13 | $13.80 | $13.99 | $13.80 | $13.99 | $13.99 | 521 |
| 2020-11-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 407 |
| 2020-11-11 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 33 |
| 2020-11-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 520 |
| 2020-11-09 | $13.40 | $13.40 | $12.98 | $13.00 | $13.00 | 15,341 |
| 2020-11-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 52 |
| 2020-11-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 11,234 |
| 2020-11-04 | $13.78 | $13.78 | $13.73 | $13.73 | $13.73 | 2,458 |
| 2020-11-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 872 |
| 2020-11-02 | $13.47 | $13.48 | $13.47 | $13.48 | $13.48 | 2,935 |
| 2020-10-30 | $13.28 | $13.56 | $13.28 | $13.33 | $13.33 | 2,174 |
| 2020-10-29 | $13.94 | $14.30 | $13.94 | $14.30 | $14.30 | 2,841 |
| 2020-10-28 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 58 |
| 2020-10-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 805 |
| 2020-10-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 134 |
| 2020-10-23 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 31,533 |
| 2020-10-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 206 |
| 2020-10-21 | $15.32 | $15.32 | $15.15 | $15.15 | $15.15 | 397 |
| 2020-10-20 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 150 |
| 2020-10-19 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 291 |
| 2020-10-16 | $14.48 | $14.72 | $14.48 | $14.72 | $14.72 | 1,235 |
| 2020-10-15 | $15.27 | $15.28 | $15.27 | $15.28 | $15.28 | 710 |
| 2020-10-14 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 11 |
| 2020-10-13 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 509 |
| 2020-10-12 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 91 |
| 2020-10-09 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 78 |
| 2020-10-08 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 960 |
| 2020-10-07 | $16.80 | $16.83 | $16.80 | $16.83 | $16.83 | 547 |
| 2020-10-06 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 81 |
| 2020-10-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 58 |
| 2020-10-02 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 18 |
| 2020-10-01 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2020-09-30 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 32 |
| 2020-09-29 | $16.61 | $16.61 | $16.59 | $16.59 | $16.59 | 792 |
| 2020-09-28 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 775 |
| 2020-09-25 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-09-24 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 67 |
| 2020-09-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2020-09-22 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 69 |
| 2020-09-21 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 137 |
| 2020-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2020-09-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1,196 |
| 2020-09-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 6,085 |
| 2020-09-15 | $17.52 | $18.12 | $17.52 | $17.70 | $17.70 | 7,632 |
| 2020-09-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 125 |
| 2020-09-11 | $17.64 | $17.65 | $17.64 | $17.65 | $17.65 | 820 |
| 2020-09-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 47 |
| 2020-09-09 | $16.92 | $16.95 | $16.92 | $16.95 | $16.95 | 808 |
| 2020-09-08 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 15 |
| 2020-09-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 216 |
| 2020-09-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 5 |
| 2020-09-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 313 |
| 2020-09-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 108 |
| 2020-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 339 |
| 2020-08-28 | $17.71 | $17.72 | $17.71 | $17.72 | $17.72 | 304 |
| 2020-08-27 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 99 |
| 2020-08-26 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 382 |
| 2020-08-25 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 159 |
| 2020-08-24 | $16.13 | $16.42 | $16.13 | $16.28 | $16.28 | 1,210 |
| 2020-08-21 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 94 |
| 2020-08-20 | $16.02 | $16.08 | $16.02 | $16.08 | $16.08 | 1,437 |
| 2020-08-19 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 2 |
| 2020-08-18 | $15.73 | $15.73 | $15.72 | $15.72 | $15.72 | 2,727 |
| 2020-08-17 | $15.36 | $15.59 | $15.35 | $15.59 | $15.59 | 2,000 |
| 2020-08-14 | $14.60 | $14.90 | $14.60 | $14.83 | $14.83 | 912 |
| 2020-08-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 189 |
| 2020-08-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 416 |
| 2020-08-11 | $14.60 | $14.83 | $14.59 | $14.68 | $14.68 | 10,385 |
| 2020-08-10 | $13.73 | $13.97 | $13.72 | $13.81 | $13.81 | 1,117 |
| 2020-08-07 | $13.96 | $13.96 | $13.75 | $13.81 | $13.81 | 1,113 |
| 2020-08-06 | $14.04 | $14.04 | $13.95 | $13.95 | $13.95 | 665 |
| 2020-08-05 | $14.13 | $14.34 | $13.93 | $14.34 | $14.34 | 1,003 |
| 2020-08-04 | $13.75 | $14.19 | $13.75 | $13.95 | $13.95 | 3,645 |
| 2020-08-03 | $13.61 | $13.76 | $13.47 | $13.76 | $13.76 | 960 |
| 2020-07-31 | $13.50 | $13.50 | $13.31 | $13.31 | $13.31 | 8,598 |
| 2020-07-30 | $13.51 | $13.81 | $13.50 | $13.60 | $13.60 | 1,845 |
| 2020-07-29 | $14.73 | $14.91 | $14.72 | $14.91 | $14.91 | 1,324 |
| 2020-07-28 | $15.16 | $15.18 | $15.16 | $15.18 | $15.18 | 1,444 |
| 2020-07-27 | $16.41 | $16.52 | $16.41 | $16.52 | $16.52 | 1,595 |
| 2020-07-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 738 |
| 2020-07-23 | $16.76 | $16.76 | $16.35 | $16.35 | $16.35 | 244 |
| 2020-07-22 | $16.29 | $16.89 | $16.29 | $16.89 | $16.89 | 484 |
| 2020-07-21 | $16.55 | $16.80 | $16.55 | $16.75 | $16.75 | 13,809 |
| 2020-07-20 | $16.45 | $16.84 | $16.44 | $16.84 | $16.84 | 2,235 |
| 2020-07-17 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 650 |
| 2020-07-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 110 |
| 2020-07-15 | $16.43 | $16.82 | $16.43 | $16.82 | $16.82 | 930 |
| 2020-07-14 | $15.81 | $16.01 | $15.80 | $16.01 | $16.01 | 1,700 |
| 2020-07-13 | $15.93 | $16.05 | $15.92 | $16.00 | $16.00 | 1,300 |
| 2020-07-10 | $15.51 | $15.58 | $15.50 | $15.58 | $15.58 | 1,200 |
| 2020-07-09 | $15.60 | $15.64 | $15.51 | $15.64 | $15.64 | 3,200 |
| 2020-07-08 | $16.31 | $16.58 | $16.30 | $16.41 | $16.41 | 3,000 |
| 2020-07-07 | $16.69 | $17.20 | $16.69 | $16.84 | $16.84 | 3,400 |
| 2020-07-06 | $16.73 | $16.81 | $16.72 | $16.81 | $16.81 | 1,600 |
| 2020-07-02 | $16.43 | $16.62 | $16.42 | $16.43 | $16.43 | 2,800 |
| 2020-07-01 | $16.46 | $16.62 | $16.45 | $16.62 | $16.62 | 1,600 |
| 2020-06-30 | $16.81 | $17.13 | $16.80 | $16.94 | $16.94 | 35,200 |
| 2020-06-29 | $16.57 | $16.80 | $16.56 | $16.62 | $16.62 | 2,428 |
| 2020-06-26 | $16.56 | $16.68 | $16.55 | $16.68 | $16.68 | 2,839 |
| 2020-06-25 | $16.22 | $16.53 | $16.21 | $16.53 | $16.53 | 3,960 |
| 2020-06-24 | $16.73 | $16.90 | $16.69 | $16.90 | $16.90 | 23,379 |
| 2020-06-23 | $17.59 | $17.89 | $17.59 | $17.70 | $17.70 | 25,481 |
| 2020-06-22 | $17.13 | $17.33 | $17.11 | $17.33 | $17.33 | 17,279 |
| 2020-06-19 | $16.58 | $16.95 | $16.58 | $16.73 | $16.73 | 96,528 |
| 2020-06-18 | $16.30 | $16.50 | $16.30 | $16.48 | $16.48 | 2,310 |
| 2020-06-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 494 |
| 2020-06-16 | $16.98 | $16.98 | $16.62 | $16.70 | $16.70 | 11,563 |
| 2020-06-15 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 479 |
| 2020-06-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 999 |
| 2020-06-11 | $19.07 | $19.07 | $18.62 | $18.62 | $18.62 | 1,066 |
| 2020-06-10 | $20.73 | $20.95 | $20.73 | $20.95 | $20.95 | 638 |
| 2020-06-09 | $19.86 | $20.34 | $19.85 | $20.34 | $20.34 | 2,852 |
| 2020-06-08 | $20.06 | $20.55 | $20.06 | $20.15 | $20.15 | 2,368 |
| 2020-06-05 | $19.96 | $20.13 | $19.92 | $19.92 | $19.92 | 769 |
| 2020-06-04 | $19.15 | $19.48 | $19.15 | $19.15 | $19.15 | 578 |
| 2020-06-03 | $19.90 | $19.90 | $19.70 | $19.70 | $19.70 | 1,108 |
| 2020-06-02 | $20.54 | $20.55 | $20.26 | $20.35 | $20.35 | 2,622 |
| 2020-06-01 | $20.23 | $20.24 | $19.80 | $19.95 | $19.95 | 2,760 |
| 2020-05-29 | $19.79 | $19.80 | $19.09 | $19.53 | $19.53 | 3,646 |
| 2020-05-28 | $20.18 | $20.39 | $20.07 | $20.07 | $20.07 | 1,503 |
| 2020-05-27 | $20.42 | $20.43 | $19.88 | $20.16 | $20.16 | 16,848 |
| 2020-05-26 | $20.86 | $20.86 | $20.18 | $20.18 | $20.18 | 6,055 |
| 2020-05-22 | $19.26 | $19.27 | $18.39 | $18.89 | $18.89 | 4,496 |
| 2020-05-21 | $19.37 | $19.38 | $18.56 | $18.90 | $18.90 | 6,022 |
| 2020-05-20 | $19.28 | $19.29 | $19.01 | $19.06 | $19.06 | 23,319 |
| 2020-05-19 | $19.07 | $19.07 | $18.75 | $18.76 | $18.76 | 18,770 |
| 2020-05-18 | $17.84 | $18.14 | $17.84 | $18.14 | $18.14 | 22,552 |
| 2020-05-15 | $18.12 | $18.12 | $17.37 | $17.75 | $17.75 | 12,012 |
| 2020-05-14 | $17.87 | $17.95 | $17.57 | $17.95 | $17.95 | 1,506 |
| 2020-05-13 | $18.66 | $18.67 | $18.15 | $18.17 | $18.17 | 4,027 |
| 2020-05-12 | $17.95 | $17.95 | $17.24 | $17.41 | $17.41 | 11,877 |
| 2020-05-11 | $17.49 | $17.79 | $17.18 | $17.64 | $17.64 | 4,639 |
| 2020-05-08 | $16.33 | $16.34 | $15.72 | $15.80 | $15.80 | 4,419 |
| 2020-05-07 | $15.27 | $15.46 | $15.18 | $15.18 | $15.18 | 5,481 |
| 2020-05-06 | $15.38 | $15.81 | $15.38 | $15.50 | $15.50 | 5,024 |
| 2020-05-05 | $16.01 | $16.02 | $15.42 | $15.71 | $15.71 | 9,130 |
| 2020-05-04 | $15.66 | $15.67 | $15.32 | $15.47 | $15.47 | 5,983 |
| 2020-05-01 | $16.04 | $16.04 | $15.29 | $15.73 | $15.73 | 3,126 |
| 2020-04-30 | $16.48 | $16.48 | $15.71 | $16.26 | $16.26 | 2,619 |
| 2020-04-29 | $16.17 | $16.18 | $16.03 | $16.05 | $16.05 | 2,668 |
| 2020-04-28 | $15.48 | $16.24 | $15.47 | $15.85 | $15.85 | 7,112 |
| 2020-04-27 | $15.03 | $15.04 | $14.37 | $14.75 | $14.75 | 8,195 |
| 2020-04-24 | $14.34 | $14.34 | $13.89 | $14.34 | $14.34 | 2,875 |
| 2020-04-23 | $13.77 | $14.16 | $13.77 | $14.15 | $14.15 | 2,717 |
| 2020-04-22 | $13.20 | $13.29 | $13.13 | $13.26 | $13.26 | 3,513 |
| 2020-04-21 | $13.77 | $14.00 | $13.76 | $13.81 | $13.81 | 30,314 |
| 2020-04-20 | $14.30 | $14.35 | $13.86 | $13.86 | $13.86 | 12,672 |
| 2020-04-17 | $14.43 | $14.43 | $13.80 | $13.83 | $13.83 | 3,798 |
| 2020-04-16 | $13.26 | $13.66 | $13.07 | $13.25 | $13.25 | 6,675 |
| 2020-04-15 | $13.01 | $13.38 | $13.00 | $13.38 | $13.38 | 14,728 |
| 2020-04-14 | $13.52 | $13.77 | $13.51 | $13.53 | $13.53 | 17,457 |
| 2020-04-13 | $12.97 | $13.45 | $12.97 | $13.19 | $13.19 | 8,553 |
| 2020-04-09 | $13.68 | $14.16 | $13.68 | $13.91 | $13.91 | 7,555 |
| 2020-04-08 | $13.39 | $13.63 | $13.38 | $13.48 | $13.48 | 13,299 |
| 2020-04-07 | $12.90 | $13.30 | $12.90 | $13.19 | $13.19 | 14,370 |
| 2020-04-06 | $12.14 | $12.58 | $12.14 | $12.58 | $12.58 | 13,250 |
| 2020-04-03 | $12.08 | $12.60 | $12.03 | $12.22 | $12.22 | 7,535 |
| 2020-04-02 | $12.51 | $13.15 | $12.51 | $13.15 | $13.15 | 13,592 |
| 2020-04-01 | $14.20 | $14.20 | $13.59 | $13.61 | $13.61 | 7,994 |
| 2020-03-31 | $14.93 | $14.93 | $14.50 | $14.50 | $14.50 | 24,289 |
| 2020-03-30 | $14.38 | $15.17 | $14.37 | $15.04 | $15.04 | 25,159 |
| 2020-03-27 | $15.01 | $15.13 | $14.61 | $14.88 | $14.88 | 4,067 |
| 2020-03-26 | $14.71 | $15.09 | $14.47 | $14.76 | $14.76 | 7,063 |
| 2020-03-25 | $15.38 | $16.07 | $15.19 | $16.02 | $16.02 | 8,677 |
| 2020-03-24 | $15.57 | $15.75 | $14.36 | $14.40 | $14.40 | 14,506 |
| 2020-03-23 | $14.01 | $14.89 | $13.81 | $14.76 | $14.76 | 26,562 |
| 2020-03-20 | $14.28 | $15.80 | $14.28 | $15.80 | $15.80 | 10,260 |
| 2020-03-19 | $15.13 | $16.21 | $14.77 | $14.80 | $14.80 | 37,497 |
| 2020-03-18 | $13.88 | $13.88 | $12.78 | $13.34 | $13.34 | 9,606 |
| 2020-03-17 | $14.04 | $14.83 | $14.04 | $14.64 | $14.64 | 16,901 |
| 2020-03-16 | $13.35 | $14.55 | $13.35 | $13.94 | $13.94 | 17,408 |
| 2020-03-13 | $15.58 | $15.99 | $15.03 | $15.14 | $15.14 | 22,273 |
| 2020-03-12 | $15.90 | $15.90 | $15.34 | $15.61 | $15.61 | 12,810 |
| 2020-03-11 | $18.27 | $18.46 | $18.09 | $18.14 | $18.14 | 3,056 |
| 2020-03-10 | $18.57 | $19.04 | $18.52 | $18.75 | $18.75 | 18,282 |
| 2020-03-09 | $18.59 | $19.03 | $18.59 | $18.65 | $18.65 | 6,804 |
| 2020-03-06 | $19.29 | $19.38 | $19.28 | $19.38 | $19.38 | 13,980 |
| 2020-03-05 | $19.30 | $19.58 | $19.29 | $19.31 | $19.31 | 11,299 |
| 2020-03-04 | $20.08 | $20.27 | $19.98 | $20.07 | $20.07 | 18,263 |
| 2020-03-03 | $19.98 | $20.35 | $19.82 | $19.94 | $19.94 | 30,886 |
| 2020-03-02 | $19.32 | $20.07 | $19.31 | $19.88 | $19.88 | 7,052 |
| 2020-02-28 | $19.22 | $19.26 | $18.96 | $19.11 | $19.11 | 7,825 |
| 2020-02-27 | $20.33 | $20.55 | $19.85 | $19.85 | $19.85 | 3,664 |
| 2020-02-26 | $21.15 | $21.37 | $21.14 | $21.14 | $21.14 | 1,249 |
| 2020-02-25 | $21.88 | $21.88 | $21.59 | $21.88 | $21.88 | 1,679 |
| 2020-02-24 | $21.78 | $22.44 | $21.78 | $22.00 | $22.00 | 3,899 |
| 2020-02-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 79 |
| 2020-02-20 | $23.60 | $23.60 | $23.20 | $23.20 | $23.20 | 679 |
| 2020-02-19 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 3,058 |
| 2020-02-18 | $23.91 | $24.22 | $23.91 | $24.22 | $24.22 | 500 |
| 2020-02-14 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 136 |
| 2020-02-13 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 73 |
| 2020-02-12 | $24.86 | $25.29 | $24.86 | $25.29 | $25.29 | 444 |
| 2020-02-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 140 |
| 2020-02-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 245 |
| 2020-02-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 46 |
| 2020-02-06 | $25.69 | $25.69 | $24.96 | $24.96 | $24.96 | 262 |
| 2020-02-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 372 |
| 2020-02-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 669 |
| 2020-02-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 27 |
| 2020-01-31 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2,796 |
| 2020-01-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 646 |
| 2020-01-29 | $25.16 | $25.16 | $25.02 | $25.02 | $25.02 | 624 |
| 2020-01-28 | $24.34 | $24.61 | $24.34 | $24.61 | $24.61 | 638 |
| 2020-01-27 | $24.79 | $24.79 | $24.78 | $24.78 | $24.78 | 2,796 |
| 2020-01-24 | $25.26 | $25.58 | $25.26 | $25.58 | $25.58 | 665 |
| 2020-01-23 | $25.66 | $25.66 | $25.37 | $25.37 | $25.37 | 711 |
| 2020-01-22 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 118 |
| 2020-01-21 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 137 |
| 2020-01-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,900 |
| 2020-01-16 | $25.06 | $25.13 | $24.66 | $24.66 | $24.66 | 2,767 |
| 2020-01-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 53 |
| 2020-01-14 | $24.09 | $24.09 | $23.65 | $23.65 | $23.65 | 1,293 |
| 2020-01-13 | $24.09 | $24.16 | $23.75 | $24.16 | $24.16 | 1,948 |
| 2020-01-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 152 |
| 2020-01-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 482 |
| 2020-01-08 | $24.49 | $24.82 | $24.49 | $24.49 | $24.49 | 741 |
| 2020-01-07 | $24.70 | $24.70 | $24.37 | $24.37 | $24.37 | 1,095 |
| 2020-01-06 | $24.80 | $24.80 | $24.50 | $24.80 | $24.80 | 1,274 |
| 2020-01-03 | $24.72 | $24.72 | $24.10 | $24.10 | $24.10 | 538 |
| 2020-01-02 | $24.56 | $24.56 | $24.32 | $24.46 | $24.46 | 2,701 |
| 2019-12-31 | $24.07 | $24.35 | $24.06 | $24.35 | $24.35 | 922 |
| 2019-12-30 | $23.95 | $24.06 | $23.95 | $24.06 | $24.06 | 1,217 |
| 2019-12-27 | $24.17 | $24.45 | $24.17 | $24.41 | $24.41 | 4,013 |
| 2019-12-26 | $24.46 | $24.50 | $24.10 | $24.10 | $24.10 | 1,364 |
| 2019-12-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 292 |
| 2019-12-23 | $24.23 | $24.24 | $24.18 | $24.24 | $24.24 | 2,605 |
| 2019-12-20 | $23.88 | $24.02 | $23.88 | $24.02 | $24.02 | 896 |
| 2019-12-19 | $23.41 | $23.42 | $23.25 | $23.25 | $23.25 | 2,539 |
| 2019-12-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 483 |
| 2019-12-17 | $24.57 | $24.92 | $24.57 | $24.81 | $24.81 | 10,286 |
| 2019-12-16 | $23.49 | $23.49 | $22.85 | $23.05 | $23.05 | 3,604 |
| 2019-12-13 | $22.07 | $22.22 | $22.02 | $22.02 | $22.02 | 1,876 |
| 2019-12-12 | $22.33 | $22.52 | $22.33 | $22.52 | $22.52 | 2,652 |
| 2019-12-11 | $22.57 | $22.71 | $22.57 | $22.71 | $22.71 | 1,020 |
| 2019-12-10 | $23.15 | $23.31 | $23.15 | $23.31 | $23.31 | 2,902 |
| 2019-12-09 | $23.51 | $23.51 | $23.34 | $23.34 | $23.34 | 1,398 |
| 2019-12-06 | $23.19 | $23.57 | $23.19 | $23.19 | $23.19 | 1,652 |
| 2019-12-05 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1,089 |
| 2019-12-04 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,043 |
| 2019-12-03 | $23.22 | $23.25 | $23.02 | $23.02 | $23.02 | 1,412 |
| 2019-12-02 | $23.21 | $23.25 | $23.14 | $23.25 | $23.25 | 1,063 |
| 2019-11-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 188 |
| 2019-11-27 | $24.24 | $24.39 | $24.24 | $24.38 | $24.38 | 2,398 |
| 2019-11-26 | $23.95 | $23.95 | $23.66 | $23.92 | $23.92 | 2,035 |
| 2019-11-25 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 330 |
| 2019-11-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 480 |
| 2019-11-21 | $23.29 | $23.78 | $23.29 | $23.78 | $23.78 | 4,569 |
| 2019-11-20 | $22.73 | $23.30 | $22.73 | $22.80 | $22.80 | 1,958 |
| 2019-11-19 | $22.81 | $23.19 | $22.74 | $23.19 | $23.19 | 3,815 |
| 2019-11-18 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,296 |
| 2019-11-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 348 |
| 2019-11-14 | $24.06 | $24.06 | $23.85 | $23.85 | $23.85 | 1,731 |
| 2019-11-13 | $23.49 | $23.76 | $23.49 | $23.76 | $23.76 | 1,848 |
| 2019-11-12 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 618 |
| 2019-11-11 | $23.43 | $23.59 | $23.37 | $23.59 | $23.59 | 739 |
| 2019-11-08 | $23.26 | $23.72 | $23.26 | $23.72 | $23.72 | 1,833 |
| 2019-11-07 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 475 |
| 2019-11-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 533 |
| 2019-11-05 | $23.53 | $23.77 | $23.47 | $23.77 | $23.77 | 1,630 |
| 2019-11-04 | $23.23 | $23.67 | $23.23 | $23.37 | $23.37 | 1,997 |
| 2019-11-01 | $23.84 | $23.87 | $23.32 | $23.61 | $23.61 | 932 |
| 2019-10-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 499 |
| 2019-10-30 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 454 |
| 2019-10-29 | $23.67 | $23.67 | $23.25 | $23.25 | $23.25 | 2,317 |
| 2019-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 393 |
| 2019-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 193 |
| 2019-10-24 | $23.94 | $24.09 | $23.94 | $24.00 | $24.00 | 3,915 |
| 2019-10-23 | $23.94 | $23.94 | $23.81 | $23.87 | $23.87 | 1,831 |
| 2019-10-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 216 |
| 2019-10-21 | $23.85 | $24.05 | $23.83 | $23.86 | $23.86 | 9,324 |
| 2019-10-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 175 |
| 2019-10-17 | $23.95 | $24.10 | $23.95 | $23.95 | $23.95 | 955 |
| 2019-10-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 29,357 |
| 2019-10-15 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 292 |
| 2019-10-14 | $23.12 | $23.51 | $23.12 | $23.51 | $23.51 | 691 |
| 2019-10-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 140 |
| 2019-10-10 | $23.50 | $23.84 | $23.50 | $23.60 | $23.60 | 14,728 |
| 2019-10-09 | $23.27 | $23.70 | $23.27 | $23.66 | $23.66 | 626 |
| 2019-10-08 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 349 |
| 2019-10-07 | $24.00 | $24.00 | $23.31 | $23.66 | $23.66 | 1,468 |
| 2019-10-04 | $23.42 | $23.64 | $23.42 | $23.46 | $23.46 | 2,272 |
| 2019-10-03 | $23.31 | $23.37 | $23.30 | $23.37 | $23.37 | 1,299 |
| 2019-10-02 | $22.87 | $22.87 | $22.77 | $22.77 | $22.77 | 3,038 |
| 2019-10-01 | $23.15 | $23.22 | $22.94 | $23.00 | $23.00 | 2,452 |
| 2019-09-30 | $23.30 | $23.30 | $23.02 | $23.13 | $23.13 | 802 |
| 2019-09-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 443 |
| 2019-09-26 | $23.15 | $23.22 | $22.96 | $23.21 | $23.21 | 2,614 |
| 2019-09-25 | $22.58 | $22.86 | $22.58 | $22.76 | $22.76 | 1,770 |
| 2019-09-24 | $22.13 | $22.22 | $22.03 | $22.03 | $22.03 | 1,437 |
| 2019-09-23 | $21.88 | $22.15 | $21.88 | $22.15 | $22.15 | 1,939 |
| 2019-09-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 321 |
| 2019-09-19 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 352 |
| 2019-09-18 | $22.17 | $22.17 | $21.97 | $21.97 | $21.97 | 1,412 |
| 2019-09-17 | $22.04 | $22.44 | $22.04 | $22.17 | $22.17 | 1,626 |
| 2019-09-16 | $21.67 | $22.39 | $21.67 | $21.77 | $21.77 | 2,229 |
| 2019-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,257 |
| 2019-09-12 | $21.82 | $21.89 | $21.80 | $21.80 | $21.80 | 10,241 |
| 2019-09-11 | $22.05 | $22.05 | $21.61 | $21.61 | $21.61 | 1,052 |
| 2019-09-10 | $21.30 | $21.63 | $21.30 | $21.40 | $21.40 | 2,387 |
| 2019-09-09 | $21.44 | $21.74 | $21.43 | $21.62 | $21.62 | 1,947 |
| 2019-09-06 | $20.90 | $21.06 | $20.90 | $21.06 | $21.06 | 1,987 |
| 2019-09-05 | $20.65 | $20.99 | $20.62 | $20.67 | $20.67 | 3,520 |
| 2019-09-04 | $20.62 | $21.27 | $20.62 | $20.81 | $20.81 | 16,477 |
| 2019-09-03 | $20.47 | $20.47 | $20.27 | $20.28 | $20.28 | 2,602 |
| 2019-08-30 | $20.98 | $20.98 | $20.68 | $20.68 | $20.68 | 1,194 |
| 2019-08-29 | $21.73 | $21.95 | $21.43 | $21.80 | $21.80 | 9,298 |
| 2019-08-28 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 485 |
| 2019-08-27 | $22.21 | $22.41 | $21.98 | $21.98 | $21.98 | 5,713 |
| 2019-08-26 | $22.31 | $22.31 | $21.69 | $21.95 | $21.95 | 2,017 |
| 2019-08-23 | $21.34 | $21.85 | $21.34 | $21.58 | $21.58 | 1,315 |
| 2019-08-22 | $22.13 | $22.32 | $22.13 | $22.32 | $22.32 | 1,938 |
| 2019-08-21 | $23.29 | $23.29 | $22.85 | $23.07 | $23.07 | 8,657 |
| 2019-08-20 | $22.92 | $23.15 | $22.92 | $22.92 | $22.92 | 1,280 |
| 2019-08-19 | $22.82 | $23.35 | $22.82 | $23.35 | $23.35 | 935 |
| 2019-08-16 | $22.91 | $22.91 | $22.79 | $22.79 | $22.79 | 1,439 |
| 2019-08-15 | $22.50 | $22.75 | $22.37 | $22.66 | $22.66 | 3,748 |
| 2019-08-14 | $22.89 | $22.90 | $22.53 | $22.53 | $22.53 | 3,014 |
| 2019-08-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 507 |
| 2019-08-12 | $22.56 | $22.80 | $22.56 | $22.80 | $22.80 | 866 |
| 2019-08-09 | $22.71 | $23.02 | $22.63 | $23.02 | $23.02 | 1,598 |
| 2019-08-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 682 |
| 2019-08-07 | $22.93 | $22.95 | $22.57 | $22.76 | $22.76 | 2,369 |
| 2019-08-06 | $21.99 | $22.65 | $21.97 | $22.51 | $22.51 | 5,778 |
| 2019-08-05 | $22.21 | $22.49 | $21.90 | $22.49 | $22.49 | 1,351 |
| 2019-08-02 | $21.71 | $22.42 | $21.71 | $21.97 | $21.97 | 1,794 |
| 2019-08-01 | $21.94 | $22.12 | $21.61 | $21.87 | $21.87 | 4,715 |
| 2019-07-31 | $22.26 | $22.26 | $21.50 | $21.50 | $21.50 | 3,942 |
| 2019-07-30 | $21.96 | $22.47 | $21.95 | $21.95 | $21.95 | 2,818 |
| 2019-07-29 | $22.04 | $22.32 | $22.04 | $22.18 | $22.18 | 3,208 |
| 2019-07-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1,431 |
| 2019-07-25 | $22.17 | $22.59 | $22.17 | $22.35 | $22.35 | 2,440 |
| 2019-07-24 | $22.54 | $22.63 | $22.54 | $22.54 | $22.54 | 1,417 |
| 2019-07-23 | $22.70 | $22.99 | $22.70 | $22.99 | $22.99 | 2,099 |
| 2019-07-22 | $22.61 | $22.61 | $22.35 | $22.42 | $22.42 | 1,666 |
| 2019-07-19 | $22.48 | $22.77 | $22.48 | $22.77 | $22.77 | 2,624 |
| 2019-07-18 | $22.30 | $22.59 | $22.17 | $22.43 | $22.43 | 2,538 |
| 2019-07-17 | $22.60 | $22.97 | $22.60 | $22.97 | $22.97 | 1,259 |
| 2019-07-16 | $22.54 | $23.46 | $22.54 | $22.88 | $22.88 | 2,282 |
| 2019-07-15 | $22.62 | $22.96 | $22.57 | $22.67 | $22.67 | 2,329 |
| 2019-07-12 | $22.78 | $23.11 | $22.47 | $22.81 | $22.81 | 1,809 |
| 2019-07-11 | $22.81 | $22.98 | $22.60 | $22.72 | $22.72 | 4,923 |
| 2019-07-10 | $22.43 | $23.29 | $22.43 | $22.71 | $22.71 | 2,538 |
| 2019-07-09 | $22.84 | $22.92 | $22.82 | $22.85 | $22.85 | 5,687 |
| 2019-07-08 | $22.86 | $22.86 | $22.70 | $22.86 | $22.86 | 1,466 |
| 2019-07-05 | $23.58 | $23.58 | $23.20 | $23.35 | $23.35 | 2,128 |
| 2019-07-03 | $23.72 | $23.82 | $23.72 | $23.82 | $23.82 | 815 |
| 2019-07-02 | $23.79 | $24.19 | $23.57 | $23.70 | $23.70 | 3,337 |
| 2019-07-01 | $23.05 | $23.57 | $23.05 | $23.18 | $23.18 | 4,552 |
| 2019-06-28 | $23.06 | $23.43 | $23.06 | $23.28 | $23.28 | 3,908 |
| 2019-06-27 | $23.25 | $23.45 | $22.95 | $23.40 | $23.40 | 1,839 |
| 2019-06-26 | $22.66 | $23.22 | $22.66 | $23.22 | $23.22 | 3,167 |
| 2019-06-25 | $23.03 | $23.30 | $22.80 | $22.83 | $22.83 | 34,780 |
| 2019-06-24 | $22.78 | $23.26 | $22.78 | $23.21 | $23.21 | 4,459 |
| 2019-06-21 | $22.75 | $23.01 | $22.75 | $22.76 | $22.76 | 5,014 |
| 2019-06-20 | $22.94 | $23.25 | $22.94 | $23.24 | $23.24 | 7,220 |
| 2019-06-19 | $22.96 | $23.40 | $22.96 | $23.26 | $23.26 | 4,341 |
| 2019-06-18 | $22.70 | $23.24 | $22.70 | $23.24 | $23.24 | 24,200 |
| 2019-06-17 | $22.87 | $23.14 | $22.60 | $23.14 | $23.14 | 9,479 |
| 2019-06-14 | $22.35 | $22.62 | $22.35 | $22.49 | $22.49 | 10,543 |
| 2019-06-13 | $23.01 | $23.02 | $22.75 | $22.79 | $22.79 | 12,144 |
| 2019-06-12 | $22.68 | $22.69 | $22.10 | $22.43 | $22.43 | 26,873 |
| 2019-06-11 | $21.43 | $21.51 | $21.36 | $21.51 | $21.51 | 77,068 |
| 2019-06-10 | $21.10 | $21.30 | $21.10 | $21.28 | $21.28 | 8,301 |
| 2019-06-07 | $20.85 | $21.07 | $20.83 | $20.85 | $20.85 | 13,202 |
| 2019-06-06 | $20.79 | $21.00 | $20.77 | $20.95 | $20.95 | 298,766 |
| 2019-06-05 | $20.54 | $20.54 | $19.88 | $19.90 | $19.90 | 597,085 |
| 2019-06-04 | $19.80 | $20.02 | $19.77 | $19.90 | $19.90 | 228,101 |
| 2019-06-03 | $19.07 | $19.32 | $19.07 | $19.11 | $19.11 | 182,004 |
| 2019-05-31 | $18.71 | $18.84 | $18.59 | $18.84 | $18.84 | 198,448 |
| 2019-05-30 | $19.24 | $20.05 | $19.24 | $19.68 | $19.68 | 197,690 |
| 2019-05-29 | $19.66 | $19.81 | $19.50 | $19.62 | $19.62 | 220,990 |
| 2019-05-28 | $19.69 | $19.97 | $19.69 | $19.83 | $19.83 | 168,903 |
| 2019-05-24 | $19.62 | $19.93 | $19.62 | $19.79 | $19.79 | 127,382 |
| 2019-05-23 | $19.70 | $19.70 | $19.40 | $19.54 | $19.54 | 143,878 |
| 2019-05-22 | $19.56 | $19.72 | $19.44 | $19.54 | $19.54 | 151,036 |
| 2019-05-21 | $19.50 | $19.67 | $19.43 | $19.46 | $19.46 | 615,710 |
| 2019-05-20 | $19.65 | $19.65 | $19.39 | $19.43 | $19.43 | 320,131 |
| 2019-05-17 | $19.64 | $19.77 | $19.53 | $19.63 | $19.63 | 404,002 |
| 2019-05-16 | $19.70 | $19.93 | $19.70 | $19.88 | $19.88 | 16,533 |
| 2019-05-15 | $19.57 | $19.64 | $19.50 | $19.55 | $19.55 | 87,451 |
| 2019-05-14 | $19.06 | $19.30 | $19.06 | $19.14 | $19.14 | 23,955 |
| 2019-05-13 | $19.25 | $19.36 | $19.18 | $19.21 | $19.21 | 12,417 |
| 2019-05-10 | $19.73 | $19.91 | $19.56 | $19.80 | $19.80 | 24,473 |
| 2019-05-09 | $19.57 | $19.67 | $19.47 | $19.54 | $19.54 | 15,964 |
| 2019-05-08 | $19.89 | $20.06 | $19.89 | $19.95 | $19.95 | 44,015 |
| 2019-05-07 | $20.46 | $20.54 | $20.44 | $20.49 | $20.49 | 2,726 |
| 2019-05-06 | $20.87 | $21.12 | $20.87 | $21.00 | $21.00 | 15,588 |
| 2019-05-03 | $20.97 | $21.16 | $20.97 | $21.16 | $21.16 | 7,318 |
| 2019-05-02 | $20.75 | $21.04 | $20.75 | $20.94 | $20.94 | 8,527 |
| 2019-05-01 | $20.94 | $21.14 | $20.88 | $20.95 | $20.95 | 6,448 |
| 2019-04-30 | $20.97 | $21.09 | $20.97 | $21.04 | $21.04 | 9,838 |
| 2019-04-29 | $20.95 | $21.08 | $20.95 | $21.08 | $21.08 | 3,670 |
| 2019-04-26 | $20.75 | $21.06 | $20.75 | $21.03 | $21.03 | 33,460 |
| 2019-04-25 | $21.21 | $21.22 | $21.08 | $21.19 | $21.19 | 13,326 |
| 2019-04-24 | $21.17 | $21.55 | $21.17 | $21.31 | $21.31 | 10,007 |
| 2019-04-23 | $21.40 | $21.47 | $21.25 | $21.34 | $21.34 | 29,345 |
| 2019-04-22 | $20.95 | $21.10 | $20.95 | $21.03 | $21.03 | 23,277 |
| 2019-04-18 | $21.52 | $21.52 | $21.26 | $21.26 | $21.26 | 9,382 |
| 2019-04-17 | $21.34 | $21.44 | $21.34 | $21.44 | $21.44 | 3,746 |
| 2019-04-16 | $21.44 | $21.47 | $21.39 | $21.39 | $21.39 | 13,488 |
| 2019-04-15 | $21.29 | $21.29 | $21.09 | $21.09 | $21.09 | 5,014 |
| 2019-04-12 | $21.58 | $21.58 | $21.19 | $21.20 | $21.20 | 9,977 |
| 2019-04-11 | $20.89 | $21.08 | $20.87 | $20.93 | $20.93 | 9,165 |
| 2019-04-10 | $21.05 | $21.18 | $21.05 | $21.12 | $21.12 | 11,957 |
| 2019-04-09 | $21.04 | $21.05 | $20.94 | $20.98 | $20.98 | 7,774 |
| 2019-04-08 | $21.22 | $21.31 | $21.10 | $21.21 | $21.21 | 7,515 |
| 2019-04-05 | $20.82 | $20.90 | $20.71 | $20.88 | $20.88 | 9,727 |
| 2019-04-04 | $20.55 | $20.75 | $20.55 | $20.65 | $20.65 | 15,436 |
| 2019-04-03 | $20.64 | $20.83 | $20.64 | $20.78 | $20.78 | 6,148 |
| 2019-04-02 | $21.41 | $21.73 | $21.37 | $21.51 | $21.51 | 17,840 |
| 2019-04-01 | $21.95 | $21.95 | $21.61 | $21.70 | $21.70 | 12,417 |
| 2019-03-29 | $21.91 | $21.91 | $21.65 | $21.72 | $21.72 | 8,255 |
| 2019-03-28 | $21.93 | $21.93 | $21.78 | $21.86 | $21.86 | 22,462 |
| 2019-03-27 | $22.16 | $22.16 | $22.07 | $22.13 | $22.13 | 12,002 |
| 2019-03-26 | $22.20 | $22.30 | $22.16 | $22.21 | $22.21 | 17,467 |
| 2019-03-25 | $22.03 | $22.07 | $22.01 | $22.06 | $22.06 | 10,768 |
| 2019-03-22 | $22.44 | $22.44 | $22.33 | $22.33 | $22.33 | 8,397 |
| 2019-03-21 | $22.50 | $22.75 | $22.50 | $22.57 | $22.57 | 30,527 |
| 2019-03-20 | $22.38 | $22.85 | $22.38 | $22.72 | $22.72 | 7,551 |
| 2019-03-19 | $22.98 | $22.98 | $22.88 | $22.88 | $22.88 | 15,462 |
| 2019-03-18 | $23.10 | $23.13 | $23.01 | $23.10 | $23.10 | 4,596 |
| 2019-03-15 | $22.82 | $23.04 | $22.82 | $22.96 | $22.96 | 82,613 |
| 2019-03-14 | $22.74 | $23.01 | $22.74 | $23.01 | $23.01 | 5,015 |
| 2019-03-13 | $22.92 | $23.32 | $22.92 | $23.32 | $23.32 | 1,913 |
| 2019-03-12 | $22.69 | $23.43 | $22.69 | $23.12 | $23.12 | 13,851 |
| 2019-03-11 | $22.91 | $23.10 | $22.77 | $23.04 | $23.04 | 4,846 |
| 2019-03-08 | $22.46 | $22.83 | $22.46 | $22.83 | $22.83 | 7,069 |
| 2019-03-07 | $22.89 | $23.01 | $22.89 | $23.01 | $23.01 | 5,619 |
| 2019-03-06 | $23.04 | $23.44 | $23.04 | $23.44 | $23.44 | 5,760 |
| 2019-03-05 | $23.98 | $23.98 | $23.38 | $23.48 | $23.48 | 6,217 |
| 2019-03-04 | $23.99 | $24.10 | $23.99 | $23.99 | $23.99 | 7,682 |
| 2019-03-01 | $23.75 | $23.75 | $23.69 | $23.75 | $23.75 | 1,650 |
| 2019-02-28 | $24.25 | $24.44 | $24.23 | $24.23 | $24.23 | 15,338 |
| 2019-02-27 | $23.89 | $23.89 | $23.66 | $23.72 | $23.72 | 3,762 |
| 2019-02-26 | $23.77 | $24.00 | $23.77 | $24.00 | $24.00 | 5,460 |
| 2019-02-25 | $24.16 | $24.16 | $23.81 | $24.02 | $24.02 | 2,730 |
| 2019-02-22 | $23.84 | $24.04 | $23.84 | $23.88 | $23.88 | 3,028 |
| 2019-02-21 | $23.69 | $23.88 | $23.69 | $23.85 | $23.85 | 6,264 |
| 2019-02-20 | $23.57 | $24.04 | $23.57 | $24.04 | $24.04 | 13,084 |
| 2019-02-19 | $23.83 | $23.83 | $23.54 | $23.62 | $23.62 | 20,017 |
| 2019-02-15 | $23.33 | $23.46 | $23.23 | $23.23 | $23.23 | 7,250 |
| 2019-02-14 | $23.23 | $23.39 | $23.23 | $23.39 | $23.39 | 4,322 |
| 2019-02-13 | $23.81 | $23.97 | $23.72 | $23.79 | $23.79 | 4,808 |
| 2019-02-12 | $23.71 | $23.90 | $23.52 | $23.54 | $23.54 | 6,303 |
| 2019-02-11 | $23.26 | $23.27 | $23.21 | $23.21 | $23.21 | 4,443 |
| 2019-02-08 | $22.74 | $23.41 | $22.74 | $23.29 | $23.29 | 5,855 |
| 2019-02-07 | $23.60 | $23.71 | $23.33 | $23.34 | $23.34 | 5,637 |
| 2019-02-06 | $23.78 | $24.14 | $23.71 | $23.81 | $23.81 | 5,611 |
| 2019-02-05 | $24.05 | $24.23 | $24.04 | $24.19 | $24.19 | 6,752 |
| 2019-02-04 | $24.15 | $24.30 | $24.15 | $24.28 | $24.28 | 8,102 |
| 2019-02-01 | $24.01 | $24.03 | $23.86 | $23.94 | $23.94 | 4,663 |
| 2019-01-31 | $23.84 | $24.20 | $23.78 | $23.78 | $23.78 | 7,632 |
| 2019-01-30 | $23.22 | $23.91 | $23.17 | $23.53 | $23.53 | 8,120 |
| 2019-01-29 | $24.20 | $24.59 | $23.81 | $23.85 | $23.85 | 10,200 |
| 2019-01-28 | $23.52 | $23.91 | $23.52 | $23.72 | $23.72 | 10,490 |
| 2019-01-25 | $23.88 | $24.23 | $23.88 | $24.13 | $24.13 | 5,022 |
| 2019-01-24 | $24.15 | $24.24 | $23.97 | $24.00 | $24.00 | 6,004 |
| 2019-01-23 | $24.02 | $24.52 | $24.02 | $24.30 | $24.30 | 12,135 |
| 2019-01-22 | $24.63 | $24.92 | $24.36 | $24.45 | $24.45 | 15,441 |
| 2019-01-18 | $24.53 | $24.91 | $24.53 | $24.77 | $24.77 | 11,406 |
| 2019-01-17 | $24.07 | $24.33 | $23.92 | $24.25 | $24.25 | 7,272 |
| 2019-01-16 | $24.29 | $24.76 | $24.29 | $24.61 | $24.61 | 6,517 |
| 2019-01-15 | $23.88 | $24.37 | $23.88 | $24.21 | $24.21 | 16,861 |
| 2019-01-14 | $23.95 | $24.05 | $23.90 | $23.98 | $23.98 | 11,346 |
| 2019-01-11 | $23.66 | $24.45 | $23.66 | $24.19 | $24.19 | 10,366 |
| 2019-01-10 | $23.76 | $24.34 | $23.76 | $24.32 | $24.32 | 15,898 |
| 2019-01-09 | $23.70 | $23.87 | $23.42 | $23.81 | $23.81 | 14,668 |
| 2019-01-08 | $23.01 | $23.58 | $22.90 | $23.26 | $23.26 | 28,107 |
| 2019-01-07 | $23.00 | $23.00 | $22.46 | $22.63 | $22.63 | 10,570 |
| 2019-01-04 | $21.94 | $22.66 | $21.94 | $22.60 | $22.60 | 10,407 |
| 2019-01-03 | $21.77 | $22.30 | $21.77 | $22.18 | $22.18 | 14,692 |
| 2019-01-02 | $21.22 | $22.02 | $21.22 | $22.00 | $22.00 | 10,102 |
| 2018-12-31 | $21.44 | $21.87 | $21.44 | $21.76 | $21.76 | 72,328 |
| 2018-12-28 | $21.40 | $21.83 | $21.40 | $21.83 | $21.83 | 51,713 |
| 2018-12-27 | $21.75 | $22.25 | $21.75 | $22.25 | $22.25 | 73,879 |
| 2018-12-26 | $21.20 | $21.55 | $21.20 | $21.51 | $21.51 | 44,326 |
| 2018-12-24 | $22.34 | $22.45 | $22.34 | $22.40 | $22.40 | 18,499 |
| 2018-12-21 | $22.38 | $22.83 | $22.38 | $22.56 | $22.56 | 38,086 |
| 2018-12-20 | $22.87 | $22.98 | $22.67 | $22.84 | $22.84 | 50,815 |
| 2018-12-19 | $24.44 | $24.54 | $24.10 | $24.18 | $24.18 | 27,913 |
| 2018-12-18 | $23.37 | $23.96 | $23.37 | $23.51 | $23.51 | 38,297 |
| 2018-12-17 | $26.67 | $26.67 | $25.71 | $25.90 | $25.90 | 15,154 |
| 2018-12-14 | $26.24 | $26.46 | $26.24 | $26.27 | $26.27 | 24,467 |
| 2018-12-13 | $26.38 | $26.72 | $26.38 | $26.56 | $26.56 | 28,993 |
| 2018-12-12 | $26.42 | $27.31 | $26.41 | $26.97 | $26.97 | 8,035 |
| 2018-12-11 | $26.17 | $26.37 | $26.05 | $26.19 | $26.19 | 28,813 |
| 2018-12-10 | $26.05 | $26.29 | $26.05 | $26.23 | $26.23 | 11,092 |
| 2018-12-07 | $26.36 | $26.78 | $26.36 | $26.61 | $26.61 | 47,607 |
| 2018-12-06 | $26.35 | $26.35 | $26.08 | $26.30 | $26.30 | 16,040 |
| 2018-12-04 | $26.85 | $26.89 | $26.49 | $26.50 | $26.50 | 8,775 |
| 2018-12-03 | $26.62 | $26.93 | $26.28 | $26.51 | $26.51 | 15,133 |
| 2018-11-30 | $26.67 | $26.93 | $26.67 | $26.77 | $26.77 | 6,723 |
| 2018-11-29 | $26.11 | $26.37 | $25.99 | $26.00 | $26.00 | 10,049 |
| 2018-11-28 | $25.55 | $25.82 | $25.51 | $25.78 | $25.78 | 13,684 |
| 2018-11-27 | $25.62 | $25.68 | $25.50 | $25.66 | $25.66 | 15,422 |
| 2018-11-26 | $25.88 | $25.91 | $25.75 | $25.88 | $25.88 | 4,676 |
| 2018-11-23 | $25.87 | $25.89 | $25.82 | $25.82 | $25.82 | 3,841 |
| 2018-11-21 | $25.75 | $26.19 | $25.75 | $25.84 | $25.84 | 5,492 |
| 2018-11-20 | $26.21 | $26.21 | $25.92 | $25.95 | $25.95 | 11,257 |
| 2018-11-19 | $26.50 | $26.51 | $26.46 | $26.51 | $26.51 | 3,941 |
| 2018-11-16 | $26.45 | $26.75 | $26.40 | $26.62 | $26.62 | 8,359 |
| 2018-11-15 | $26.07 | $26.53 | $25.88 | $26.53 | $26.53 | 7,366 |
| 2018-11-14 | $25.90 | $25.90 | $25.75 | $25.87 | $25.87 | 7,554 |
| 2018-11-13 | $25.67 | $26.10 | $25.67 | $26.05 | $26.05 | 10,316 |
| 2018-11-12 | $25.86 | $26.16 | $25.86 | $26.14 | $26.14 | 4,683 |
| 2018-11-09 | $26.25 | $26.35 | $26.12 | $26.35 | $26.35 | 7,497 |
| 2018-11-08 | $26.32 | $26.32 | $25.97 | $26.07 | $26.07 | 4,865 |
| 2018-11-07 | $25.96 | $26.36 | $25.96 | $26.13 | $26.13 | 22,926 |
| 2018-11-06 | $25.67 | $25.76 | $25.63 | $25.71 | $25.71 | 10,460 |
| 2018-11-05 | $25.20 | $25.63 | $25.20 | $25.58 | $25.58 | 4,834 |
| 2018-11-02 | $26.32 | $26.32 | $25.80 | $25.97 | $25.97 | 5,153 |
| 2018-11-01 | $26.26 | $26.42 | $26.21 | $26.32 | $26.32 | 5,128 |
| 2018-10-31 | $26.20 | $26.25 | $26.09 | $26.22 | $26.22 | 11,031 |
| 2018-10-30 | $25.62 | $25.81 | $25.60 | $25.81 | $25.81 | 10,176 |
| 2018-10-29 | $25.43 | $25.64 | $25.32 | $25.32 | $25.32 | 6,991 |
| 2018-10-26 | $26.42 | $26.67 | $26.25 | $26.46 | $26.46 | 4,501 |
| 2018-10-25 | $27.23 | $27.48 | $27.13 | $27.37 | $27.37 | 6,942 |
| 2018-10-24 | $28.34 | $28.34 | $27.90 | $27.90 | $27.90 | 5,963 |
| 2018-10-23 | $28.20 | $28.38 | $28.11 | $28.38 | $28.38 | 3,789 |
| 2018-10-22 | $27.66 | $28.50 | $27.66 | $28.50 | $28.50 | 4,230 |
| 2018-10-19 | $28.73 | $28.73 | $28.58 | $28.64 | $28.64 | 4,340 |
| 2018-10-18 | $28.47 | $28.60 | $28.25 | $28.50 | $28.50 | 16,718 |
| 2018-10-17 | $28.40 | $28.42 | $28.29 | $28.40 | $28.40 | 8,819 |
| 2018-10-16 | $28.16 | $28.41 | $27.94 | $28.08 | $28.08 | 15,055 |
| 2018-10-15 | $27.70 | $27.70 | $27.52 | $27.62 | $27.62 | 2,124 |
| 2018-10-12 | $27.79 | $27.79 | $27.67 | $27.67 | $27.67 | 2,055 |
| 2018-10-11 | $30.45 | $30.45 | $29.99 | $30.39 | $30.39 | 2,161 |
| 2018-10-10 | $30.87 | $30.91 | $30.57 | $30.72 | $30.72 | 6,308 |
| 2018-10-09 | $30.43 | $30.49 | $30.40 | $30.49 | $30.49 | 2,402 |
| 2018-10-08 | $30.17 | $30.26 | $30.17 | $30.23 | $30.23 | 4,900 |
| 2018-10-05 | $30.13 | $30.18 | $30.12 | $30.15 | $30.15 | 1,745 |
| 2018-10-04 | $29.59 | $29.66 | $29.53 | $29.62 | $29.62 | 4,601 |
| 2018-10-03 | $30.02 | $30.12 | $29.98 | $30.03 | $30.03 | 5,559 |
| 2018-10-02 | $30.06 | $30.27 | $30.06 | $30.19 | $30.19 | 2,778 |
| 2018-10-01 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 1,504 |
| 2018-09-28 | $29.71 | $30.18 | $29.71 | $30.13 | $30.13 | 3,646 |
| 2018-09-27 | $30.17 | $30.17 | $30.08 | $30.08 | $30.08 | 4,281 |
| 2018-09-26 | $30.10 | $30.23 | $29.76 | $30.09 | $30.09 | 6,587 |
| 2018-09-25 | $30.32 | $30.32 | $29.89 | $30.10 | $30.10 | 2,523 |
| 2018-09-24 | $29.75 | $29.85 | $29.74 | $29.79 | $29.79 | 2,839 |
| 2018-09-21 | $29.88 | $30.00 | $29.79 | $29.88 | $29.88 | 24,403 |
| 2018-09-20 | $30.30 | $30.30 | $30.19 | $30.21 | $30.21 | 2,586 |
| 2018-09-19 | $29.85 | $30.02 | $29.85 | $29.96 | $29.96 | 5,901 |
| 2018-09-18 | $29.41 | $29.63 | $29.31 | $29.50 | $29.50 | 4,900 |
| 2018-09-17 | $31.04 | $31.15 | $31.01 | $31.01 | $31.01 | 4,228 |
| 2018-09-14 | $30.62 | $30.89 | $30.62 | $30.89 | $30.89 | 2,855 |
| 2018-09-13 | $31.04 | $31.04 | $30.96 | $31.00 | $31.00 | 5,720 |
| 2018-09-12 | $30.01 | $30.49 | $30.01 | $30.44 | $30.44 | 3,242 |
| 2018-09-11 | $29.75 | $29.98 | $29.75 | $29.89 | $29.89 | 3,187 |
| 2018-09-10 | $29.50 | $29.62 | $29.50 | $29.60 | $29.60 | 3,842 |
| 2018-09-07 | $28.98 | $29.20 | $28.98 | $29.12 | $29.12 | 4,182 |
| 2018-09-06 | $28.90 | $29.00 | $28.90 | $28.91 | $28.91 | 5,291 |
| 2018-09-05 | $28.31 | $28.63 | $28.31 | $28.61 | $28.61 | 3,366 |
| 2018-09-04 | $28.42 | $28.89 | $28.37 | $28.65 | $28.65 | 4,707 |
| 2018-08-31 | $28.93 | $29.44 | $28.93 | $29.44 | $29.44 | 5,300 |
| 2018-08-30 | $29.68 | $30.12 | $29.47 | $29.80 | $29.80 | 2,061 |
| 2018-08-29 | $30.06 | $30.06 | $29.87 | $30.06 | $30.06 | 2,725 |
| 2018-08-28 | $30.06 | $30.06 | $29.90 | $29.90 | $29.90 | 2,240 |
| 2018-08-27 | $30.06 | $30.06 | $30.01 | $30.03 | $30.03 | 4,390 |
| 2018-08-24 | $29.56 | $29.56 | $29.15 | $29.53 | $29.53 | 1,288 |
| 2018-08-23 | $28.73 | $29.13 | $28.73 | $28.91 | $28.91 | 7,220 |
| 2018-08-22 | $28.95 | $29.00 | $28.91 | $29.00 | $29.00 | 2,510 |
| 2018-08-21 | $28.79 | $28.89 | $28.78 | $28.79 | $28.79 | 3,553 |
| 2018-08-20 | $29.24 | $29.24 | $29.00 | $29.16 | $29.16 | 3,472 |
| 2018-08-17 | $29.05 | $29.33 | $28.85 | $29.32 | $29.32 | 6,338 |
| 2018-08-16 | $28.82 | $28.87 | $28.81 | $28.87 | $28.87 | 3,316 |
| 2018-08-15 | $28.04 | $28.37 | $27.76 | $28.32 | $28.32 | 2,284 |
| 2018-08-14 | $28.82 | $28.82 | $28.17 | $28.30 | $28.30 | 2,139 |
| 2018-08-13 | $27.31 | $27.32 | $27.17 | $27.27 | $27.27 | 4,540 |
| 2018-08-10 | $27.41 | $27.41 | $27.31 | $27.31 | $27.31 | 2,596 |
| 2018-08-09 | $27.11 | $27.39 | $27.11 | $27.33 | $27.33 | 3,253 |
| 2018-08-08 | $27.16 | $27.39 | $27.14 | $27.14 | $27.14 | 2,636 |
| 2018-08-07 | $27.29 | $27.29 | $27.18 | $27.18 | $27.18 | 2,145 |
| 2018-08-06 | $26.90 | $27.07 | $26.90 | $27.00 | $27.00 | 3,497 |
| 2018-08-03 | $27.15 | $27.29 | $27.15 | $27.29 | $27.29 | 2,034 |
| 2018-08-02 | $27.68 | $27.82 | $27.68 | $27.75 | $27.75 | 3,180 |
| 2018-08-01 | $27.73 | $27.84 | $27.73 | $27.74 | $27.74 | 1,487 |
| 2018-07-31 | $28.40 | $28.40 | $28.04 | $28.24 | $28.24 | 3,523 |
| 2018-07-30 | $28.56 | $28.56 | $28.48 | $28.48 | $28.48 | 1,743 |
| 2018-07-27 | $28.42 | $28.42 | $28.30 | $28.30 | $28.30 | 9,472 |
| 2018-07-26 | $28.14 | $28.23 | $28.14 | $28.21 | $28.21 | 1,417 |
| 2018-07-25 | $28.02 | $28.02 | $27.94 | $28.00 | $28.00 | 6,295 |
| 2018-07-24 | $28.06 | $28.07 | $27.75 | $28.06 | $28.06 | 2,653 |
| 2018-07-23 | $27.93 | $28.05 | $27.93 | $28.05 | $28.05 | 2,564 |
| 2018-07-20 | $27.50 | $27.60 | $27.42 | $27.46 | $27.46 | 2,360 |
| 2018-07-19 | $27.27 | $27.42 | $27.14 | $27.39 | $27.39 | 5,021 |
| 2018-07-18 | $27.54 | $27.80 | $27.33 | $27.44 | $27.44 | 2,633 |
| 2018-07-17 | $27.07 | $27.56 | $27.06 | $27.44 | $27.44 | 12,849 |
| 2018-07-16 | $27.05 | $27.06 | $26.99 | $27.06 | $27.06 | 3,364 |
| 2018-07-13 | $27.01 | $27.07 | $27.01 | $27.04 | $27.04 | 1,730 |
| 2018-07-12 | $27.23 | $27.40 | $27.23 | $27.33 | $27.33 | 3,843 |
| 2018-07-11 | $27.42 | $27.43 | $27.13 | $27.23 | $27.23 | 3,174 |
| 2018-07-10 | $27.45 | $27.65 | $27.45 | $27.55 | $27.55 | 4,914 |
| 2018-07-09 | $27.55 | $27.99 | $27.55 | $27.83 | $27.83 | 3,695 |
| 2018-07-06 | $26.88 | $27.22 | $26.88 | $26.88 | $26.88 | 3,761 |
| 2018-07-05 | $26.77 | $26.86 | $26.59 | $26.72 | $26.72 | 4,416 |
| 2018-07-03 | $26.48 | $26.48 | $25.98 | $26.10 | $26.10 | 2,174 |
| 2018-07-02 | $26.24 | $26.36 | $26.20 | $26.35 | $26.35 | 4,924 |
| 2018-06-29 | $27.27 | $27.35 | $27.15 | $27.21 | $27.21 | 3,628 |
| 2018-06-28 | $27.20 | $27.28 | $27.12 | $27.14 | $27.14 | 3,743 |
| 2018-06-27 | $27.26 | $27.43 | $27.13 | $27.17 | $27.17 | 4,196 |
| 2018-06-26 | $27.04 | $27.12 | $27.04 | $27.07 | $27.07 | 3,470 |
| 2018-06-25 | $27.25 | $27.28 | $27.03 | $27.15 | $27.15 | 7,940 |
| 2018-06-22 | $26.44 | $27.70 | $26.44 | $27.67 | $27.67 | 6,477 |
| 2018-06-21 | $27.04 | $27.18 | $26.92 | $27.00 | $27.00 | 3,503 |
| 2018-06-20 | $27.28 | $27.28 | $27.01 | $27.06 | $27.06 | 5,978 |
| 2018-06-19 | $26.55 | $27.25 | $26.55 | $27.12 | $27.12 | 9,607 |
| 2018-06-18 | $26.83 | $26.94 | $26.83 | $26.94 | $26.94 | 4,986 |
| 2018-06-15 | $26.94 | $27.38 | $26.94 | $27.25 | $27.25 | 2,916 |
| 2018-06-14 | $27.89 | $27.89 | $27.57 | $27.71 | $27.71 | 4,738 |
| 2018-06-13 | $27.31 | $27.31 | $27.11 | $27.14 | $27.14 | 6,960 |
| 2018-06-12 | $27.13 | $27.13 | $26.87 | $26.96 | $26.96 | 14,152 |
| 2018-06-11 | $26.65 | $26.65 | $26.34 | $26.50 | $26.50 | 6,462 |
| 2018-06-08 | $26.27 | $26.48 | $26.27 | $26.37 | $26.37 | 4,282 |
| 2018-06-07 | $26.14 | $26.69 | $26.14 | $26.63 | $26.63 | 10,248 |
| 2018-06-06 | $26.43 | $26.68 | $26.22 | $26.32 | $26.32 | 24,345 |
| 2018-06-05 | $27.05 | $27.05 | $26.55 | $26.82 | $26.82 | 86,534 |
| 2018-06-04 | $26.75 | $26.83 | $26.74 | $26.80 | $26.80 | 120,222 |
| 2018-06-01 | $26.77 | $26.80 | $26.74 | $26.74 | $26.74 | 2,615 |
| 2018-05-31 | $26.55 | $27.38 | $26.55 | $27.38 | $27.38 | 1,551 |
| 2018-05-30 | $27.59 | $27.90 | $27.58 | $27.85 | $27.85 | 5,597 |
| 2018-05-29 | $27.33 | $27.33 | $27.22 | $27.22 | $27.22 | 2,009 |
| 2018-05-25 | $27.13 | $27.29 | $27.13 | $27.29 | $27.29 | 4,292 |
| 2018-05-24 | $27.07 | $27.07 | $26.98 | $27.05 | $27.05 | 10,349 |
| 2018-05-23 | $26.90 | $26.93 | $26.76 | $26.93 | $26.93 | 3,375 |
| 2018-05-22 | $27.40 | $27.50 | $26.95 | $27.43 | $27.43 | 8,424 |
| 2018-05-21 | $27.55 | $27.90 | $27.55 | $27.64 | $27.64 | 2,701 |
| 2018-05-18 | $27.99 | $27.99 | $27.66 | $27.90 | $27.90 | 43,055 |
| 2018-05-17 | $27.00 | $27.62 | $27.00 | $27.09 | $27.09 | 4,754 |
| 2018-05-16 | $26.90 | $27.39 | $26.90 | $27.25 | $27.25 | 3,807 |
| 2018-05-15 | $27.38 | $27.43 | $27.00 | $27.00 | $27.00 | 5,327 |
| 2018-05-14 | $27.73 | $27.87 | $27.51 | $27.87 | $27.87 | 912 |
| 2018-05-11 | $28.12 | $28.19 | $28.12 | $28.12 | $28.12 | 1,412 |
| 2018-05-10 | $28.74 | $28.78 | $28.50 | $28.50 | $28.50 | 2,544 |
| 2018-05-09 | $28.57 | $29.01 | $28.57 | $29.01 | $29.01 | 17,344 |
| 2018-05-08 | $28.79 | $29.29 | $28.79 | $29.23 | $29.23 | 3,901 |
| 2018-05-07 | $29.20 | $29.40 | $29.00 | $29.22 | $29.22 | 71,211 |
| 2018-05-04 | $28.44 | $28.49 | $28.20 | $28.35 | $28.35 | 1,107 |
| 2018-05-03 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 664 |
| 2018-05-02 | $28.47 | $28.47 | $28.25 | $28.31 | $28.31 | 4,581 |
| 2018-05-01 | $28.27 | $28.50 | $28.27 | $28.40 | $28.40 | 14,810 |
| 2018-04-30 | $27.99 | $28.33 | $27.99 | $28.33 | $28.33 | 3,878 |
| 2018-04-27 | $28.30 | $28.55 | $28.30 | $28.55 | $28.55 | 1,569 |
| 2018-04-26 | $28.07 | $28.35 | $28.07 | $28.35 | $28.35 | 1,545 |
| 2018-04-25 | $27.89 | $28.35 | $27.89 | $28.13 | $28.13 | 2,341 |
| 2018-04-24 | $27.67 | $28.25 | $27.67 | $28.15 | $28.15 | 6,627 |
| 2018-04-23 | $28.43 | $28.53 | $28.31 | $28.44 | $28.44 | 3,631 |
| 2018-04-20 | $28.25 | $28.52 | $28.25 | $28.50 | $28.50 | 10,996 |
| 2018-04-19 | $27.96 | $28.00 | $27.54 | $27.94 | $27.94 | 8,866 |
| 2018-04-18 | $28.35 | $28.42 | $28.10 | $28.37 | $28.37 | 6,456 |
| 2018-04-17 | $27.83 | $28.19 | $27.83 | $28.18 | $28.18 | 1,973 |
| 2018-04-16 | $26.99 | $27.78 | $26.99 | $27.39 | $27.39 | 3,144 |
| 2018-04-13 | $27.52 | $27.52 | $27.20 | $27.36 | $27.36 | 2,492 |
| 2018-04-12 | $27.52 | $27.72 | $27.33 | $27.56 | $27.56 | 2,132 |
| 2018-04-11 | $27.27 | $27.27 | $26.98 | $27.25 | $27.25 | 3,515 |
| 2018-04-10 | $27.55 | $27.91 | $27.48 | $27.48 | $27.48 | 3,287 |
| 2018-04-09 | $28.43 | $28.43 | $28.26 | $28.31 | $28.31 | 3,860 |
| 2018-04-06 | $27.37 | $27.62 | $27.37 | $27.62 | $27.62 | 3,238 |
| 2018-04-05 | $27.53 | $27.53 | $27.35 | $27.42 | $27.42 | 1,454 |
| 2018-04-04 | $27.20 | $27.51 | $27.20 | $27.50 | $27.50 | 8,543 |
| 2018-04-03 | $27.92 | $27.92 | $27.40 | $27.50 | $27.50 | 15,665 |
| 2018-04-02 | $26.44 | $26.71 | $26.44 | $26.71 | $26.71 | 3,455 |
| 2018-03-29 | $27.39 | $27.63 | $27.39 | $27.62 | $27.62 | 6,185 |
| 2018-03-28 | $27.20 | $27.33 | $27.10 | $27.27 | $27.27 | 4,392 |
| 2018-03-27 | $27.20 | $27.24 | $26.97 | $27.07 | $27.07 | 7,426 |
| 2018-03-26 | $26.85 | $27.03 | $26.85 | $27.02 | $27.02 | 2,819 |
| 2018-03-23 | $26.99 | $27.05 | $26.87 | $26.95 | $26.95 | 6,369 |
| 2018-03-22 | $27.13 | $27.46 | $26.75 | $27.01 | $27.01 | 6,369 |
| 2018-03-21 | $26.92 | $27.48 | $26.92 | $27.25 | $27.25 | 4,334 |
| 2018-03-20 | $27.53 | $27.53 | $26.85 | $27.46 | $27.46 | 6,746 |
| 2018-03-19 | $26.78 | $27.06 | $26.78 | $26.90 | $26.90 | 2,920 |
| 2018-03-16 | $26.80 | $27.06 | $26.80 | $27.00 | $27.00 | 4,701 |
| 2018-03-15 | $26.83 | $26.83 | $26.55 | $26.83 | $26.83 | 4,792 |
| 2018-03-14 | $26.46 | $26.65 | $26.46 | $26.57 | $26.57 | 6,378 |
| 2018-03-13 | $26.07 | $26.32 | $26.02 | $26.32 | $26.32 | 6,827 |
| 2018-03-12 | $26.43 | $26.43 | $25.96 | $26.14 | $26.14 | 6,119 |
| 2018-03-09 | $26.25 | $26.25 | $25.99 | $26.18 | $26.18 | 16,123 |
| 2018-03-08 | $25.98 | $26.31 | $25.94 | $26.16 | $26.16 | 6,349 |
| 2018-03-07 | $26.29 | $26.29 | $25.67 | $25.88 | $25.88 | 11,525 |
| 2018-03-06 | $25.63 | $25.84 | $25.41 | $25.46 | $25.46 | 6,723 |
| 2018-03-05 | $24.84 | $25.46 | $24.84 | $25.46 | $25.46 | 8,194 |
| 2018-03-02 | $24.70 | $25.52 | $24.70 | $25.51 | $25.51 | 16,070 |
| 2018-03-01 | $25.23 | $25.23 | $24.88 | $24.97 | $24.97 | 15,736 |
| 2018-02-28 | $23.73 | $24.65 | $23.73 | $24.56 | $24.56 | 14,055 |
| 2018-02-27 | $24.47 | $24.59 | $24.03 | $24.19 | $24.19 | 12,044 |
| 2018-02-26 | $24.35 | $24.47 | $24.05 | $24.31 | $24.31 | 11,900 |
| 2018-02-23 | $24.13 | $24.17 | $24.00 | $24.09 | $24.09 | 12,169 |
| 2018-02-22 | $23.88 | $24.02 | $23.88 | $24.00 | $24.00 | 11,647 |
| 2018-02-21 | $24.05 | $24.10 | $23.70 | $23.74 | $23.74 | 13,030 |
| 2018-02-20 | $24.67 | $24.67 | $24.26 | $24.35 | $24.35 | 11,819 |
| 2018-02-16 | $24.34 | $25.00 | $24.23 | $25.00 | $25.00 | 73,718 |
| 2018-02-15 | $23.56 | $24.23 | $23.56 | $24.22 | $24.22 | 9,239 |
| 2018-02-14 | $23.35 | $24.09 | $23.35 | $24.09 | $24.09 | 18,434 |
| 2018-02-13 | $23.84 | $23.84 | $23.64 | $23.74 | $23.74 | 24,235 |
| 2018-02-12 | $23.40 | $24.59 | $23.40 | $24.19 | $24.19 | 14,512 |
| 2018-02-09 | $23.70 | $23.95 | $23.42 | $23.90 | $23.90 | 13,965 |
| 2018-02-08 | $24.07 | $24.16 | $23.64 | $23.72 | $23.72 | 22,242 |
| 2018-02-07 | $23.94 | $24.10 | $23.84 | $24.06 | $24.06 | 23,282 |
| 2018-02-06 | $24.02 | $24.17 | $23.90 | $24.17 | $24.17 | 20,247 |
| 2018-02-05 | $24.15 | $24.15 | $23.52 | $23.71 | $23.71 | 12,659 |
| 2018-02-02 | $24.83 | $24.83 | $24.39 | $24.47 | $24.47 | 17,502 |
| 2018-02-01 | $24.86 | $25.04 | $24.71 | $24.83 | $24.83 | 12,225 |
| 2018-01-31 | $25.25 | $25.48 | $25.25 | $25.46 | $25.46 | 15,696 |
| 2018-01-30 | $25.80 | $25.92 | $25.70 | $25.77 | $25.77 | 16,544 |
| 2018-01-29 | $25.93 | $25.93 | $25.72 | $25.89 | $25.89 | 30,471 |
| 2018-01-26 | $25.87 | $26.15 | $25.68 | $26.15 | $26.15 | 22,500 |
| 2018-01-25 | $25.66 | $25.66 | $25.28 | $25.41 | $25.41 | 17,682 |
| 2018-01-24 | $25.25 | $25.25 | $24.89 | $25.02 | $25.02 | 13,778 |
| 2018-01-23 | $24.83 | $24.83 | $24.70 | $24.78 | $24.78 | 23,747 |
| 2018-01-22 | $24.81 | $25.00 | $24.65 | $24.81 | $24.81 | 56,903 |
| 2018-01-19 | $24.66 | $24.83 | $24.64 | $24.75 | $24.75 | 44,910 |
| 2018-01-18 | $24.28 | $24.45 | $24.28 | $24.39 | $24.39 | 24,130 |
| 2018-01-17 | $24.59 | $24.80 | $24.40 | $24.73 | $24.73 | 24,836 |
| 2018-01-16 | $24.88 | $24.88 | $24.62 | $24.74 | $24.74 | 46,441 |
| 2018-01-12 | $24.64 | $24.85 | $24.64 | $24.79 | $24.79 | 32,381 |
| 2018-01-11 | $24.95 | $25.13 | $24.95 | $25.01 | $25.01 | 25,276 |
| 2018-01-10 | $24.91 | $24.91 | $24.72 | $24.78 | $24.78 | 14,582 |
| 2018-01-09 | $24.67 | $24.84 | $24.57 | $24.70 | $24.70 | 28,923 |
| 2018-01-08 | $23.81 | $24.50 | $23.81 | $24.39 | $24.39 | 34,403 |
| 2018-01-05 | $24.46 | $24.46 | $24.10 | $24.23 | $24.23 | 22,083 |
| 2018-01-04 | $24.53 | $24.53 | $24.08 | $24.30 | $24.30 | 36,578 |
| 2018-01-03 | $24.27 | $24.54 | $24.27 | $24.52 | $24.52 | 40,103 |
| 2018-01-02 | $24.12 | $24.15 | $23.97 | $24.15 | $24.15 | 25,136 |
| 2017-12-29 | $23.80 | $24.15 | $23.75 | $24.00 | $24.00 | 21,241 |
| 2017-12-28 | $23.94 | $24.23 | $23.88 | $24.04 | $24.04 | 29,016 |
| 2017-12-27 | $24.00 | $24.35 | $24.00 | $24.18 | $24.18 | 26,030 |
| 2017-12-26 | $24.64 | $24.64 | $24.37 | $24.56 | $24.56 | 32,338 |
| 2017-12-22 | $24.01 | $24.72 | $24.01 | $24.31 | $24.31 | 45,507 |
| 2017-12-21 | $24.31 | $24.41 | $24.26 | $24.26 | $24.26 | 30,632 |
| 2017-12-20 | $25.22 | $25.25 | $25.19 | $25.19 | $25.19 | 35,313 |
| 2017-12-19 | $25.72 | $25.80 | $25.60 | $25.64 | $25.64 | 34,344 |
| 2017-12-18 | $25.40 | $25.57 | $25.35 | $25.42 | $25.42 | 35,674 |
| 2017-12-15 | $25.99 | $26.41 | $25.99 | $26.27 | $26.27 | 21,001 |
| 2017-12-14 | $24.74 | $24.88 | $24.00 | $24.15 | $24.15 | 37,319 |
| 2017-12-13 | $24.63 | $25.33 | $24.63 | $25.16 | $25.16 | 36,321 |
| 2017-12-12 | $24.42 | $24.82 | $24.42 | $24.81 | $24.81 | 23,253 |
| 2017-12-11 | $25.19 | $25.27 | $25.17 | $25.24 | $25.24 | 34,657 |
| 2017-12-08 | $24.68 | $25.10 | $24.68 | $25.05 | $25.05 | 24,645 |
| 2017-12-07 | $24.57 | $24.96 | $24.57 | $24.92 | $24.92 | 27,609 |
| 2017-12-06 | $24.12 | $24.77 | $24.12 | $24.48 | $24.48 | 27,020 |
| 2017-12-05 | $24.15 | $24.58 | $24.15 | $24.55 | $24.55 | 44,911 |
| 2017-12-04 | $24.32 | $24.49 | $24.32 | $24.34 | $24.34 | 20,481 |
| 2017-12-01 | $24.13 | $24.78 | $24.13 | $24.53 | $24.53 | 22,430 |
| 2017-11-30 | $24.45 | $24.78 | $24.45 | $24.73 | $24.73 | 24,009 |
| 2017-11-29 | $24.09 | $24.51 | $24.09 | $24.23 | $24.23 | 36,369 |
| 2017-11-28 | $24.11 | $24.48 | $24.11 | $24.34 | $24.34 | 15,337 |
| 2017-11-27 | $23.92 | $24.24 | $23.87 | $24.14 | $24.14 | 24,138 |
| 2017-11-24 | $24.01 | $24.01 | $23.51 | $23.53 | $23.53 | 3,844 |
| 2017-11-22 | $23.21 | $23.70 | $23.21 | $23.44 | $23.44 | 23,267 |
| 2017-11-21 | $23.70 | $24.23 | $23.70 | $24.00 | $24.00 | 21,968 |
| 2017-11-20 | $23.97 | $24.10 | $23.78 | $23.96 | $23.96 | 14,964 |
| 2017-11-17 | $23.83 | $23.97 | $23.78 | $23.87 | $23.87 | 12,848 |
| 2017-11-16 | $23.51 | $23.94 | $23.51 | $23.69 | $23.69 | 20,331 |
| 2017-11-15 | $22.84 | $23.04 | $22.71 | $22.92 | $22.92 | 16,107 |
| 2017-11-14 | $22.79 | $23.25 | $22.79 | $22.96 | $22.96 | 18,509 |
| 2017-11-13 | $23.18 | $23.30 | $22.75 | $23.18 | $23.18 | 7,589 |
| 2017-11-10 | $22.76 | $23.28 | $22.76 | $23.08 | $23.08 | 18,146 |
| 2017-11-09 | $22.80 | $23.30 | $22.80 | $23.04 | $23.04 | 29,279 |
| 2017-11-08 | $23.61 | $23.61 | $23.40 | $23.46 | $23.46 | 11,888 |
| 2017-11-07 | $23.14 | $23.43 | $23.01 | $23.33 | $23.33 | 22,772 |
| 2017-11-06 | $22.91 | $23.35 | $22.91 | $23.30 | $23.30 | 32,429 |
| 2017-11-03 | $22.62 | $22.95 | $22.62 | $22.92 | $22.92 | 11,346 |
| 2017-11-02 | $22.63 | $22.95 | $22.61 | $22.83 | $22.83 | 17,512 |
| 2017-11-01 | $23.11 | $23.11 | $22.77 | $22.79 | $22.79 | 16,579 |
| 2017-10-31 | $23.48 | $23.49 | $22.92 | $23.16 | $23.16 | 20,618 |
| 2017-10-30 | $23.50 | $23.50 | $23.20 | $23.34 | $23.34 | 12,671 |
| 2017-10-27 | $23.19 | $23.40 | $23.19 | $23.37 | $23.37 | 7,667 |
| 2017-10-26 | $23.37 | $23.66 | $23.37 | $23.60 | $23.60 | 14,588 |
| 2017-10-25 | $23.54 | $24.67 | $23.54 | $23.81 | $23.81 | 22,982 |
| 2017-10-24 | $23.93 | $24.17 | $23.72 | $24.02 | $24.02 | 12,087 |
| 2017-10-23 | $23.75 | $23.80 | $23.63 | $23.80 | $23.80 | 10,041 |
| 2017-10-20 | $23.55 | $23.73 | $23.50 | $23.63 | $23.63 | 16,159 |
| 2017-10-19 | $23.50 | $23.70 | $23.50 | $23.61 | $23.61 | 110,933 |
| 2017-10-18 | $23.80 | $23.99 | $23.77 | $23.98 | $23.98 | 13,115 |
| 2017-10-17 | $24.11 | $24.25 | $24.02 | $24.21 | $24.21 | 9,446 |
| 2017-10-16 | $24.09 | $24.38 | $24.08 | $24.22 | $24.22 | 10,522 |
| 2017-10-13 | $23.97 | $24.11 | $23.85 | $24.11 | $24.11 | 5,507 |
| 2017-10-12 | $23.50 | $23.72 | $23.50 | $23.71 | $23.71 | 7,892 |
| 2017-10-11 | $24.02 | $24.16 | $23.92 | $24.11 | $24.11 | 7,471 |
| 2017-10-10 | $23.98 | $24.19 | $23.97 | $24.19 | $24.19 | 10,599 |
| 2017-10-09 | $24.01 | $24.20 | $23.81 | $23.99 | $23.99 | 15,027 |
| 2017-10-06 | $24.48 | $24.52 | $23.79 | $23.86 | $23.86 | 22,002 |
| 2017-10-05 | $24.26 | $24.77 | $24.26 | $24.53 | $24.53 | 14,768 |
| 2017-10-04 | $24.19 | $24.78 | $24.19 | $24.78 | $24.78 | 16,349 |
| 2017-10-03 | $23.98 | $24.19 | $23.98 | $24.19 | $24.19 | 11,604 |
| 2017-10-02 | $24.04 | $24.22 | $23.86 | $24.15 | $24.15 | 19,047 |
| 2017-09-29 | $24.21 | $24.49 | $24.01 | $24.32 | $24.32 | 18,147 |
| 2017-09-28 | $23.56 | $24.06 | $23.56 | $24.02 | $24.02 | 24,041 |
| 2017-09-27 | $23.92 | $23.92 | $23.59 | $23.85 | $23.85 | 73,805 |
| 2017-09-26 | $23.72 | $24.11 | $23.72 | $24.02 | $24.02 | 25,336 |
| 2017-09-25 | $23.49 | $23.98 | $23.49 | $23.98 | $23.98 | 12,016 |
| 2017-09-22 | $23.69 | $24.22 | $23.69 | $23.87 | $23.87 | 12,265 |
| 2017-09-21 | $23.61 | $23.80 | $23.61 | $23.62 | $23.62 | 11,911 |
| 2017-09-20 | $23.74 | $23.88 | $23.62 | $23.82 | $23.82 | 15,978 |
| 2017-09-19 | $24.31 | $24.51 | $24.17 | $24.44 | $24.44 | 32,946 |
| 2017-09-18 | $23.74 | $24.20 | $23.74 | $23.80 | $23.80 | 107,639 |
| 2017-09-15 | $23.74 | $24.01 | $23.74 | $24.00 | $24.00 | 16,796 |
| 2017-09-14 | $24.08 | $24.62 | $24.08 | $24.30 | $24.30 | 14,587 |
| 2017-09-13 | $23.86 | $24.04 | $23.85 | $23.85 | $23.85 | 75,592 |
| 2017-09-12 | $24.05 | $24.38 | $24.05 | $24.33 | $24.33 | 23,435 |
| 2017-09-11 | $23.92 | $24.06 | $23.76 | $23.95 | $23.95 | 10,261 |
| 2017-09-08 | $24.36 | $24.36 | $24.04 | $24.07 | $24.07 | 12,379 |
| 2017-09-07 | $24.02 | $24.18 | $23.91 | $23.99 | $23.99 | 11,243 |
| 2017-09-06 | $23.82 | $24.37 | $23.82 | $24.30 | $24.30 | 17,508 |
| 2017-09-05 | $24.01 | $24.54 | $24.01 | $24.34 | $24.34 | 21,875 |
| 2017-09-01 | $25.38 | $25.75 | $25.38 | $25.65 | $25.65 | 14,824 |
| 2017-08-31 | $24.30 | $24.30 | $23.91 | $23.97 | $23.97 | 16,097 |
| 2017-08-30 | $23.89 | $24.57 | $23.87 | $24.04 | $24.04 | 10,204 |
| 2017-08-29 | $24.69 | $24.69 | $24.37 | $24.53 | $24.53 | 20,877 |
| 2017-08-28 | $24.44 | $24.66 | $24.44 | $24.62 | $24.62 | 12,115 |
| 2017-08-25 | $24.30 | $24.42 | $24.20 | $24.32 | $24.32 | 8,369 |
| 2017-08-24 | $25.05 | $25.05 | $24.81 | $24.88 | $24.88 | 9,607 |
| 2017-08-23 | $25.28 | $25.28 | $25.00 | $25.05 | $25.05 | 10,836 |
| 2017-08-22 | $24.80 | $25.29 | $24.80 | $25.15 | $25.15 | 25,094 |
| 2017-08-21 | $24.99 | $24.99 | $24.48 | $24.80 | $24.80 | 28,854 |
| 2017-08-18 | $25.07 | $25.10 | $24.74 | $24.98 | $24.98 | 14,520 |
| 2017-08-17 | $25.00 | $25.00 | $24.78 | $24.96 | $24.96 | 12,115 |
| 2017-08-16 | $24.40 | $24.77 | $24.40 | $24.77 | $24.77 | 13,257 |
| 2017-08-15 | $25.22 | $25.33 | $24.91 | $25.20 | $25.20 | 16,782 |
| 2017-08-14 | $25.07 | $25.43 | $25.07 | $25.07 | $25.07 | 6,440 |
| 2017-08-11 | $24.75 | $25.52 | $24.75 | $25.40 | $25.40 | 12,400 |
| 2017-08-10 | $25.17 | $25.56 | $25.17 | $25.20 | $25.20 | 13,846 |
| 2017-08-09 | $24.82 | $25.43 | $24.82 | $25.35 | $25.35 | 15,841 |
| 2017-08-08 | $25.13 | $25.18 | $24.98 | $25.12 | $25.12 | 15,888 |
| 2017-08-07 | $24.83 | $25.29 | $24.83 | $25.12 | $25.12 | 10,723 |
| 2017-08-04 | $25.55 | $25.71 | $25.38 | $25.61 | $25.61 | 7,867 |
| 2017-08-03 | $25.50 | $25.55 | $25.40 | $25.45 | $25.45 | 14,363 |
| 2017-08-02 | $25.02 | $25.70 | $25.02 | $25.48 | $25.48 | 9,360 |
| 2017-08-01 | $26.44 | $26.44 | $25.50 | $25.65 | $25.65 | 8,308 |
| 2017-07-31 | $25.40 | $25.62 | $25.03 | $25.31 | $25.31 | 11,852 |
| 2017-07-28 | $24.88 | $25.39 | $24.88 | $25.14 | $25.14 | 7,749 |
| 2017-07-27 | $24.81 | $25.35 | $24.81 | $25.05 | $25.05 | 11,126 |
| 2017-07-26 | $25.01 | $25.02 | $24.85 | $24.86 | $24.86 | 12,588 |
| 2017-07-25 | $24.95 | $25.15 | $24.76 | $25.08 | $25.08 | 10,270 |
| 2017-07-24 | $25.23 | $25.32 | $24.86 | $25.13 | $25.13 | 8,597 |
| 2017-07-21 | $25.23 | $25.23 | $24.97 | $25.13 | $25.13 | 15,463 |
| 2017-07-20 | $25.37 | $25.37 | $25.06 | $25.32 | $25.32 | 7,450 |
| 2017-07-19 | $24.82 | $24.98 | $24.78 | $24.98 | $24.98 | 10,219 |
| 2017-07-18 | $25.76 | $26.10 | $25.76 | $25.87 | $25.87 | 16,808 |
| 2017-07-17 | $26.34 | $26.59 | $26.34 | $26.45 | $26.45 | 59,409 |
| 2017-07-14 | $26.42 | $26.44 | $26.00 | $26.13 | $26.13 | 8,257 |
| 2017-07-13 | $26.05 | $26.08 | $25.74 | $25.93 | $25.93 | 7,919 |
| 2017-07-12 | $26.10 | $26.10 | $25.81 | $25.89 | $25.89 | 20,367 |
| 2017-07-11 | $25.48 | $25.85 | $25.48 | $25.73 | $25.73 | 7,508 |
| 2017-07-10 | $25.83 | $25.83 | $25.47 | $25.72 | $25.72 | 8,373 |
| 2017-07-07 | $26.02 | $26.02 | $25.59 | $25.75 | $25.75 | 19,297 |
| 2017-07-06 | $25.70 | $25.79 | $25.33 | $25.54 | $25.54 | 10,955 |
| 2017-07-05 | $25.47 | $25.47 | $25.24 | $25.39 | $25.39 | 11,780 |
| 2017-07-03 | $25.57 | $25.62 | $25.27 | $25.60 | $25.60 | 5,756 |
| 2017-06-30 | $25.62 | $25.82 | $25.37 | $25.76 | $25.76 | 16,712 |
| 2017-06-29 | $25.42 | $25.82 | $25.34 | $25.41 | $25.41 | 19,595 |
| 2017-06-28 | $25.35 | $25.53 | $25.35 | $25.53 | $25.53 | 8,128 |
| 2017-06-27 | $25.82 | $25.89 | $25.59 | $25.86 | $25.86 | 10,400 |
| 2017-06-26 | $25.98 | $26.04 | $25.65 | $25.81 | $25.81 | 14,400 |
| 2017-06-23 | $25.61 | $25.83 | $25.61 | $25.70 | $25.70 | 16,600 |
| 2017-06-22 | $26.06 | $26.06 | $25.66 | $25.67 | $25.67 | 19,400 |
| 2017-06-21 | $25.82 | $25.95 | $25.64 | $25.90 | $25.90 | 8,499 |
| 2017-06-20 | $26.14 | $26.14 | $25.69 | $25.86 | $25.86 | 13,700 |
| 2017-06-19 | $25.77 | $26.15 | $25.77 | $26.05 | $26.05 | 21,276 |
| 2017-06-16 | $25.43 | $25.73 | $25.43 | $25.43 | $25.43 | 37,626 |
| 2017-06-15 | $26.04 | $26.04 | $25.53 | $25.60 | $25.60 | 49,867 |
| 2017-06-14 | $26.24 | $26.52 | $26.13 | $26.25 | $26.25 | 11,318 |
| 2017-06-13 | $26.59 | $26.75 | $26.41 | $26.56 | $26.56 | 10,093 |
| 2017-06-12 | $26.07 | $26.29 | $26.07 | $26.24 | $26.24 | 18,252 |
| 2017-06-09 | $25.85 | $26.05 | $25.85 | $26.05 | $26.05 | 12,928 |
| 2017-06-08 | $26.46 | $26.53 | $26.38 | $26.48 | $26.48 | 19,195 |
| 2017-06-07 | $26.72 | $26.72 | $26.53 | $26.57 | $26.57 | 14,261 |
| 2017-06-06 | $26.64 | $26.84 | $26.64 | $26.77 | $26.77 | 14,780 |
| 2017-06-05 | $26.58 | $26.59 | $26.51 | $26.52 | $26.52 | 12,011 |
| 2017-06-02 | $26.23 | $26.33 | $26.23 | $26.33 | $26.33 | 6,202 |
| 2017-06-01 | $26.28 | $26.28 | $26.21 | $26.25 | $26.25 | 11,311 |
| 2017-05-31 | $27.90 | $27.90 | $27.48 | $27.58 | $27.58 | 19,307 |
| 2017-05-30 | $27.58 | $28.14 | $27.58 | $28.08 | $28.08 | 14,911 |
| 2017-05-26 | $27.56 | $27.65 | $27.51 | $27.62 | $27.62 | 14,340 |
| 2017-05-25 | $27.75 | $28.12 | $27.75 | $27.79 | $27.79 | 12,065 |
| 2017-05-24 | $27.32 | $27.72 | $27.32 | $27.47 | $27.47 | 12,006 |
| 2017-05-23 | $28.48 | $28.50 | $27.96 | $28.00 | $28.00 | 38,081 |
| 2017-05-22 | $28.46 | $28.54 | $28.22 | $28.38 | $28.38 | 9,014 |
| 2017-05-19 | $28.11 | $28.11 | $27.94 | $28.00 | $28.00 | 9,129 |
| 2017-05-18 | $28.54 | $28.63 | $28.41 | $28.48 | $28.48 | 6,496 |
| 2017-05-17 | $27.51 | $27.84 | $27.51 | $27.66 | $27.66 | 14,197 |
| 2017-05-16 | $27.43 | $27.43 | $27.06 | $27.10 | $27.10 | 9,667 |
| 2017-05-15 | $27.27 | $27.27 | $27.09 | $27.16 | $27.16 | 7,837 |
| 2017-05-12 | $26.45 | $26.65 | $26.39 | $26.43 | $26.43 | 10,504 |
| 2017-05-11 | $26.20 | $26.43 | $26.20 | $26.22 | $26.22 | 15,717 |
| 2017-05-10 | $26.25 | $26.40 | $26.18 | $26.23 | $26.23 | 7,235 |
| 2017-05-09 | $26.24 | $26.56 | $26.20 | $26.30 | $26.30 | 17,295 |
| 2017-05-08 | $26.25 | $26.28 | $26.12 | $26.18 | $26.18 | 12,430 |
| 2017-05-05 | $26.49 | $26.49 | $26.15 | $26.25 | $26.25 | 14,410 |
| 2017-05-04 | $26.22 | $26.38 | $26.00 | $26.20 | $26.20 | 15,764 |
| 2017-05-03 | $26.00 | $26.37 | $26.00 | $26.21 | $26.21 | 7,333 |
| 2017-05-02 | $26.39 | $26.39 | $26.05 | $26.20 | $26.20 | 8,974 |
| 2017-05-01 | $26.10 | $26.10 | $25.78 | $25.89 | $25.89 | 8,159 |
| 2017-04-28 | $25.97 | $26.18 | $25.82 | $25.82 | $25.82 | 7,911 |
| 2017-04-27 | $26.41 | $26.41 | $25.97 | $26.12 | $26.12 | 9,649 |
| 2017-04-26 | $25.99 | $26.37 | $25.96 | $26.02 | $26.02 | 14,026 |
| 2017-04-25 | $26.32 | $26.32 | $26.11 | $26.21 | $26.21 | 7,578 |
| 2017-04-24 | $26.36 | $26.79 | $26.36 | $26.64 | $26.64 | 16,957 |
| 2017-04-21 | $26.58 | $26.95 | $26.53 | $26.68 | $26.68 | 9,980 |
| 2017-04-20 | $26.78 | $27.06 | $26.78 | $26.93 | $26.93 | 11,666 |
| 2017-04-19 | $26.88 | $26.98 | $26.78 | $26.79 | $26.79 | 6,388 |
| 2017-04-18 | $26.66 | $26.77 | $26.66 | $26.69 | $26.69 | 17,930 |
| 2017-04-17 | $26.85 | $26.85 | $26.55 | $26.66 | $26.66 | 135,285 |
| 2017-04-13 | $26.69 | $26.69 | $26.17 | $26.18 | $26.18 | 7,516 |
| 2017-04-12 | $26.37 | $26.37 | $26.12 | $26.31 | $26.31 | 7,067 |
| 2017-04-11 | $26.11 | $26.41 | $26.05 | $26.21 | $26.21 | 21,143 |
| 2017-04-10 | $26.15 | $26.28 | $26.06 | $26.15 | $26.15 | 19,755 |
| 2017-04-07 | $26.21 | $26.51 | $26.14 | $26.14 | $26.14 | 10,220 |
| 2017-04-06 | $26.62 | $26.65 | $26.20 | $26.23 | $26.23 | 13,689 |
| 2017-04-05 | $26.82 | $26.95 | $26.81 | $26.92 | $26.92 | 7,807 |
| 2017-04-04 | $26.73 | $26.73 | $26.52 | $26.56 | $26.56 | 13,724 |
| 2017-04-03 | $26.73 | $26.73 | $26.50 | $26.67 | $26.67 | 16,100 |
| 2017-03-31 | $26.11 | $26.30 | $26.11 | $26.25 | $26.25 | 11,900 |
| 2017-03-30 | $26.04 | $26.47 | $26.04 | $26.24 | $26.24 | 13,600 |
| 2017-03-29 | $26.49 | $26.80 | $26.44 | $26.48 | $26.48 | 9,100 |
| 2017-03-28 | $26.37 | $26.75 | $26.37 | $26.69 | $26.69 | 13,000 |
| 2017-03-27 | $26.36 | $26.77 | $26.31 | $26.76 | $26.76 | 7,300 |
| 2017-03-24 | $26.48 | $26.64 | $26.27 | $26.32 | $26.32 | 7,200 |
| 2017-03-23 | $26.67 | $26.67 | $26.39 | $26.40 | $26.40 | 10,900 |
| 2017-03-22 | $26.80 | $26.80 | $26.25 | $26.66 | $26.66 | 11,500 |
| 2017-03-21 | $26.66 | $26.66 | $26.45 | $26.49 | $26.49 | 8,200 |
| 2017-03-20 | $26.61 | $26.62 | $26.45 | $26.45 | $26.45 | 12,600 |
| 2017-03-17 | $26.73 | $26.73 | $26.29 | $26.45 | $26.45 | 9,500 |
| 2017-03-16 | $26.62 | $26.63 | $26.38 | $26.57 | $26.57 | 13,000 |
| 2017-03-15 | $26.00 | $26.45 | $26.00 | $26.30 | $26.30 | 88,700 |
| 2017-03-14 | $26.23 | $26.27 | $25.87 | $26.08 | $26.08 | 13,600 |
| 2017-03-13 | $25.89 | $26.12 | $25.66 | $25.94 | $25.94 | 11,200 |
| 2017-03-10 | $25.73 | $25.87 | $25.51 | $25.72 | $25.72 | 12,700 |
| 2017-03-09 | $25.64 | $25.65 | $25.42 | $25.61 | $25.61 | 12,100 |
| 2017-03-08 | $25.68 | $25.96 | $25.63 | $25.91 | $25.91 | 14,300 |
| 2017-03-07 | $26.42 | $26.42 | $26.13 | $26.21 | $26.21 | 11,600 |
| 2017-03-06 | $26.38 | $26.38 | $26.19 | $26.22 | $26.22 | 20,900 |
| 2017-03-03 | $25.91 | $26.18 | $25.89 | $26.06 | $26.06 | 7,900 |
| 2017-03-02 | $26.16 | $26.40 | $26.16 | $26.16 | $26.16 | 13,200 |
| 2017-03-01 | $26.75 | $27.02 | $26.67 | $26.83 | $26.83 | 18,100 |
| 2017-02-28 | $27.79 | $27.79 | $27.22 | $27.25 | $27.25 | 19,000 |
| 2017-02-27 | $27.97 | $28.34 | $27.67 | $28.03 | $28.03 | 10,400 |
| 2017-02-24 | $27.74 | $28.06 | $27.69 | $28.02 | $28.02 | 19,300 |
| 2017-02-23 | $27.13 | $27.70 | $27.13 | $27.40 | $27.40 | 16,400 |
| 2017-02-22 | $27.28 | $27.28 | $26.85 | $27.15 | $27.15 | 9,900 |
| 2017-02-21 | $27.33 | $27.35 | $27.17 | $27.35 | $27.35 | 9,100 |
| 2017-02-17 | $27.23 | $27.46 | $27.06 | $27.28 | $27.28 | 12,000 |
| 2017-02-16 | $27.04 | $27.06 | $26.91 | $27.03 | $27.03 | 10,800 |
| 2017-02-15 | $26.49 | $27.17 | $26.49 | $27.06 | $27.06 | 7,800 |
| 2017-02-14 | $26.96 | $27.13 | $26.89 | $27.13 | $27.13 | 11,800 |
| 2017-02-13 | $27.70 | $27.70 | $27.29 | $27.63 | $27.63 | 7,300 |
| 2017-02-10 | $27.73 | $27.73 | $27.20 | $27.46 | $27.46 | 8,700 |
| 2017-02-09 | $27.93 | $28.06 | $27.84 | $28.06 | $28.06 | 11,100 |
| 2017-02-08 | $27.50 | $27.73 | $27.37 | $27.65 | $27.65 | 12,200 |
| 2017-02-07 | $27.25 | $27.62 | $27.25 | $27.45 | $27.45 | 18,600 |
| 2017-02-06 | $27.62 | $27.62 | $27.35 | $27.35 | $27.35 | 16,300 |
| 2017-02-03 | $27.94 | $27.94 | $27.14 | $27.64 | $27.64 | 7,300 |
| 2017-02-02 | $27.08 | $27.97 | $27.08 | $27.67 | $27.67 | 14,800 |
| 2017-02-01 | $27.45 | $27.70 | $27.18 | $27.44 | $27.44 | 9,138 |
| 2017-01-31 | $27.14 | $27.56 | $27.14 | $27.49 | $27.49 | 8,741 |
| 2017-01-30 | $27.01 | $27.03 | $26.66 | $26.95 | $26.95 | 29,494 |
| 2017-01-27 | $26.53 | $27.28 | $26.53 | $26.85 | $26.85 | 23,197 |
| 2017-01-26 | $27.19 | $27.60 | $27.19 | $27.19 | $27.19 | 23,124 |
| 2017-01-25 | $26.70 | $26.97 | $26.70 | $26.97 | $26.97 | 12,228 |
| 2017-01-24 | $27.27 | $27.27 | $26.38 | $27.17 | $27.17 | 9,137 |
| 2017-01-23 | $26.15 | $26.99 | $26.15 | $26.70 | $26.70 | 30,972 |
| 2017-01-20 | $26.26 | $26.77 | $26.26 | $26.65 | $26.65 | 10,318 |
| 2017-01-19 | $26.63 | $27.00 | $26.20 | $26.56 | $26.56 | 34,632 |
| 2017-01-18 | $26.84 | $27.27 | $26.42 | $27.25 | $27.25 | 6,139 |
| 2017-01-17 | $27.47 | $27.47 | $26.86 | $27.29 | $27.29 | 58,763 |
| 2017-01-13 | $27.26 | $27.26 | $26.65 | $26.84 | $26.84 | 14,553 |
| 2017-01-12 | $27.25 | $27.66 | $26.82 | $27.31 | $27.31 | 19,771 |
| 2017-01-11 | $27.13 | $27.62 | $27.08 | $27.57 | $27.57 | 6,905 |
| 2017-01-10 | $27.52 | $27.91 | $27.52 | $27.82 | $27.82 | 7,959 |
| 2017-01-09 | $27.88 | $28.27 | $27.85 | $28.00 | $28.00 | 18,183 |
| 2017-01-06 | $27.51 | $28.31 | $27.51 | $27.96 | $27.96 | 8,306 |
| 2017-01-05 | $27.53 | $27.92 | $27.17 | $27.65 | $27.65 | 15,366 |
| 2017-01-04 | $26.83 | $27.70 | $26.83 | $27.28 | $27.28 | 18,534 |
| 2017-01-03 | $27.40 | $27.45 | $27.15 | $27.32 | $27.32 | 17,129 |
| 2016-12-30 | $26.72 | $27.65 | $26.67 | $27.05 | $27.05 | 13,276 |
| 2016-12-29 | $26.64 | $27.24 | $26.57 | $26.68 | $26.68 | 14,084 |
| 2016-12-28 | $26.72 | $27.30 | $26.67 | $26.72 | $26.72 | 13,723 |
| 2016-12-27 | $26.90 | $27.29 | $26.51 | $26.78 | $26.78 | 12,832 |
| 2016-12-23 | $26.16 | $26.85 | $26.11 | $26.40 | $26.40 | 14,115 |
| 2016-12-22 | $26.26 | $26.82 | $25.99 | $26.05 | $26.05 | 25,632 |
| 2016-12-21 | $25.96 | $26.77 | $25.91 | $25.96 | $25.96 | 16,252 |
| 2016-12-20 | $25.46 | $26.20 | $25.42 | $26.01 | $26.01 | 17,616 |
| 2016-12-19 | $25.54 | $26.15 | $25.54 | $26.03 | $26.03 | 34,186 |
| 2016-12-16 | $25.23 | $25.85 | $25.19 | $25.56 | $25.56 | 20,644 |
| 2016-12-15 | $25.99 | $26.25 | $25.65 | $25.80 | $25.80 | 55,337 |
| 2016-12-14 | $26.58 | $26.78 | $25.99 | $25.99 | $25.99 | 21,000 |
| 2016-12-13 | $26.31 | $26.85 | $26.31 | $26.85 | $26.85 | 18,705 |
| 2016-12-12 | $25.85 | $26.27 | $25.85 | $26.07 | $26.07 | 17,176 |
| 2016-12-09 | $25.88 | $26.30 | $25.88 | $26.15 | $26.15 | 34,640 |
| 2016-12-08 | $25.95 | $26.54 | $25.95 | $26.51 | $26.51 | 12,032 |
| 2016-12-07 | $26.15 | $26.98 | $26.15 | $26.98 | $26.98 | 10,730 |
| 2016-12-06 | $27.21 | $27.21 | $26.41 | $26.88 | $26.88 | 12,211 |
| 2016-12-05 | $26.90 | $27.44 | $26.90 | $27.32 | $27.32 | 20,598 |
| 2016-12-02 | $26.34 | $26.65 | $26.34 | $26.46 | $26.46 | 13,370 |
| 2016-12-01 | $27.35 | $27.43 | $27.10 | $27.27 | $27.27 | 22,850 |
| 2016-11-30 | $29.16 | $29.36 | $28.95 | $29.05 | $29.05 | 4,796 |
| 2016-11-29 | $29.00 | $29.39 | $28.98 | $29.20 | $29.20 | 7,176 |
| 2016-11-28 | $28.77 | $29.05 | $28.77 | $29.02 | $29.02 | 9,474 |
| 2016-11-25 | $27.92 | $28.88 | $27.92 | $28.77 | $28.77 | 3,634 |
| 2016-11-23 | $29.64 | $30.03 | $29.54 | $29.95 | $29.95 | 14,515 |
| 2016-11-22 | $29.43 | $30.33 | $29.43 | $30.12 | $30.12 | 12,540 |
| 2016-11-21 | $29.78 | $30.14 | $29.36 | $29.83 | $29.83 | 8,425 |
| 2016-11-18 | $29.45 | $29.89 | $29.40 | $29.49 | $29.49 | 7,240 |
| 2016-11-17 | $29.76 | $29.81 | $29.59 | $29.81 | $29.81 | 5,003 |
| 2016-11-16 | $29.45 | $29.45 | $28.86 | $29.34 | $29.34 | 8,488 |
| 2016-11-15 | $28.29 | $29.06 | $28.29 | $28.70 | $28.70 | 5,893 |
| 2016-11-14 | $29.00 | $29.02 | $28.84 | $28.84 | $28.84 | 6,855 |
| 2016-11-11 | $28.91 | $29.21 | $28.88 | $28.97 | $28.97 | 7,272 |
| 2016-11-10 | $30.54 | $31.22 | $30.54 | $30.68 | $30.68 | 7,931 |
| 2016-11-09 | $31.14 | $32.09 | $31.14 | $32.09 | $32.09 | 3,808 |
| 2016-11-08 | $31.09 | $31.38 | $30.82 | $31.06 | $31.06 | 5,568 |
| 2016-11-07 | $31.75 | $31.75 | $31.01 | $31.51 | $31.51 | 4,832 |
| 2016-11-04 | $31.21 | $31.21 | $30.80 | $31.00 | $31.00 | 4,610 |
| 2016-11-03 | $30.75 | $31.30 | $30.75 | $31.28 | $31.28 | 11,901 |
| 2016-11-02 | $31.22 | $31.24 | $30.74 | $31.14 | $31.14 | 9,013 |
| 2016-11-01 | $31.07 | $31.38 | $30.75 | $31.21 | $31.21 | 6,336 |
| 2016-10-31 | $30.79 | $31.69 | $30.75 | $31.22 | $31.22 | 5,401 |
| 2016-10-28 | $31.10 | $31.18 | $30.79 | $30.97 | $30.97 | 4,391 |
| 2016-10-27 | $31.30 | $31.61 | $31.25 | $31.55 | $31.55 | 2,843 |
| 2016-10-26 | $32.82 | $32.82 | $32.09 | $32.25 | $31.68 | 3,912 |
| 2016-10-25 | $32.00 | $32.36 | $31.61 | $32.00 | $31.44 | 4,799 |
| 2016-10-24 | $32.63 | $32.89 | $32.11 | $32.30 | $31.73 | 3,942 |
| 2016-10-21 | $32.06 | $32.06 | $31.36 | $31.89 | $31.33 | 3,549 |
| 2016-10-20 | $32.13 | $32.24 | $31.45 | $32.10 | $31.53 | 2,812 |
| 2016-10-19 | $32.58 | $32.85 | $32.58 | $32.80 | $32.22 | 3,894 |
| 2016-10-18 | $32.25 | $32.58 | $32.25 | $32.44 | $31.87 | 6,685 |
| 2016-10-17 | $31.21 | $31.86 | $31.21 | $31.51 | $30.96 | 13,411 |
| 2016-10-14 | $31.81 | $32.13 | $31.56 | $32.08 | $31.52 | 4,267 |
| 2016-10-13 | $31.40 | $32.20 | $31.40 | $31.95 | $31.39 | 4,800 |
| 2016-10-12 | $31.23 | $31.55 | $30.97 | $31.30 | $30.75 | 4,940 |
| 2016-10-11 | $31.45 | $31.45 | $30.93 | $31.22 | $30.67 | 2,722 |
| 2016-10-10 | $31.54 | $31.57 | $30.91 | $31.42 | $30.87 | 4,593 |
| 2016-10-07 | $32.16 | $32.16 | $30.43 | $32.08 | $31.52 | 3,360 |
| 2016-10-06 | $31.30 | $31.86 | $31.30 | $31.37 | $30.82 | 3,064 |
| 2016-10-05 | $31.44 | $31.82 | $31.44 | $31.65 | $31.09 | 6,546 |
| 2016-10-04 | $32.20 | $32.67 | $32.05 | $32.37 | $31.80 | 3,435 |
| 2016-10-03 | $32.79 | $32.84 | $32.36 | $32.78 | $32.20 | 4,275 |
| 2016-09-30 | $32.66 | $32.72 | $32.33 | $32.34 | $31.77 | 6,778 |
| 2016-09-29 | $31.99 | $32.31 | $31.82 | $31.90 | $31.34 | 3,746 |
| 2016-09-28 | $33.10 | $33.65 | $32.93 | $33.64 | $33.05 | 9,619 |
| 2016-09-27 | $33.43 | $33.53 | $33.04 | $33.28 | $32.69 | 5,309 |
| 2016-09-26 | $32.53 | $32.53 | $32.10 | $32.42 | $31.85 | 4,252 |
| 2016-09-23 | $32.22 | $32.59 | $32.22 | $32.40 | $31.83 | 6,847 |
| 2016-09-22 | $31.26 | $31.34 | $31.15 | $31.29 | $30.74 | 9,492 |
| 2016-09-21 | $30.97 | $31.27 | $30.90 | $31.15 | $30.60 | 101,106 |
| 2016-09-20 | $30.19 | $30.55 | $30.08 | $30.11 | $29.58 | 3,873 |
| 2016-09-19 | $29.29 | $29.29 | $29.02 | $29.18 | $28.67 | 2,542 |
| 2016-09-16 | $28.73 | $29.29 | $28.73 | $29.29 | $28.77 | 5,011 |
| 2016-09-15 | $28.44 | $29.66 | $28.44 | $29.50 | $28.98 | 11,838 |
| 2016-09-14 | $28.92 | $29.31 | $28.92 | $29.14 | $28.63 | 5,917 |
| 2016-09-13 | $29.75 | $29.81 | $29.48 | $29.66 | $29.14 | 7,206 |
| 2016-09-12 | $29.50 | $29.75 | $29.20 | $29.75 | $29.23 | 3,863 |
| 2016-09-09 | $29.13 | $29.27 | $28.94 | $29.12 | $28.61 | 7,848 |
| 2016-09-08 | $30.46 | $30.48 | $30.25 | $30.37 | $29.84 | 5,892 |
| 2016-09-07 | $29.89 | $29.98 | $29.73 | $29.97 | $29.44 | 34,644 |
| 2016-09-06 | $29.20 | $29.45 | $29.20 | $29.36 | $28.84 | 7,452 |
| 2016-09-02 | $29.18 | $29.44 | $28.98 | $28.98 | $28.47 | 6,515 |
| 2016-09-01 | $28.86 | $28.96 | $28.65 | $28.82 | $28.31 | 10,067 |
| 2016-08-31 | $29.34 | $30.12 | $29.34 | $29.95 | $29.42 | 7,503 |
| 2016-08-30 | $29.16 | $29.61 | $29.16 | $29.61 | $29.09 | 6,046 |
| 2016-08-29 | $29.53 | $29.70 | $29.11 | $29.66 | $29.14 | 16,523 |
| 2016-08-26 | $30.46 | $31.15 | $30.36 | $30.82 | $30.28 | 7,701 |
| 2016-08-25 | $30.93 | $31.41 | $30.93 | $31.39 | $30.84 | 4,446 |
| 2016-08-24 | $31.29 | $31.29 | $30.99 | $31.29 | $30.74 | 5,182 |
| 2016-08-23 | $31.07 | $31.41 | $31.02 | $31.27 | $30.72 | 5,095 |
| 2016-08-22 | $30.73 | $31.23 | $30.64 | $31.01 | $30.46 | 8,487 |
| 2016-08-19 | $29.63 | $29.86 | $29.46 | $29.85 | $29.33 | 7,878 |
| 2016-08-18 | $31.45 | $31.45 | $31.00 | $31.01 | $30.46 | 3,554 |
| 2016-08-17 | $31.00 | $31.17 | $30.78 | $30.88 | $30.34 | 4,652 |
| 2016-08-16 | $31.27 | $31.27 | $31.00 | $31.16 | $30.61 | 10,791 |
| 2016-08-15 | $31.46 | $31.65 | $30.98 | $31.19 | $30.64 | 11,620 |
| 2016-08-12 | $31.33 | $31.79 | $31.33 | $31.55 | $30.99 | 8,029 |
| 2016-08-11 | $31.80 | $31.80 | $31.25 | $31.61 | $31.05 | 4,221 |
| 2016-08-10 | $31.15 | $31.61 | $31.15 | $31.34 | $30.78 | 4,420 |
| 2016-08-09 | $31.26 | $31.26 | $30.82 | $31.16 | $30.61 | 4,084 |
| 2016-08-08 | $30.00 | $30.42 | $30.00 | $30.41 | $29.88 | 8,123 |
| 2016-08-05 | $31.54 | $31.93 | $31.23 | $31.87 | $31.31 | 5,771 |
| 2016-08-04 | $31.91 | $32.36 | $31.91 | $32.09 | $31.53 | 7,280 |
| 2016-08-03 | $34.09 | $34.72 | $34.09 | $34.57 | $33.96 | 6,673 |
| 2016-08-02 | $33.84 | $34.23 | $33.81 | $33.97 | $33.37 | 7,987 |
| 2016-08-01 | $34.07 | $34.07 | $33.50 | $33.61 | $33.02 | 7,537 |
| 2016-07-29 | $33.12 | $33.80 | $33.12 | $33.75 | $33.16 | 7,175 |
| 2016-07-28 | $32.44 | $32.57 | $31.89 | $32.42 | $31.85 | 6,160 |
| 2016-07-27 | $32.46 | $32.74 | $32.18 | $32.69 | $32.12 | 3,610 |
| 2016-07-26 | $33.21 | $33.56 | $32.90 | $33.17 | $32.59 | 6,158 |
| 2016-07-25 | $32.45 | $32.45 | $32.01 | $32.45 | $31.88 | 3,062 |
| 2016-07-22 | $32.31 | $32.74 | $32.15 | $32.45 | $31.88 | 5,236 |
| 2016-07-21 | $33.22 | $33.22 | $32.48 | $32.70 | $32.12 | 7,407 |
| 2016-07-20 | $32.42 | $33.68 | $32.42 | $33.59 | $33.00 | 7,985 |
| 2016-07-19 | $30.83 | $31.61 | $30.83 | $31.28 | $30.73 | 4,348 |
| 2016-07-18 | $31.24 | $31.80 | $30.97 | $31.80 | $31.24 | 4,764 |
| 2016-07-15 | $30.57 | $31.50 | $30.55 | $31.46 | $30.91 | 10,218 |
| 2016-07-14 | $32.90 | $32.93 | $32.35 | $32.87 | $32.29 | 5,417 |
| 2016-07-13 | $32.28 | $32.35 | $31.74 | $32.35 | $31.78 | 4,668 |
| 2016-07-12 | $33.88 | $34.14 | $33.52 | $33.57 | $32.98 | 3,833 |
| 2016-07-11 | $33.97 | $34.66 | $33.97 | $34.48 | $33.87 | 4,952 |
| 2016-07-08 | $33.65 | $34.19 | $33.59 | $34.04 | $33.44 | 3,415 |
| 2016-07-07 | $33.86 | $34.42 | $33.86 | $34.22 | $33.61 | 5,141 |
| 2016-07-06 | $34.29 | $34.89 | $34.19 | $34.81 | $34.19 | 7,082 |
| 2016-07-05 | $34.70 | $34.70 | $34.25 | $34.37 | $33.77 | 5,900 |
| 2016-07-01 | $34.70 | $34.70 | $34.34 | $34.34 | $33.74 | 7,219 |
| 2016-06-30 | $33.81 | $34.63 | $33.81 | $34.54 | $33.93 | 13,163 |
| 2016-06-29 | $34.80 | $35.31 | $34.80 | $35.06 | $34.44 | 4,680 |
| 2016-06-28 | $33.34 | $33.80 | $33.34 | $33.79 | $33.20 | 5,628 |
| 2016-06-27 | $32.86 | $32.90 | $32.20 | $32.90 | $32.32 | 6,750 |
| 2016-06-24 | $32.50 | $32.50 | $32.46 | $32.50 | $31.93 | 3,517 |
| 2016-06-23 | $32.33 | $32.33 | $31.91 | $32.17 | $31.60 | 9,316 |
| 2016-06-22 | $31.42 | $31.92 | $31.40 | $31.42 | $30.87 | 12,678 |
| 2016-06-21 | $31.61 | $32.19 | $31.61 | $32.07 | $31.51 | 10,724 |
| 2016-06-20 | $32.22 | $32.22 | $31.52 | $32.14 | $31.57 | 7,341 |
| 2016-06-17 | $31.06 | $31.65 | $31.06 | $31.39 | $30.84 | 12,258 |
| 2016-06-16 | $31.82 | $32.19 | $31.77 | $31.86 | $31.30 | 14,163 |
| 2016-06-15 | $32.32 | $32.32 | $31.71 | $31.98 | $31.42 | 6,477 |
| 2016-06-14 | $32.06 | $32.21 | $31.83 | $32.02 | $31.45 | 5,108 |
| 2016-06-13 | $32.15 | $32.15 | $31.62 | $31.90 | $31.34 | 6,860 |
| 2016-06-10 | $32.27 | $32.27 | $31.71 | $32.15 | $31.58 | 4,514 |
| 2016-06-09 | $32.25 | $32.30 | $32.22 | $32.30 | $31.73 | 7,971 |
| 2016-06-08 | $32.09 | $32.49 | $32.09 | $32.34 | $31.77 | 6,961 |
| 2016-06-07 | $32.40 | $32.50 | $32.01 | $32.48 | $31.91 | 3,723 |
| 2016-06-06 | $32.24 | $32.24 | $31.78 | $32.24 | $31.67 | 3,844 |
| 2016-06-03 | $30.87 | $31.62 | $30.85 | $31.27 | $30.72 | 9,193 |
| 2016-06-02 | $30.00 | $30.36 | $29.73 | $30.19 | $29.66 | 10,163 |
| 2016-06-01 | $28.89 | $29.57 | $28.80 | $29.19 | $28.68 | 6,708 |
| 2016-05-31 | $28.72 | $28.76 | $27.92 | $28.76 | $28.25 | 3,301 |
| 2016-05-27 | $28.34 | $28.34 | $27.57 | $27.85 | $27.36 | 4,789 |
| 2016-05-26 | $27.83 | $28.47 | $27.77 | $28.45 | $27.95 | 14,269 |
| 2016-05-25 | $28.41 | $28.83 | $28.41 | $28.55 | $28.05 | 10,075 |
| 2016-05-24 | $29.26 | $29.91 | $29.23 | $29.31 | $28.79 | 4,748 |
| 2016-05-23 | $29.26 | $29.53 | $29.00 | $29.47 | $28.95 | 4,351 |
| 2016-05-20 | $29.41 | $29.73 | $29.08 | $29.73 | $29.21 | 5,488 |
| 2016-05-19 | $28.34 | $28.38 | $27.71 | $27.81 | $27.32 | 5,432 |
| 2016-05-18 | $28.55 | $28.90 | $28.51 | $28.78 | $28.27 | 2,372 |
| 2016-05-17 | $29.68 | $29.68 | $28.77 | $29.65 | $29.13 | 4,655 |
| 2016-05-16 | $28.89 | $29.55 | $28.86 | $29.21 | $28.69 | 4,745 |
| 2016-05-13 | $28.82 | $29.22 | $28.50 | $29.20 | $28.69 | 4,786 |
| 2016-05-12 | $28.85 | $28.87 | $28.55 | $28.86 | $28.35 | 5,734 |
| 2016-05-11 | $28.86 | $28.95 | $28.53 | $28.53 | $28.03 | 5,532 |
| 2016-05-10 | $29.07 | $29.33 | $29.02 | $29.33 | $28.81 | 7,013 |
| 2016-05-09 | $29.11 | $29.41 | $29.11 | $29.11 | $28.60 | 13,584 |
| 2016-05-06 | $28.51 | $28.93 | $28.50 | $28.72 | $28.21 | 3,945 |
| 2016-05-05 | $28.59 | $28.97 | $28.42 | $28.94 | $28.43 | 13,695 |
| 2016-05-04 | $28.94 | $28.94 | $27.54 | $28.79 | $28.28 | 6,188 |
| 2016-05-03 | $28.40 | $28.93 | $27.73 | $28.91 | $28.40 | 6,132 |
| 2016-05-02 | $28.05 | $28.84 | $28.05 | $28.48 | $27.98 | 6,713 |
| 2016-04-29 | $27.75 | $27.78 | $27.22 | $27.22 | $26.74 | 7,071 |
| 2016-04-28 | $28.20 | $28.56 | $27.55 | $28.38 | $27.88 | 6,565 |
| 2016-04-27 | $28.09 | $28.88 | $28.03 | $28.88 | $28.37 | 3,345 |
| 2016-04-26 | $28.06 | $28.34 | $28.06 | $28.34 | $27.84 | 3,136 |
| 2016-04-25 | $28.41 | $28.65 | $28.41 | $28.42 | $27.92 | 4,148 |
| 2016-04-22 | $28.52 | $29.39 | $28.42 | $29.36 | $28.84 | 9,780 |
| 2016-04-21 | $28.87 | $29.63 | $28.74 | $28.77 | $28.26 | 4,706 |
| 2016-04-20 | $30.31 | $30.33 | $29.71 | $29.71 | $29.19 | 3,449 |
| 2016-04-19 | $30.56 | $30.56 | $29.77 | $29.80 | $29.28 | 13,874 |
| 2016-04-18 | $29.86 | $30.61 | $29.86 | $30.45 | $29.91 | 15,942 |
| 2016-04-15 | $29.92 | $29.92 | $29.35 | $29.62 | $29.09 | 5,861 |
| 2016-04-14 | $30.24 | $30.25 | $29.71 | $30.09 | $29.56 | 9,913 |
| 2016-04-13 | $29.62 | $30.00 | $29.27 | $29.37 | $28.85 | 4,170 |
| 2016-04-12 | $29.13 | $29.42 | $28.88 | $29.42 | $28.90 | 6,304 |
| 2016-04-11 | $29.14 | $29.83 | $28.84 | $29.18 | $28.66 | 3,065 |
| 2016-04-08 | $28.91 | $29.01 | $28.27 | $28.27 | $27.77 | 5,191 |
| 2016-04-07 | $28.21 | $28.66 | $28.00 | $28.63 | $28.13 | 6,701 |
| 2016-04-06 | $27.23 | $28.24 | $27.23 | $27.45 | $26.97 | 8,320 |
| 2016-04-05 | $27.23 | $27.93 | $27.20 | $27.89 | $27.40 | 4,182 |
| 2016-04-04 | $27.64 | $28.26 | $27.42 | $28.13 | $27.64 | 10,401 |
| 2016-04-01 | $28.16 | $28.35 | $27.67 | $28.30 | $27.80 | 9,643 |
| 2016-03-31 | $28.21 | $28.21 | $27.64 | $28.20 | $27.70 | 2,911 |
| 2016-03-30 | $28.67 | $28.70 | $28.54 | $28.54 | $28.04 | 7,579 |
| 2016-03-29 | $27.79 | $28.64 | $27.79 | $28.64 | $28.14 | 8,466 |
| 2016-03-28 | $27.90 | $28.44 | $27.55 | $28.44 | $27.94 | 13,508 |
| 2016-03-24 | $27.79 | $27.79 | $27.10 | $27.79 | $27.30 | 6,918 |
| 2016-03-23 | $27.03 | $27.34 | $26.74 | $27.25 | $26.77 | 5,921 |
| 2016-03-22 | $25.97 | $26.69 | $25.93 | $26.67 | $26.20 | 9,919 |
| 2016-03-21 | $26.04 | $26.05 | $25.82 | $25.82 | $25.37 | 8,815 |
| 2016-03-18 | $25.34 | $26.06 | $25.25 | $25.28 | $24.84 | 15,428 |
| 2016-03-17 | $25.38 | $25.77 | $25.28 | $25.74 | $25.29 | 12,747 |
| 2016-03-16 | $25.10 | $25.98 | $25.10 | $25.91 | $25.45 | 16,498 |
| 2016-03-15 | $25.51 | $25.51 | $24.82 | $25.46 | $25.01 | 13,234 |
| 2016-03-14 | $25.45 | $25.74 | $24.86 | $25.25 | $24.81 | 11,629 |
| 2016-03-11 | $24.93 | $25.53 | $24.93 | $25.23 | $24.79 | 4,685 |
| 2016-03-10 | $25.25 | $25.49 | $25.12 | $25.40 | $24.95 | 6,598 |
| 2016-03-09 | $24.97 | $25.24 | $24.69 | $25.24 | $24.80 | 8,747 |
| 2016-03-08 | $25.09 | $25.58 | $25.09 | $25.30 | $24.86 | 6,973 |
| 2016-03-07 | $25.50 | $26.14 | $25.30 | $25.50 | $25.05 | 7,768 |
| 2016-03-04 | $26.46 | $27.15 | $26.46 | $27.12 | $26.64 | 16,042 |
| 2016-03-03 | $26.73 | $26.74 | $26.37 | $26.62 | $26.15 | 19,194 |
| 2016-03-02 | $27.12 | $27.31 | $27.10 | $27.25 | $26.77 | 13,418 |
| 2016-03-01 | $26.90 | $27.10 | $26.90 | $27.06 | $26.58 | 7,452 |
| 2016-02-29 | $26.46 | $26.95 | $26.46 | $26.93 | $26.45 | 20,073 |
| 2016-02-26 | $26.47 | $26.90 | $26.47 | $26.90 | $26.43 | 5,438 |
| 2016-02-25 | $26.81 | $27.22 | $26.51 | $27.22 | $26.74 | 8,521 |
| 2016-02-24 | $26.23 | $26.68 | $25.94 | $26.68 | $26.21 | 7,565 |
| 2016-02-23 | $26.07 | $26.25 | $25.89 | $26.14 | $25.68 | 13,817 |
| 2016-02-22 | $25.70 | $26.54 | $25.70 | $26.40 | $25.94 | 5,702 |
| 2016-02-19 | $25.27 | $25.54 | $24.92 | $25.48 | $25.03 | 27,001 |
| 2016-02-18 | $25.46 | $25.62 | $25.32 | $25.49 | $25.04 | 10,639 |
| 2016-02-17 | $25.75 | $26.20 | $25.75 | $26.20 | $25.74 | 7,605 |
| 2016-02-16 | $25.89 | $26.20 | $25.78 | $26.18 | $25.72 | 10,857 |
| 2016-02-12 | $25.68 | $26.34 | $25.68 | $26.20 | $25.74 | 16,910 |
| 2016-02-11 | $27.00 | $27.01 | $26.70 | $26.93 | $26.46 | 10,506 |
| 2016-02-10 | $27.32 | $27.40 | $27.08 | $27.08 | $26.60 | 41,376 |
| 2016-02-09 | $27.08 | $27.46 | $27.08 | $27.40 | $26.92 | 31,840 |
| 2016-02-08 | $27.75 | $28.61 | $27.75 | $28.15 | $27.65 | 234,525 |
| 2016-02-05 | $27.61 | $27.95 | $27.61 | $27.68 | $27.19 | 609,969 |
| 2016-02-04 | $27.22 | $28.09 | $27.22 | $27.75 | $27.26 | 43,222 |
| 2016-02-03 | $28.19 | $28.19 | $28.19 | $28.19 | $27.69 | 554 |
| 2016-02-02 | $28.25 | $28.25 | $27.86 | $27.86 | $27.37 | 5,571 |
| 2016-02-01 | $26.25 | $26.25 | $26.25 | $26.25 | $25.79 | 0 |
| 2016-01-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.79 | 11 |
| 2016-01-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.79 | 109 |
| 2016-01-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-25 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-13 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-06 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2016-01-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-31 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-30 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2015-12-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 100 |
| 2015-12-17 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2015-12-16 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2015-12-15 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2015-12-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 500 |
| 2015-12-11 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 500 |
| 2015-12-10 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-09 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-08 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-07 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-02 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-12-01 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-30 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-27 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-25 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-24 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-23 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-20 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-19 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2015-11-18 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 300 |
| 2015-10-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 300 |
| 2015-10-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2015-10-01 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2015-09-30 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 100 |
| 2015-09-29 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 102 |
| 2015-09-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-11 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-09-01 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-08-31 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-08-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-08-27 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-08-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-08-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-08-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
Park24 Co. Ltd (PKCOY) News Headlines
Recent Park24 Co. Ltd (PKCOY) News
Similar Companies to Park24 Co. Ltd (PKCOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |