Prudential plc (PUKPF) Exchange: PINK
Data as of May 2, 2025
$10.90 ($0.00) 0.00%
Prudential plc - Daily Information
Click for more stock information on Prudential plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.90 |
| Previous Close | $10.90 |
| High | $10.90 |
| Low | $10.90 |
| Adjusted Open | $10.90 |
| Previous Adjusted Close | $10.90 |
| Adjusted High | $10.90 |
| Adjusted Low | $10.90 |
About Prudential plc (PUKPF)
No Description Available
Invest in Prudential plc (PUKPF)
Historical Stock Data for Prudential plc (PUKPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4 |
| 2025-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2025-04-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2025-04-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,000 |
| 2025-04-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 170 |
| 2025-04-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,500 |
| 2025-04-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 40 |
| 2025-04-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-04-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-04-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-04-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-04-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-04-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1 |
| 2025-04-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 68 |
| 2025-04-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2025-04-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,000 |
| 2025-04-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 2,938 |
| 2025-04-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 109 |
| 2025-04-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2025-04-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 7,400 |
| 2025-04-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 5 |
| 2025-04-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-04-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-03-31 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-03-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 817 |
| 2025-03-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-03-26 | $9.51 | $9.51 | $9.51 | $9.51 | $9.35 | 10,000 |
| 2025-03-25 | $9.51 | $9.51 | $9.51 | $9.51 | $9.35 | 1,000 |
| 2025-03-24 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 7,500 |
| 2025-03-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-20 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-18 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 400 |
| 2025-03-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 1,769 |
| 2025-03-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2025-03-10 | $9.78 | $9.78 | $9.33 | $9.33 | $9.17 | 1,063 |
| 2025-03-07 | $9.30 | $9.30 | $9.20 | $9.20 | $9.20 | 7,042 |
| 2025-03-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 5,001 |
| 2025-03-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2025-03-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 6,142 |
| 2025-03-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 565 |
| 2025-02-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 5,285 |
| 2025-02-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 7,567 |
| 2025-02-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 100 |
| 2025-02-25 | $8.90 | $9.02 | $8.90 | $9.02 | $9.02 | 8,146 |
| 2025-02-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-02-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 583 |
| 2025-02-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 105 |
| 2025-02-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2025-02-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 15 |
| 2025-02-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2025-02-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2025-02-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 744 |
| 2025-02-11 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-02-10 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-02-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-02-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-02-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-02-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 293 |
| 2025-02-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 11,145 |
| 2025-01-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 15 |
| 2025-01-30 | $8.25 | $8.34 | $8.25 | $8.34 | $8.34 | 11,000 |
| 2025-01-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-01-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-01-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-01-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 3,001 |
| 2025-01-23 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2025-01-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2025-01-21 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2025-01-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 254 |
| 2025-01-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2025-01-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2025-01-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2025-01-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2025-01-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 7,417 |
| 2025-01-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 629 |
| 2025-01-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2025-01-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 509 |
| 2025-01-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2025-01-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-12-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-12-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2024-12-27 | $8.14 | $8.14 | $7.72 | $7.95 | $7.95 | 2,574 |
| 2024-12-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-12-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1 |
| 2024-12-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-12-20 | $7.61 | $7.75 | $7.61 | $7.75 | $7.75 | 1,047 |
| 2024-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3 |
| 2024-12-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 700 |
| 2024-12-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 4 |
| 2024-12-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-12-13 | $7.96 | $8.18 | $7.96 | $8.18 | $8.18 | 3,719 |
| 2024-12-12 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-12-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-12-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-12-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 538 |
| 2024-12-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2024-12-05 | $8.25 | $8.28 | $7.88 | $8.28 | $8.28 | 8,615 |
| 2024-12-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 21 |
| 2024-12-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 55 |
| 2024-12-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 152 |
| 2024-11-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1 |
| 2024-11-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 26,324 |
| 2024-11-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1 |
| 2024-11-25 | $8.14 | $8.15 | $8.14 | $8.15 | $8.15 | 696 |
| 2024-11-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2024-11-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 3,502 |
| 2024-11-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 10,430 |
| 2024-11-19 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 1 |
| 2024-11-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 1 |
| 2024-11-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 1 |
| 2024-11-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 5,201 |
| 2024-11-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 15 |
| 2024-11-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 15 |
| 2024-11-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 301 |
| 2024-11-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-11-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 301 |
| 2024-11-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2024-11-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 500 |
| 2024-11-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 518 |
| 2024-11-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2024-10-31 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2024-10-30 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 150 |
| 2024-10-29 | $8.16 | $8.45 | $8.16 | $8.45 | $8.45 | 2,110 |
| 2024-10-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2024-10-25 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,605 |
| 2024-10-24 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1 |
| 2024-10-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 3,215 |
| 2024-10-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,181 |
| 2024-10-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 9 |
| 2024-10-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3,001 |
| 2024-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-10-16 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 1,101 |
| 2024-10-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,622 |
| 2024-10-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 106 |
| 2024-10-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1 |
| 2024-10-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 151 |
| 2024-10-09 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-10-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2024-10-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 500 |
| 2024-10-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 500 |
| 2024-10-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 60,000 |
| 2024-10-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-10-01 | $9.16 | $9.40 | $9.16 | $9.40 | $9.40 | 1,197 |
| 2024-09-30 | $9.85 | $9.85 | $9.31 | $9.31 | $9.31 | 815 |
| 2024-09-27 | $9.34 | $9.78 | $9.28 | $9.78 | $9.78 | 2,476 |
| 2024-09-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-09-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2 |
| 2024-09-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-09-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-09-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2024-09-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1,873 |
| 2024-09-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 171 |
| 2024-09-17 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-09-16 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2024-09-13 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 3,250 |
| 2024-09-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 13,000 |
| 2024-09-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2024-09-10 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 426 |
| 2024-09-09 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2024-09-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 800 |
| 2024-09-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-09-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.53 | 1,000 |
| 2024-09-03 | $8.85 | $8.85 | $8.27 | $8.60 | $8.45 | 8,370 |
| 2024-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 133 |
| 2024-08-29 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 10,135 |
| 2024-08-28 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-27 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-26 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 500 |
| 2024-08-21 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 757 |
| 2024-08-19 | $8.15 | $8.52 | $8.15 | $8.52 | $8.52 | 1,795 |
| 2024-08-16 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2,419 |
| 2024-08-15 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3,287 |
| 2024-08-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 14,659 |
| 2024-08-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4,926 |
| 2024-08-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,551 |
| 2024-08-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2024-08-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 4 |
| 2024-08-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 10,429 |
| 2024-08-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 245 |
| 2024-08-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2 |
| 2024-08-02 | $8.40 | $8.40 | $8.26 | $8.26 | $8.26 | 5,616 |
| 2024-08-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2024-07-31 | $9.28 | $9.34 | $8.90 | $8.90 | $8.90 | 3,901 |
| 2024-07-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 8 |
| 2024-07-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,000 |
| 2024-07-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 750 |
| 2024-07-22 | $9.34 | $9.34 | $9.09 | $9.09 | $9.09 | 425 |
| 2024-07-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 52 |
| 2024-07-18 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 700 |
| 2024-07-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 3,545 |
| 2024-07-16 | $9.09 | $9.39 | $8.75 | $8.75 | $8.75 | 821 |
| 2024-07-15 | $9.35 | $9.36 | $9.35 | $9.36 | $9.36 | 1,400 |
| 2024-07-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1 |
| 2024-07-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 2,827 |
| 2024-07-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 736 |
| 2024-07-09 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 10 |
| 2024-07-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 3,563 |
| 2024-07-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2024-07-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2024-07-02 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 590 |
| 2024-07-01 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2024-06-28 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2024-06-27 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 590 |
| 2024-06-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 100 |
| 2024-06-25 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 7,120 |
| 2024-06-24 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 1,620 |
| 2024-06-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 252 |
| 2024-06-18 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 584 |
| 2024-06-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-06-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 621 |
| 2024-06-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3,147 |
| 2024-06-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-06-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 4 |
| 2024-06-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-06-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 914 |
| 2024-06-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2024-06-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2024-06-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 914 |
| 2024-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11,031 |
| 2024-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,250 |
| 2024-05-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 103 |
| 2024-05-24 | $10.00 | $10.00 | $9.63 | $9.63 | $9.63 | 1,353 |
| 2024-05-23 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 129 |
| 2024-05-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2024-05-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-05-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2024-05-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-05-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,000 |
| 2024-05-14 | $9.97 | $9.98 | $9.72 | $9.72 | $9.72 | 401 |
| 2024-05-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-05-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 717 |
| 2024-05-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-05-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-05-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2,752 |
| 2024-05-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2024-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 4,550 |
| 2024-05-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,000 |
| 2024-04-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 20 |
| 2024-04-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3 |
| 2024-04-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-04-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 440 |
| 2024-04-24 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 10,837 |
| 2024-04-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2024-04-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 1 |
| 2024-04-19 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 11,085 |
| 2024-04-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 2,288 |
| 2024-04-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 95 |
| 2024-04-16 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2024-04-15 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 209 |
| 2024-04-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 25 |
| 2024-04-11 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,436 |
| 2024-04-10 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 131 |
| 2024-04-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2024-04-08 | $9.02 | $9.35 | $9.02 | $9.07 | $9.07 | 4,667 |
| 2024-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2024-04-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 3,300 |
| 2024-04-03 | $8.95 | $9.02 | $8.95 | $9.02 | $9.02 | 3,300 |
| 2024-04-02 | $9.55 | $9.55 | $9.31 | $9.55 | $9.55 | 200 |
| 2024-04-01 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 200 |
| 2024-03-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 8,387 |
| 2024-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 1 |
| 2024-03-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 6,209 |
| 2024-03-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.11 | 0 |
| 2024-03-22 | $9.62 | $9.62 | $9.25 | $9.25 | $9.11 | 5,014 |
| 2024-03-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.52 | 984 |
| 2024-03-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.59 | 3,894 |
| 2024-03-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.76 | 2,600 |
| 2024-03-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.24 | 0 |
| 2024-03-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.24 | 0 |
| 2024-03-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.24 | 0 |
| 2024-03-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.24 | 7,271 |
| 2024-03-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.24 | 7,271 |
| 2024-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.71 | 0 |
| 2024-03-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.71 | 22,390 |
| 2024-03-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.71 | 350 |
| 2024-03-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.57 | 150 |
| 2024-03-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.41 | 5,218 |
| 2024-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.80 | 10 |
| 2024-03-01 | $9.90 | $9.95 | $9.90 | $9.95 | $9.80 | 16,879 |
| 2024-02-29 | $9.80 | $9.80 | $9.66 | $9.66 | $9.51 | 4,104 |
| 2024-02-28 | $9.85 | $9.89 | $9.81 | $9.89 | $9.74 | 8,109 |
| 2024-02-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 1 |
| 2024-02-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 0 |
| 2024-02-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 500 |
| 2024-02-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 75 |
| 2024-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 95 |
| 2024-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 1 |
| 2024-02-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 9,981 |
| 2024-02-15 | $10.06 | $10.06 | $9.91 | $9.92 | $9.77 | 2,554 |
| 2024-02-14 | $9.70 | $9.70 | $9.68 | $9.68 | $9.53 | 11,428 |
| 2024-02-13 | $10.10 | $10.20 | $10.10 | $10.20 | $10.05 | 1,000 |
| 2024-02-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.16 | 0 |
| 2024-02-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 9,630 |
| 2024-02-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 551 |
| 2024-02-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 467 |
| 2024-02-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2024-02-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2024-02-01 | $10.61 | $10.61 | $10.18 | $10.36 | $10.36 | 7,848 |
| 2024-01-31 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2,092 |
| 2024-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,170 |
| 2024-01-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1 |
| 2024-01-26 | $10.90 | $10.90 | $10.84 | $10.84 | $10.84 | 197,417 |
| 2024-01-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 983 |
| 2024-01-24 | $10.55 | $10.95 | $10.55 | $10.95 | $10.95 | 14,015 |
| 2024-01-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 415 |
| 2024-01-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2024-01-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,039 |
| 2024-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6,997 |
| 2024-01-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 16 |
| 2024-01-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 12 |
| 2024-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,500 |
| 2024-01-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 783 |
| 2024-01-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 495 |
| 2024-01-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-01-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-01-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-01-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 200 |
| 2024-01-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 509 |
| 2024-01-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 305 |
| 2023-12-29 | $11.51 | $11.51 | $11.35 | $11.42 | $11.42 | 1,066 |
| 2023-12-28 | $11.41 | $11.45 | $11.19 | $11.19 | $11.19 | 4,024 |
| 2023-12-27 | $11.18 | $11.23 | $11.18 | $11.23 | $11.23 | 1,177 |
| 2023-12-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 200 |
| 2023-12-22 | $11.10 | $11.10 | $11.09 | $11.09 | $11.09 | 1,100 |
| 2023-12-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-12-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-12-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-12-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1,551 |
| 2023-12-15 | $11.20 | $11.45 | $11.20 | $11.45 | $11.45 | 5,992 |
| 2023-12-14 | $11.08 | $11.30 | $11.08 | $11.30 | $11.30 | 2,500 |
| 2023-12-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 46 |
| 2023-12-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,003 |
| 2023-12-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-12-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-12-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-12-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-12-05 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 337 |
| 2023-12-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 26 |
| 2023-12-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-11-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-11-29 | $11.45 | $11.45 | $10.55 | $10.55 | $10.55 | 5,043 |
| 2023-11-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2023-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,010 |
| 2023-11-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-11-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 700 |
| 2023-11-21 | $11.42 | $11.42 | $11.35 | $11.35 | $11.35 | 2,302 |
| 2023-11-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1,095 |
| 2023-11-17 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-11-16 | $11.93 | $11.93 | $11.42 | $11.42 | $11.42 | 2,419 |
| 2023-11-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 325 |
| 2023-11-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-11-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 43 |
| 2023-11-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-11-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-11-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 470 |
| 2023-11-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10,367 |
| 2023-11-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-11-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 700 |
| 2023-11-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2023-11-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 34,500 |
| 2023-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 575 |
| 2023-10-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 528 |
| 2023-10-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 281 |
| 2023-10-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-10-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,870 |
| 2023-10-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-10-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 6,124 |
| 2023-10-19 | $10.41 | $10.41 | $10.33 | $10.33 | $10.33 | 1,854 |
| 2023-10-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 5,566 |
| 2023-10-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 470 |
| 2023-10-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 962 |
| 2023-10-11 | $11.17 | $11.41 | $11.17 | $11.41 | $11.41 | 622 |
| 2023-10-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 47 |
| 2023-10-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-10-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 669 |
| 2023-10-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-09-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 8 |
| 2023-09-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 5,449 |
| 2023-09-27 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 9,760 |
| 2023-09-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-09-25 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 21 |
| 2023-09-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 100 |
| 2023-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 683 |
| 2023-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2023-09-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4,000 |
| 2023-09-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 22,517 |
| 2023-09-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-09-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2023-09-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 976 |
| 2023-09-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-09-08 | $11.32 | $11.32 | $10.85 | $10.85 | $10.85 | 947 |
| 2023-09-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 135 |
| 2023-09-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 418 |
| 2023-09-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.21 | 0 |
| 2023-09-01 | $12.60 | $12.60 | $12.28 | $12.28 | $12.21 | 402 |
| 2023-08-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.89 | 510 |
| 2023-08-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.67 | 100,000 |
| 2023-08-29 | $11.92 | $11.92 | $11.92 | $11.92 | $11.84 | 291 |
| 2023-08-28 | $11.48 | $11.48 | $11.45 | $11.45 | $11.38 | 504 |
| 2023-08-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.12 | 2,753 |
| 2023-08-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.12 | 163 |
| 2023-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.68 | 6,648 |
| 2023-08-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.68 | 17,500 |
| 2023-08-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.22 | 20 |
| 2023-08-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.22 | 2,341 |
| 2023-08-17 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 299 |
| 2023-08-16 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 2,647 |
| 2023-08-15 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-08-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1 |
| 2023-08-11 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-08-10 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-08-09 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 80 |
| 2023-08-08 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 1,428 |
| 2023-08-07 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-08-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 3,252 |
| 2023-08-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 20 |
| 2023-08-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 1 |
| 2023-08-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-07-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-07-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 40 |
| 2023-07-27 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-07-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-07-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-07-24 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-07-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 10 |
| 2023-07-20 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 340 |
| 2023-07-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 25 |
| 2023-07-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,230 |
| 2023-07-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-07-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 55 |
| 2023-07-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3,980 |
| 2023-07-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 4,192 |
| 2023-07-05 | $13.66 | $13.66 | $13.25 | $13.25 | $13.25 | 819 |
| 2023-07-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-06-29 | $13.25 | $13.73 | $13.25 | $13.25 | $13.25 | 19,454 |
| 2023-06-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 6,438 |
| 2023-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 184 |
| 2023-06-22 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-06-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-06-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-06-16 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-06-15 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-06-14 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-06-13 | $13.43 | $14.01 | $13.43 | $14.01 | $14.01 | 733 |
| 2023-06-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 9,760 |
| 2023-06-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-06-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 9,760 |
| 2023-06-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-06-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-06-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 200 |
| 2023-06-02 | $14.46 | $14.46 | $14.30 | $14.30 | $14.30 | 508 |
| 2023-06-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1 |
| 2023-05-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-05-30 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-05-26 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-05-25 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 3,234 |
| 2023-05-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 339 |
| 2023-05-23 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-22 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-19 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 5,734 |
| 2023-05-18 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-17 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-16 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-15 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-11 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 129 |
| 2023-05-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-05-09 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 274 |
| 2023-05-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-04 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 335 |
| 2023-05-01 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 300 |
| 2023-04-28 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,506 |
| 2023-04-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 3,752 |
| 2023-04-26 | $13.72 | $13.87 | $13.72 | $13.87 | $13.87 | 429 |
| 2023-04-25 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 16,017 |
| 2023-04-24 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2023-04-21 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2023-04-20 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 200 |
| 2023-04-19 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2023-04-18 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2023-04-17 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 219 |
| 2023-04-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 128 |
| 2023-04-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-04-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-04-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 790 |
| 2023-04-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-04-06 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 100 |
| 2023-04-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2023-04-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 1,596 |
| 2023-04-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 305 |
| 2023-03-31 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-03-30 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-03-29 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-03-28 | $12.57 | $12.89 | $12.57 | $12.89 | $12.89 | 1,666 |
| 2023-03-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2023-03-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-03-22 | $13.29 | $13.29 | $12.50 | $12.50 | $12.37 | 3,400 |
| 2023-03-21 | $12.18 | $12.18 | $12.18 | $12.18 | $11.90 | 0 |
| 2023-03-20 | $12.18 | $12.18 | $12.18 | $12.18 | $11.90 | 0 |
| 2023-03-17 | $12.18 | $12.18 | $12.18 | $12.18 | $11.90 | 0 |
| 2023-03-16 | $12.18 | $12.18 | $12.18 | $12.18 | $11.90 | 250 |
| 2023-03-15 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 25,492 |
| 2023-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 0 |
| 2023-03-13 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 0 |
| 2023-03-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 0 |
| 2023-03-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 5,052 |
| 2023-03-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 1,200 |
| 2023-03-07 | $15.25 | $15.25 | $15.25 | $15.25 | $14.90 | 200 |
| 2023-03-06 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-03-03 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 246 |
| 2023-03-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-03-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 600 |
| 2023-02-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-02-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-02-24 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-02-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1,000 |
| 2023-02-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2023-02-21 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 770 |
| 2023-02-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-02-16 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-02-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-02-14 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-02-13 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1,000 |
| 2023-02-10 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-02-09 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 29,376 |
| 2023-02-08 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-02-07 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-02-06 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 200 |
| 2023-02-03 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 2,516 |
| 2023-02-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-02-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-01-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 9 |
| 2023-01-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3,031 |
| 2023-01-27 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2023-01-26 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 1 |
| 2023-01-25 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 1 |
| 2023-01-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 150 |
| 2023-01-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2023-01-20 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 85 |
| 2023-01-19 | $15.71 | $15.71 | $15.57 | $15.57 | $15.57 | 220 |
| 2023-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 620 |
| 2023-01-17 | $16.52 | $16.53 | $15.97 | $16.53 | $16.53 | 1,077 |
| 2023-01-13 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 170 |
| 2023-01-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 18 |
| 2023-01-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 100 |
| 2023-01-10 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 2 |
| 2023-01-09 | $15.40 | $15.41 | $15.40 | $15.41 | $15.41 | 247 |
| 2023-01-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-01-05 | $14.71 | $14.71 | $14.25 | $14.25 | $14.25 | 1,728 |
| 2023-01-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-01-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-12-30 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 424 |
| 2022-12-29 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 100 |
| 2022-12-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 1 |
| 2022-12-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 300 |
| 2022-12-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 909 |
| 2022-12-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,019 |
| 2022-12-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-12-16 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 780 |
| 2022-12-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 234 |
| 2022-12-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 216 |
| 2022-12-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 15,200 |
| 2022-12-12 | $13.28 | $13.28 | $12.84 | $12.84 | $12.84 | 981 |
| 2022-12-09 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 5,434 |
| 2022-12-08 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 12,387 |
| 2022-12-07 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2022-12-06 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1,200 |
| 2022-12-05 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 13,125 |
| 2022-12-02 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 69,173 |
| 2022-12-01 | $12.22 | $12.89 | $12.22 | $12.89 | $12.89 | 8,970 |
| 2022-11-30 | $11.52 | $11.94 | $11.52 | $11.94 | $11.94 | 1,162 |
| 2022-11-29 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 211 |
| 2022-11-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 361 |
| 2022-11-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-11-23 | $11.51 | $11.51 | $11.26 | $11.26 | $11.26 | 704 |
| 2022-11-22 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 185 |
| 2022-11-21 | $10.61 | $11.43 | $10.61 | $11.09 | $11.09 | 1,888 |
| 2022-11-18 | $11.17 | $11.17 | $11.16 | $11.16 | $11.16 | 566,592 |
| 2022-11-17 | $11.25 | $11.87 | $11.25 | $11.30 | $11.30 | 891 |
| 2022-11-16 | $11.11 | $11.73 | $11.08 | $11.16 | $11.16 | 2,052 |
| 2022-11-15 | $11.83 | $12.13 | $11.29 | $11.29 | $11.29 | 2,096 |
| 2022-11-14 | $11.82 | $11.83 | $11.50 | $11.50 | $11.50 | 7,192 |
| 2022-11-11 | $11.15 | $11.87 | $11.03 | $11.87 | $11.87 | 8,265 |
| 2022-11-10 | $10.28 | $10.96 | $10.28 | $10.59 | $10.59 | 3,066 |
| 2022-11-09 | $10.01 | $10.02 | $9.82 | $9.82 | $9.82 | 4,004 |
| 2022-11-08 | $10.20 | $10.33 | $10.20 | $10.27 | $10.27 | 15,706 |
| 2022-11-07 | $10.20 | $10.54 | $10.18 | $10.18 | $10.18 | 6,458 |
| 2022-11-04 | $10.51 | $10.51 | $10.15 | $10.16 | $10.16 | 18,550 |
| 2022-11-03 | $9.00 | $9.42 | $9.00 | $9.13 | $9.13 | 2,827 |
| 2022-11-02 | $9.36 | $9.36 | $9.20 | $9.20 | $9.20 | 2,008 |
| 2022-11-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 2,246 |
| 2022-10-31 | $8.99 | $9.68 | $8.88 | $8.97 | $8.97 | 5,675 |
| 2022-10-28 | $8.99 | $9.52 | $8.95 | $8.95 | $8.95 | 4,085 |
| 2022-10-27 | $9.09 | $9.66 | $9.04 | $9.04 | $9.04 | 5,127 |
| 2022-10-26 | $9.14 | $9.17 | $9.11 | $9.17 | $9.17 | 2,210 |
| 2022-10-25 | $8.82 | $9.39 | $8.82 | $8.99 | $8.99 | 5,700 |
| 2022-10-24 | $8.55 | $9.45 | $8.55 | $8.78 | $8.78 | 3,542 |
| 2022-10-21 | $9.90 | $10.13 | $9.50 | $9.62 | $9.62 | 945 |
| 2022-10-20 | $9.69 | $10.26 | $9.48 | $9.63 | $9.63 | 3,911 |
| 2022-10-19 | $9.69 | $9.89 | $9.67 | $9.67 | $9.67 | 6,597 |
| 2022-10-18 | $10.31 | $10.61 | $10.30 | $10.61 | $10.61 | 18,492 |
| 2022-10-17 | $9.78 | $10.36 | $9.78 | $10.20 | $10.20 | 13,122 |
| 2022-10-14 | $9.60 | $10.00 | $9.28 | $9.34 | $9.34 | 18,078 |
| 2022-10-13 | $9.41 | $10.55 | $9.41 | $10.55 | $10.55 | 2,220 |
| 2022-10-12 | $9.15 | $9.67 | $9.12 | $9.67 | $9.67 | 771 |
| 2022-10-11 | $9.21 | $9.49 | $9.21 | $9.41 | $9.41 | 1,566 |
| 2022-10-10 | $9.70 | $10.57 | $9.70 | $10.20 | $10.20 | 26,900 |
| 2022-10-07 | $10.49 | $10.49 | $9.86 | $9.86 | $9.86 | 2,361 |
| 2022-10-06 | $10.83 | $10.83 | $9.98 | $10.02 | $10.02 | 895 |
| 2022-10-05 | $10.18 | $10.78 | $9.95 | $10.08 | $10.08 | 3,739 |
| 2022-10-04 | $10.14 | $10.80 | $10.14 | $10.32 | $10.32 | 2,431 |
| 2022-10-03 | $9.68 | $10.07 | $9.52 | $9.52 | $9.52 | 8,489 |
| 2022-09-30 | $9.50 | $10.02 | $9.42 | $9.51 | $9.51 | 197,778 |
| 2022-09-29 | $9.80 | $9.80 | $9.05 | $9.21 | $9.21 | 5,406 |
| 2022-09-28 | $9.75 | $9.75 | $9.13 | $9.37 | $9.37 | 2,984 |
| 2022-09-27 | $9.90 | $10.31 | $9.84 | $10.10 | $10.10 | 7,295 |
| 2022-09-26 | $9.87 | $10.27 | $9.87 | $9.88 | $9.88 | 6,802 |
| 2022-09-23 | $10.59 | $10.59 | $9.85 | $10.14 | $10.14 | 25,958 |
| 2022-09-22 | $10.27 | $10.95 | $10.27 | $10.64 | $10.64 | 1,712 |
| 2022-09-21 | $10.47 | $10.64 | $10.47 | $10.64 | $10.64 | 1,712 |
| 2022-09-20 | $10.70 | $11.17 | $10.58 | $10.99 | $10.99 | 704 |
| 2022-09-19 | $10.46 | $11.17 | $10.46 | $10.65 | $10.65 | 1,879 |
| 2022-09-16 | $10.42 | $11.12 | $10.42 | $11.12 | $11.12 | 930 |
| 2022-09-15 | $11.05 | $11.15 | $10.42 | $10.42 | $10.42 | 3,363 |
| 2022-09-14 | $10.43 | $10.97 | $10.43 | $10.97 | $10.97 | 4,600 |
| 2022-09-13 | $10.42 | $10.68 | $10.42 | $10.68 | $10.68 | 2,312 |
| 2022-09-12 | $11.74 | $11.74 | $11.41 | $11.41 | $11.41 | 19,911 |
| 2022-09-09 | $11.60 | $11.60 | $10.47 | $11.38 | $11.38 | 11,434 |
| 2022-09-08 | $9.97 | $10.87 | $9.97 | $10.87 | $10.87 | 769 |
| 2022-09-07 | $10.41 | $11.13 | $10.41 | $10.95 | $10.95 | 2,407 |
| 2022-09-06 | $10.40 | $11.06 | $10.28 | $10.74 | $10.74 | 3,709 |
| 2022-09-02 | $10.84 | $10.84 | $10.42 | $10.74 | $10.74 | 3,709 |
| 2022-09-01 | $9.93 | $10.42 | $9.91 | $9.91 | $9.91 | 18,628 |
| 2022-08-31 | $10.22 | $10.29 | $10.22 | $10.29 | $10.29 | 4,129 |
| 2022-08-30 | $11.00 | $11.00 | $10.22 | $10.22 | $10.22 | 1,168 |
| 2022-08-29 | $11.27 | $11.27 | $10.41 | $10.50 | $10.50 | 3,410 |
| 2022-08-26 | $11.35 | $11.35 | $10.50 | $10.50 | $10.50 | 3,410 |
| 2022-08-25 | $11.01 | $11.05 | $10.45 | $10.61 | $10.61 | 5,240 |
| 2022-08-24 | $10.95 | $11.26 | $10.95 | $11.26 | $11.26 | 6,940 |
| 2022-08-23 | $10.97 | $11.57 | $10.94 | $10.94 | $10.94 | 2,311 |
| 2022-08-22 | $11.23 | $11.23 | $10.93 | $10.93 | $10.93 | 1,499 |
| 2022-08-19 | $11.50 | $11.50 | $11.16 | $11.16 | $11.16 | 1,272 |
| 2022-08-18 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 3,586 |
| 2022-08-17 | $11.61 | $11.61 | $11.46 | $11.46 | $11.40 | 1,356 |
| 2022-08-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.80 | 550 |
| 2022-08-15 | $11.51 | $12.25 | $11.24 | $11.90 | $11.77 | 4,726 |
| 2022-08-12 | $11.72 | $12.48 | $11.72 | $11.89 | $11.76 | 1,583 |
| 2022-08-11 | $12.04 | $12.50 | $11.84 | $11.84 | $11.71 | 1,907 |
| 2022-08-10 | $11.87 | $12.46 | $11.87 | $11.89 | $11.76 | 993 |
| 2022-08-09 | $12.33 | $12.33 | $12.33 | $12.33 | $12.20 | 208 |
| 2022-08-08 | $12.17 | $12.17 | $11.90 | $12.16 | $12.02 | 2,309 |
| 2022-08-05 | $12.02 | $12.02 | $11.35 | $11.80 | $11.67 | 6,747 |
| 2022-08-04 | $11.80 | $11.80 | $11.63 | $11.68 | $11.55 | 6,687 |
| 2022-08-03 | $11.43 | $12.06 | $11.43 | $11.60 | $11.47 | 884 |
| 2022-08-02 | $11.93 | $11.93 | $11.42 | $11.42 | $11.30 | 2,013 |
| 2022-08-01 | $12.27 | $12.27 | $11.89 | $12.26 | $12.12 | 1,481 |
| 2022-07-29 | $11.88 | $12.34 | $11.88 | $12.00 | $11.87 | 1,461 |
| 2022-07-28 | $11.76 | $12.16 | $11.62 | $12.16 | $12.03 | 3,237 |
| 2022-07-27 | $11.43 | $12.35 | $11.43 | $11.63 | $11.50 | 3,053 |
| 2022-07-26 | $11.44 | $11.67 | $11.44 | $11.67 | $11.54 | 3,602 |
| 2022-07-25 | $11.58 | $12.26 | $11.53 | $11.53 | $11.41 | 17,695 |
| 2022-07-22 | $12.28 | $12.28 | $11.59 | $11.59 | $11.47 | 852 |
| 2022-07-21 | $12.11 | $12.12 | $11.90 | $12.12 | $11.99 | 884 |
| 2022-07-20 | $11.97 | $11.97 | $11.97 | $11.97 | $11.83 | 98 |
| 2022-07-19 | $12.36 | $12.36 | $11.97 | $11.97 | $11.83 | 3,208 |
| 2022-07-18 | $12.35 | $12.35 | $11.74 | $11.74 | $11.61 | 2,806 |
| 2022-07-15 | $11.46 | $11.46 | $11.46 | $11.46 | $11.34 | 273 |
| 2022-07-14 | $11.39 | $11.57 | $11.26 | $11.26 | $11.14 | 2,735 |
| 2022-07-13 | $11.98 | $11.98 | $11.59 | $11.59 | $11.46 | 472 |
| 2022-07-12 | $11.83 | $11.83 | $11.81 | $11.81 | $11.68 | 15,125 |
| 2022-07-11 | $12.11 | $12.11 | $11.91 | $11.91 | $11.78 | 2,873 |
| 2022-07-08 | $11.99 | $12.17 | $11.99 | $12.00 | $11.87 | 4,685 |
| 2022-07-07 | $12.38 | $12.38 | $12.14 | $12.14 | $12.00 | 413 |
| 2022-07-06 | $11.39 | $12.00 | $11.39 | $11.48 | $11.35 | 2,508 |
| 2022-07-05 | $11.86 | $11.86 | $11.22 | $11.83 | $11.70 | 2,397 |
| 2022-07-01 | $11.99 | $12.62 | $11.99 | $12.10 | $11.96 | 13,940 |
| 2022-06-30 | $12.80 | $12.80 | $11.93 | $12.05 | $11.92 | 4,962 |
| 2022-06-29 | $12.31 | $12.31 | $12.31 | $12.31 | $12.17 | 10,967 |
| 2022-06-28 | $12.89 | $12.89 | $12.46 | $12.46 | $12.33 | 1,949 |
| 2022-06-27 | $11.87 | $12.51 | $11.87 | $12.40 | $12.26 | 6,451 |
| 2022-06-24 | $12.35 | $12.35 | $11.71 | $11.75 | $11.62 | 8,629 |
| 2022-06-23 | $11.78 | $11.78 | $11.00 | $11.18 | $11.06 | 21,634 |
| 2022-06-22 | $11.08 | $11.19 | $11.08 | $11.19 | $11.07 | 2,701 |
| 2022-06-21 | $12.06 | $12.14 | $11.63 | $12.07 | $11.94 | 7,497 |
| 2022-06-17 | $11.52 | $12.03 | $11.38 | $11.38 | $11.25 | 5,004 |
| 2022-06-16 | $11.47 | $11.70 | $11.47 | $11.51 | $11.38 | 7,119 |
| 2022-06-15 | $12.15 | $12.15 | $11.57 | $11.57 | $11.45 | 21,841 |
| 2022-06-14 | $11.46 | $11.46 | $11.33 | $11.33 | $11.20 | 2,418 |
| 2022-06-13 | $12.17 | $12.17 | $11.62 | $11.62 | $11.49 | 4,165 |
| 2022-06-10 | $11.82 | $12.47 | $11.82 | $12.47 | $12.33 | 15,089 |
| 2022-06-09 | $13.12 | $13.12 | $12.65 | $13.12 | $12.97 | 2,467 |
| 2022-06-08 | $12.79 | $12.89 | $12.79 | $12.89 | $12.75 | 3,464 |
| 2022-06-07 | $12.61 | $13.14 | $12.61 | $12.79 | $12.65 | 3,545 |
| 2022-06-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.56 | 1,874 |
| 2022-06-03 | $13.25 | $13.25 | $12.38 | $12.38 | $12.24 | 888 |
| 2022-06-02 | $12.60 | $13.21 | $12.60 | $13.21 | $13.06 | 3,157 |
| 2022-06-01 | $13.01 | $13.01 | $12.38 | $12.38 | $12.25 | 969 |
| 2022-05-31 | $13.31 | $13.31 | $13.04 | $13.24 | $13.10 | 6,844 |
| 2022-05-27 | $12.90 | $13.22 | $12.73 | $12.77 | $12.63 | 4,703 |
| 2022-05-26 | $12.67 | $12.67 | $12.48 | $12.48 | $12.35 | 7,427 |
| 2022-05-25 | $12.17 | $12.27 | $12.17 | $12.27 | $12.13 | 1,215 |
| 2022-05-24 | $12.47 | $12.81 | $12.45 | $12.46 | $12.32 | 3,277 |
| 2022-05-23 | $13.01 | $13.01 | $12.58 | $12.60 | $12.46 | 6,730 |
| 2022-05-20 | $12.30 | $12.95 | $11.87 | $12.15 | $12.01 | 7,335 |
| 2022-05-19 | $12.47 | $12.47 | $11.87 | $12.45 | $12.32 | 7,003 |
| 2022-05-18 | $12.13 | $12.13 | $11.92 | $11.92 | $11.79 | 1,000 |
| 2022-05-17 | $12.36 | $12.36 | $12.11 | $12.33 | $12.19 | 17,671 |
| 2022-05-16 | $11.68 | $12.22 | $11.55 | $12.22 | $12.08 | 9,305 |
| 2022-05-13 | $11.85 | $11.85 | $11.54 | $11.85 | $11.72 | 7,294 |
| 2022-05-12 | $11.01 | $11.29 | $10.89 | $10.89 | $10.77 | 4,924 |
| 2022-05-11 | $11.37 | $11.44 | $11.28 | $11.33 | $11.21 | 2,340 |
| 2022-05-10 | $10.90 | $11.05 | $10.84 | $11.05 | $10.93 | 4,757 |
| 2022-05-09 | $10.95 | $10.95 | $10.77 | $10.79 | $10.67 | 2,355 |
| 2022-05-06 | $11.59 | $11.59 | $11.20 | $11.55 | $11.42 | 17,580 |
| 2022-05-05 | $11.93 | $12.15 | $11.60 | $12.15 | $12.02 | 4,171 |
| 2022-05-04 | $12.65 | $12.76 | $12.59 | $12.76 | $12.62 | 1,468 |
| 2022-05-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.28 | 611 |
| 2022-05-02 | $12.91 | $13.03 | $12.42 | $12.50 | $12.36 | 1,964 |
| 2022-04-29 | $12.60 | $12.84 | $12.53 | $12.84 | $12.70 | 2,206 |
| 2022-04-28 | $12.32 | $12.63 | $12.22 | $12.42 | $12.28 | 5,603 |
| 2022-04-27 | $12.23 | $12.40 | $12.21 | $12.23 | $12.10 | 1,624 |
| 2022-04-26 | $12.55 | $12.55 | $12.19 | $12.19 | $12.06 | 3,018 |
| 2022-04-25 | $12.93 | $12.94 | $12.44 | $12.80 | $12.66 | 4,078 |
| 2022-04-22 | $13.64 | $13.64 | $13.20 | $13.20 | $13.06 | 5,307 |
| 2022-04-21 | $14.01 | $14.16 | $13.66 | $14.03 | $13.88 | 989 |
| 2022-04-20 | $13.97 | $14.34 | $13.97 | $14.34 | $14.18 | 1,965 |
| 2022-04-19 | $13.57 | $13.59 | $13.54 | $13.59 | $13.44 | 569 |
| 2022-04-18 | $13.49 | $14.28 | $13.35 | $14.27 | $14.11 | 3,081 |
| 2022-04-14 | $13.71 | $14.22 | $13.68 | $13.68 | $13.53 | 1,375 |
| 2022-04-13 | $13.88 | $13.88 | $13.51 | $13.65 | $13.50 | 5,856 |
| 2022-04-12 | $13.88 | $13.88 | $13.59 | $13.88 | $13.73 | 1,459 |
| 2022-04-11 | $13.76 | $14.03 | $13.68 | $14.03 | $13.87 | 4,222 |
| 2022-04-08 | $14.00 | $14.43 | $14.00 | $14.43 | $14.43 | 691 |
| 2022-04-07 | $14.45 | $14.45 | $13.96 | $14.45 | $14.45 | 1,023 |
| 2022-04-06 | $14.51 | $14.84 | $14.49 | $14.84 | $14.84 | 13,510 |
| 2022-04-05 | $14.54 | $14.54 | $14.42 | $14.42 | $14.42 | 453 |
| 2022-04-04 | $14.58 | $14.65 | $14.58 | $14.65 | $14.65 | 749 |
| 2022-04-01 | $14.53 | $14.84 | $14.53 | $14.84 | $14.84 | 300 |
| 2022-03-31 | $14.57 | $15.08 | $14.57 | $15.08 | $15.08 | 900 |
| 2022-03-30 | $14.55 | $14.98 | $14.55 | $14.98 | $14.98 | 445 |
| 2022-03-29 | $14.60 | $15.15 | $14.60 | $15.15 | $15.15 | 1,276 |
| 2022-03-28 | $13.78 | $14.25 | $13.78 | $13.85 | $13.85 | 1,350 |
| 2022-03-25 | $13.77 | $14.37 | $13.77 | $14.37 | $14.37 | 1,114 |
| 2022-03-24 | $13.83 | $14.55 | $13.83 | $13.95 | $13.95 | 2,495 |
| 2022-03-23 | $14.15 | $14.87 | $14.01 | $14.01 | $13.89 | 2,927 |
| 2022-03-22 | $15.24 | $15.24 | $14.59 | $14.65 | $14.36 | 1,803 |
| 2022-03-21 | $13.94 | $14.48 | $13.73 | $13.73 | $13.46 | 1,650 |
| 2022-03-18 | $13.56 | $14.20 | $13.56 | $13.66 | $13.39 | 1,384 |
| 2022-03-17 | $13.86 | $14.08 | $13.59 | $14.08 | $13.80 | 1,413 |
| 2022-03-16 | $14.08 | $14.09 | $13.40 | $13.40 | $13.14 | 928 |
| 2022-03-15 | $13.22 | $13.22 | $12.92 | $12.92 | $12.67 | 1,378 |
| 2022-03-14 | $14.03 | $14.03 | $13.66 | $13.66 | $13.39 | 1,149 |
| 2022-03-11 | $14.37 | $14.39 | $13.69 | $13.86 | $13.59 | 13,134 |
| 2022-03-10 | $13.98 | $14.37 | $13.98 | $14.25 | $13.97 | 1,881 |
| 2022-03-09 | $14.07 | $14.72 | $14.07 | $14.72 | $14.43 | 27,906 |
| 2022-03-08 | $13.97 | $13.99 | $13.31 | $13.33 | $13.07 | 9,307 |
| 2022-03-07 | $13.96 | $13.96 | $13.51 | $13.72 | $13.45 | 8,515 |
| 2022-03-04 | $14.74 | $14.74 | $14.15 | $14.15 | $13.88 | 1,172 |
| 2022-03-03 | $15.26 | $15.33 | $14.50 | $14.50 | $14.22 | 4,483 |
| 2022-03-02 | $15.20 | $15.20 | $14.71 | $14.71 | $14.42 | 796 |
| 2022-03-01 | $14.34 | $14.64 | $14.14 | $14.46 | $14.17 | 1,167 |
| 2022-02-28 | $15.49 | $15.49 | $14.79 | $14.79 | $14.50 | 3,576 |
| 2022-02-25 | $15.31 | $15.85 | $15.31 | $15.36 | $15.06 | 1,327 |
| 2022-02-24 | $15.41 | $15.41 | $15.18 | $15.34 | $15.04 | 1,106 |
| 2022-02-23 | $16.23 | $16.23 | $15.85 | $16.08 | $15.77 | 695 |
| 2022-02-22 | $15.44 | $15.92 | $15.44 | $15.92 | $15.61 | 1,705 |
| 2022-02-18 | $16.25 | $16.27 | $15.59 | $16.16 | $15.84 | 1,135 |
| 2022-02-17 | $16.69 | $16.69 | $15.78 | $16.65 | $16.33 | 1,347 |
| 2022-02-16 | $16.05 | $16.73 | $15.77 | $15.78 | $15.47 | 3,481 |
| 2022-02-15 | $16.43 | $16.43 | $16.42 | $16.43 | $16.11 | 1,161 |
| 2022-02-14 | $16.20 | $16.20 | $15.49 | $16.16 | $15.85 | 4,981 |
| 2022-02-11 | $16.73 | $16.75 | $16.29 | $16.75 | $16.42 | 518 |
| 2022-02-10 | $16.47 | $17.09 | $16.47 | $17.09 | $16.76 | 1,029 |
| 2022-02-09 | $17.15 | $17.15 | $16.48 | $16.61 | $16.29 | 1,563 |
| 2022-02-08 | $16.92 | $16.92 | $16.43 | $16.50 | $16.18 | 873 |
| 2022-02-07 | $16.94 | $16.94 | $16.44 | $16.94 | $16.61 | 782 |
| 2022-02-04 | $16.77 | $16.77 | $16.15 | $16.77 | $16.45 | 1,852 |
| 2022-02-03 | $17.20 | $17.21 | $16.47 | $17.21 | $16.87 | 1,036 |
| 2022-02-02 | $17.04 | $17.31 | $16.37 | $17.31 | $16.98 | 6,626 |
| 2022-02-01 | $16.26 | $16.84 | $16.07 | $16.26 | $15.95 | 6,141 |
| 2022-01-31 | $16.82 | $16.84 | $16.20 | $16.84 | $16.51 | 3,042 |
| 2022-01-28 | $16.20 | $16.69 | $16.20 | $16.33 | $16.01 | 3,947 |
| 2022-01-27 | $16.79 | $17.14 | $16.62 | $17.12 | $16.79 | 3,877 |
| 2022-01-26 | $17.18 | $17.21 | $16.52 | $17.18 | $16.85 | 4,741 |
| 2022-01-25 | $16.17 | $16.91 | $16.17 | $16.50 | $16.18 | 2,962 |
| 2022-01-24 | $16.91 | $17.01 | $16.71 | $17.01 | $16.68 | 3,760 |
| 2022-01-21 | $17.88 | $17.99 | $17.39 | $17.99 | $17.64 | 1,375 |
| 2022-01-20 | $18.01 | $18.20 | $17.82 | $17.82 | $17.48 | 3,103 |
| 2022-01-19 | $18.10 | $18.10 | $17.55 | $17.61 | $17.26 | 15,246 |
| 2022-01-18 | $17.41 | $17.79 | $17.41 | $17.61 | $17.27 | 15,246 |
| 2022-01-14 | $18.19 | $18.19 | $17.79 | $17.98 | $17.63 | 4,502 |
| 2022-01-13 | $18.40 | $18.60 | $18.40 | $18.56 | $18.20 | 4,193 |
| 2022-01-12 | $17.06 | $17.82 | $17.06 | $17.82 | $17.47 | 1,280 |
| 2022-01-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.64 | 1,620 |
| 2022-01-10 | $17.91 | $18.13 | $17.10 | $18.12 | $17.77 | 10,020 |
| 2022-01-07 | $17.89 | $17.89 | $17.58 | $17.89 | $17.54 | 4,023 |
| 2022-01-06 | $17.47 | $17.60 | $17.47 | $17.58 | $17.24 | 8,071 |
| 2022-01-05 | $17.71 | $17.71 | $17.05 | $17.05 | $16.72 | 7,553 |
| 2022-01-04 | $18.05 | $18.05 | $17.34 | $17.86 | $17.51 | 1,491 |
| 2022-01-03 | $17.37 | $17.60 | $16.78 | $16.78 | $16.45 | 3,211 |
| 2021-12-31 | $17.55 | $17.55 | $16.57 | $17.55 | $17.21 | 1,909 |
| 2021-12-30 | $17.29 | $17.37 | $16.77 | $17.29 | $16.96 | 3,210 |
| 2021-12-29 | $17.33 | $17.33 | $17.33 | $17.33 | $16.99 | 1,109 |
| 2021-12-28 | $17.75 | $17.75 | $16.72 | $17.49 | $17.15 | 2,503 |
| 2021-12-27 | $17.27 | $17.75 | $16.73 | $17.50 | $17.16 | 18,663 |
| 2021-12-23 | $17.11 | $17.11 | $16.64 | $17.11 | $16.78 | 1,892 |
| 2021-12-22 | $16.84 | $16.86 | $16.33 | $16.86 | $16.53 | 5,633 |
| 2021-12-21 | $16.66 | $16.69 | $16.10 | $16.20 | $15.88 | 3,570 |
| 2021-12-20 | $15.82 | $16.43 | $15.79 | $16.35 | $16.03 | 17,311 |
| 2021-12-17 | $17.50 | $17.50 | $16.61 | $17.28 | $16.94 | 141,449 |
| 2021-12-16 | $16.62 | $17.33 | $16.43 | $16.70 | $16.38 | 22,259 |
| 2021-12-15 | $17.13 | $17.13 | $15.96 | $15.96 | $15.65 | 6,724 |
| 2021-12-14 | $16.55 | $17.18 | $16.31 | $17.18 | $16.85 | 11,724 |
| 2021-12-13 | $17.33 | $17.60 | $16.40 | $16.47 | $16.15 | 9,192 |
| 2021-12-10 | $17.51 | $17.51 | $16.92 | $17.05 | $16.72 | 10,048 |
| 2021-12-09 | $17.78 | $17.78 | $17.18 | $17.62 | $17.28 | 3,144 |
| 2021-12-08 | $17.87 | $17.88 | $17.06 | $17.88 | $17.53 | 4,646 |
| 2021-12-07 | $17.54 | $17.68 | $17.26 | $17.33 | $16.99 | 3,471 |
| 2021-12-06 | $17.51 | $17.53 | $16.77 | $16.77 | $16.44 | 10,046 |
| 2021-12-03 | $16.82 | $17.18 | $16.50 | $16.50 | $16.18 | 5,344 |
| 2021-12-02 | $17.06 | $17.11 | $16.66 | $17.05 | $16.71 | 3,174 |
| 2021-12-01 | $17.77 | $17.77 | $16.95 | $16.95 | $16.62 | 2,818 |
| 2021-11-30 | $17.30 | $17.30 | $16.63 | $16.77 | $16.44 | 3,346 |
| 2021-11-29 | $17.79 | $17.79 | $16.98 | $16.98 | $16.65 | 1,381 |
| 2021-11-26 | $18.04 | $18.04 | $17.30 | $17.63 | $17.29 | 3,230 |
| 2021-11-24 | $18.99 | $19.13 | $18.76 | $19.13 | $18.76 | 9,022 |
| 2021-11-23 | $19.12 | $19.33 | $18.97 | $18.97 | $18.60 | 5,069 |
| 2021-11-22 | $19.38 | $19.38 | $18.96 | $19.37 | $18.99 | 4,756 |
| 2021-11-19 | $19.50 | $19.64 | $19.50 | $19.64 | $19.25 | 3,157 |
| 2021-11-18 | $20.37 | $20.37 | $19.98 | $19.98 | $19.60 | 1,171 |
| 2021-11-17 | $20.20 | $20.37 | $19.60 | $19.84 | $19.46 | 2,353 |
| 2021-11-16 | $20.19 | $20.26 | $19.95 | $19.95 | $19.56 | 5,851 |
| 2021-11-15 | $20.20 | $20.22 | $19.53 | $20.22 | $19.83 | 2,169 |
| 2021-11-12 | $20.38 | $20.38 | $19.76 | $20.33 | $19.93 | 1,917 |
| 2021-11-11 | $20.24 | $20.24 | $19.86 | $20.12 | $19.72 | 2,277 |
| 2021-11-10 | $19.84 | $20.20 | $19.70 | $19.70 | $19.32 | 8,517 |
| 2021-11-09 | $20.27 | $20.27 | $19.80 | $20.02 | $19.63 | 1,030 |
| 2021-11-08 | $20.34 | $20.34 | $19.94 | $19.94 | $19.55 | 561 |
| 2021-11-05 | $20.05 | $20.08 | $19.61 | $19.90 | $19.51 | 98,513 |
| 2021-11-04 | $19.70 | $20.12 | $19.63 | $20.12 | $19.72 | 1,847 |
| 2021-11-03 | $20.27 | $20.27 | $19.97 | $19.97 | $19.58 | 875 |
| 2021-11-02 | $20.40 | $20.41 | $20.38 | $20.38 | $19.98 | 1,879 |
| 2021-11-01 | $20.62 | $20.71 | $20.28 | $20.71 | $20.31 | 1,755 |
| 2021-10-29 | $20.92 | $20.92 | $20.18 | $20.47 | $20.07 | 1,930 |
| 2021-10-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.31 | 454 |
| 2021-10-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.45 | 202 |
| 2021-10-26 | $20.43 | $20.85 | $20.40 | $20.85 | $20.45 | 3,455 |
| 2021-10-25 | $20.33 | $20.36 | $20.27 | $20.35 | $19.95 | 1,461 |
| 2021-10-22 | $20.41 | $20.43 | $19.96 | $20.16 | $19.77 | 946 |
| 2021-10-21 | $20.15 | $20.28 | $19.89 | $20.07 | $19.67 | 2,401 |
| 2021-10-20 | $19.88 | $20.02 | $19.88 | $19.99 | $19.60 | 5,080 |
| 2021-10-19 | $19.48 | $20.09 | $19.48 | $19.75 | $19.37 | 2,098 |
| 2021-10-18 | $19.74 | $19.74 | $19.74 | $19.74 | $19.36 | 918 |
| 2021-10-15 | $20.27 | $20.27 | $20.08 | $20.08 | $19.69 | 659 |
| 2021-10-14 | $19.98 | $19.98 | $19.52 | $19.52 | $19.14 | 1,824 |
| 2021-10-13 | $19.73 | $19.84 | $19.38 | $19.79 | $19.40 | 2,408 |
| 2021-10-12 | $19.60 | $20.24 | $19.50 | $19.64 | $19.25 | 5,696 |
| 2021-10-11 | $20.67 | $20.95 | $20.65 | $20.95 | $20.54 | 5,183 |
| 2021-10-08 | $19.90 | $20.65 | $19.90 | $20.65 | $20.25 | 1,556 |
| 2021-10-07 | $20.81 | $20.81 | $20.76 | $20.76 | $20.35 | 1,658 |
| 2021-10-06 | $20.43 | $20.49 | $20.01 | $20.45 | $20.05 | 996 |
| 2021-10-05 | $20.25 | $20.25 | $19.52 | $19.52 | $19.14 | 120,830 |
| 2021-10-04 | $19.88 | $20.33 | $19.88 | $20.33 | $19.94 | 200,460 |
| 2021-10-01 | $20.01 | $20.08 | $19.12 | $20.08 | $19.69 | 1,880 |
| 2021-09-30 | $20.25 | $20.25 | $18.89 | $19.60 | $19.21 | 3,125 |
| 2021-09-29 | $18.77 | $19.73 | $18.77 | $19.73 | $19.35 | 1,868 |
| 2021-09-28 | $19.53 | $19.53 | $18.73 | $18.73 | $18.36 | 1,813 |
| 2021-09-27 | $19.83 | $19.85 | $19.07 | $19.85 | $19.47 | 1,162 |
| 2021-09-24 | $19.27 | $19.30 | $19.27 | $19.30 | $18.92 | 441 |
| 2021-09-23 | $19.63 | $19.63 | $19.62 | $19.62 | $19.24 | 795 |
| 2021-09-22 | $19.67 | $19.94 | $18.89 | $19.69 | $19.30 | 1,227 |
| 2021-09-21 | $18.80 | $18.93 | $18.80 | $18.93 | $18.56 | 1,978 |
| 2021-09-20 | $18.43 | $18.43 | $18.43 | $18.43 | $18.08 | 617 |
| 2021-09-17 | $20.08 | $20.15 | $19.92 | $19.92 | $19.53 | 1,091 |
| 2021-09-16 | $20.33 | $20.51 | $20.04 | $20.51 | $20.11 | 1,032 |
| 2021-09-15 | $20.36 | $20.64 | $19.99 | $20.64 | $20.23 | 940 |
| 2021-09-14 | $20.60 | $20.60 | $19.67 | $20.52 | $20.12 | 1,954 |
| 2021-09-13 | $20.87 | $20.87 | $20.55 | $20.55 | $20.15 | 654 |
| 2021-09-10 | $20.27 | $20.87 | $20.27 | $20.87 | $20.46 | 912 |
| 2021-09-09 | $20.97 | $20.98 | $20.97 | $20.97 | $20.56 | 1,065 |
| 2021-09-08 | $20.96 | $21.70 | $20.96 | $21.51 | $21.09 | 1,225 |
| 2021-09-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.29 | 690 |
| 2021-09-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.30 | 421 |
| 2021-09-02 | $20.59 | $20.59 | $20.59 | $20.59 | $20.19 | 83 |
| 2021-09-01 | $20.59 | $20.59 | $20.59 | $20.59 | $20.19 | 166,968 |
| 2021-08-31 | $20.75 | $20.80 | $20.75 | $20.80 | $20.40 | 2,191 |
| 2021-08-30 | $21.00 | $21.00 | $20.25 | $20.25 | $19.86 | 723 |
| 2021-08-27 | $20.94 | $21.00 | $20.90 | $21.00 | $20.59 | 1,228 |
| 2021-08-26 | $21.01 | $21.01 | $20.25 | $21.01 | $20.60 | 1,112 |
| 2021-08-25 | $20.25 | $21.01 | $20.25 | $21.01 | $20.60 | 3,983 |
| 2021-08-24 | $20.75 | $20.91 | $20.50 | $20.75 | $20.35 | 1,339 |
| 2021-08-23 | $20.63 | $20.63 | $19.60 | $20.63 | $20.23 | 4,313 |
| 2021-08-20 | $20.04 | $20.04 | $19.01 | $19.01 | $18.64 | 690 |
| 2021-08-19 | $20.04 | $20.07 | $20.03 | $20.03 | $19.64 | 890 |
| 2021-08-18 | $20.38 | $20.75 | $20.38 | $20.75 | $20.29 | 6,445 |
| 2021-08-17 | $20.29 | $20.29 | $20.29 | $20.29 | $19.77 | 313 |
| 2021-08-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.26 | 888 |
| 2021-08-13 | $21.07 | $21.07 | $20.53 | $21.05 | $20.51 | 7,628 |
| 2021-08-12 | $20.57 | $20.57 | $20.03 | $20.57 | $20.04 | 2,100 |
| 2021-08-11 | $21.15 | $21.15 | $19.73 | $20.67 | $20.14 | 10,070 |
| 2021-08-10 | $19.29 | $20.60 | $19.29 | $20.27 | $19.75 | 2,257 |
| 2021-08-09 | $19.99 | $20.15 | $18.91 | $20.15 | $19.64 | 2,240 |
| 2021-08-06 | $19.00 | $20.20 | $19.00 | $20.20 | $19.68 | 3,085 |
| 2021-08-05 | $19.74 | $19.74 | $18.52 | $18.68 | $18.20 | 1,360 |
| 2021-08-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.15 | 602 |
| 2021-08-03 | $19.48 | $19.48 | $18.14 | $18.14 | $17.68 | 371 |
| 2021-08-02 | $19.41 | $19.41 | $18.27 | $19.38 | $18.88 | 2,362 |
| 2021-07-30 | $19.30 | $19.60 | $19.30 | $19.60 | $19.10 | 1,957 |
| 2021-07-29 | $19.60 | $19.75 | $18.66 | $19.59 | $19.09 | 3,500 |
| 2021-07-28 | $18.18 | $19.05 | $18.01 | $18.01 | $17.55 | 1,506 |
| 2021-07-27 | $18.76 | $18.95 | $17.99 | $18.75 | $18.27 | 1,055 |
| 2021-07-26 | $19.26 | $19.35 | $19.25 | $19.35 | $18.86 | 1,708 |
| 2021-07-23 | $18.89 | $18.89 | $18.21 | $18.79 | $18.31 | 2,504 |
| 2021-07-22 | $18.88 | $18.88 | $18.88 | $18.88 | $18.40 | 775 |
| 2021-07-21 | $18.89 | $18.91 | $18.14 | $18.90 | $18.42 | 1,805 |
| 2021-07-20 | $18.03 | $18.05 | $18.03 | $18.05 | $17.59 | 747 |
| 2021-07-19 | $17.93 | $17.97 | $17.41 | $17.41 | $16.97 | 2,572 |
| 2021-07-16 | $19.04 | $19.04 | $19.04 | $19.04 | $18.55 | 1,700 |
| 2021-07-15 | $19.10 | $19.31 | $18.91 | $19.17 | $18.68 | 1,346 |
| 2021-07-14 | $18.75 | $18.75 | $18.67 | $18.67 | $18.20 | 947 |
| 2021-07-13 | $19.25 | $19.25 | $18.45 | $18.45 | $17.98 | 1,881 |
| 2021-07-12 | $19.32 | $19.32 | $18.41 | $18.41 | $17.94 | 2,188 |
| 2021-07-09 | $19.23 | $19.26 | $19.23 | $19.26 | $18.77 | 1,334 |
| 2021-07-08 | $18.78 | $18.82 | $18.78 | $18.81 | $18.33 | 2,295 |
| 2021-07-07 | $19.58 | $19.58 | $19.57 | $19.57 | $19.07 | 805 |
| 2021-07-06 | $19.60 | $19.60 | $18.78 | $19.55 | $19.05 | 1,547 |
| 2021-07-02 | $19.16 | $19.31 | $19.16 | $19.16 | $18.67 | 1,465 |
| 2021-07-01 | $18.69 | $19.50 | $18.69 | $19.50 | $19.00 | 1,247 |
| 2021-06-30 | $19.42 | $19.42 | $19.38 | $19.38 | $18.89 | 2,680 |
| 2021-06-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.07 | 2,975 |
| 2021-06-28 | $20.14 | $20.33 | $20.14 | $20.33 | $19.81 | 392 |
| 2021-06-25 | $20.45 | $20.47 | $19.65 | $20.45 | $19.92 | 4,335 |
| 2021-06-24 | $19.26 | $20.50 | $19.26 | $19.30 | $18.81 | 4,440 |
| 2021-06-23 | $20.51 | $20.51 | $19.24 | $20.45 | $19.93 | 14,940 |
| 2021-06-22 | $20.30 | $20.61 | $19.07 | $20.39 | $19.87 | 4,528 |
| 2021-06-21 | $20.41 | $20.41 | $20.40 | $20.40 | $19.88 | 501 |
| 2021-06-18 | $20.44 | $20.44 | $19.18 | $20.39 | $19.87 | 1,464 |
| 2021-06-17 | $20.97 | $20.99 | $19.91 | $20.99 | $20.45 | 1,682 |
| 2021-06-16 | $21.17 | $21.17 | $20.48 | $21.17 | $20.63 | 1,489 |
| 2021-06-15 | $21.14 | $21.39 | $21.14 | $21.39 | $20.84 | 1,581 |
| 2021-06-14 | $20.30 | $21.08 | $20.30 | $21.08 | $20.54 | 1,344 |
| 2021-06-11 | $20.91 | $21.10 | $20.21 | $21.10 | $20.56 | 1,902 |
| 2021-06-10 | $19.93 | $20.67 | $19.93 | $20.67 | $20.14 | 745 |
| 2021-06-09 | $20.92 | $20.92 | $19.59 | $20.92 | $20.38 | 1,223 |
| 2021-06-08 | $21.03 | $21.03 | $19.86 | $21.02 | $20.48 | 1,331 |
| 2021-06-07 | $21.12 | $21.12 | $21.12 | $21.12 | $20.58 | 685 |
| 2021-06-04 | $21.04 | $21.25 | $21.04 | $21.04 | $20.51 | 5,636 |
| 2021-06-03 | $21.07 | $21.07 | $20.09 | $21.07 | $20.53 | 1,249 |
| 2021-06-02 | $21.14 | $21.15 | $20.42 | $20.42 | $19.89 | 772 |
| 2021-06-01 | $21.18 | $21.50 | $21.18 | $21.50 | $20.95 | 6,445 |
| 2021-05-28 | $21.49 | $21.49 | $20.51 | $21.13 | $20.59 | 1,485 |
| 2021-05-27 | $21.51 | $21.51 | $21.26 | $21.46 | $20.91 | 5,116 |
| 2021-05-26 | $21.36 | $21.36 | $21.29 | $21.30 | $20.75 | 2,106 |
| 2021-05-25 | $21.49 | $21.50 | $20.52 | $20.52 | $20.00 | 1,545 |
| 2021-05-24 | $21.70 | $21.70 | $21.36 | $21.37 | $20.82 | 2,643 |
| 2021-05-21 | $21.44 | $21.45 | $21.44 | $21.45 | $20.90 | 1,171 |
| 2021-05-20 | $21.41 | $21.44 | $21.41 | $21.44 | $20.89 | 1,037 |
| 2021-05-19 | $20.05 | $21.39 | $20.05 | $21.36 | $20.81 | 2,191 |
| 2021-05-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.56 | 804 |
| 2021-05-17 | $21.43 | $21.43 | $21.42 | $21.42 | $20.87 | 1,577 |
| 2021-05-14 | $21.60 | $21.60 | $20.25 | $21.45 | $20.91 | 3,356 |
| 2021-05-13 | $20.84 | $20.84 | $19.93 | $20.84 | $20.31 | 1,657 |
| 2021-05-12 | $21.50 | $21.68 | $21.50 | $21.64 | $21.09 | 2,540 |
| 2021-05-11 | $21.96 | $22.04 | $21.83 | $21.83 | $21.27 | 7,287 |
| 2021-05-10 | $22.66 | $22.66 | $22.35 | $22.64 | $22.06 | 2,157 |
| 2021-05-07 | $22.25 | $22.28 | $22.25 | $22.28 | $21.71 | 1,441 |
| 2021-05-06 | $21.81 | $22.00 | $20.62 | $21.83 | $21.27 | 1,537 |
| 2021-05-05 | $21.43 | $21.45 | $21.43 | $21.43 | $20.88 | 2,795 |
| 2021-05-04 | $22.40 | $22.40 | $20.45 | $20.45 | $19.93 | 811 |
| 2021-05-03 | $20.45 | $21.66 | $20.39 | $21.64 | $21.08 | 2,192 |
| 2021-04-30 | $21.53 | $21.53 | $21.45 | $21.45 | $20.90 | 3,340 |
| 2021-04-29 | $20.53 | $21.71 | $20.53 | $21.52 | $20.97 | 11,213 |
| 2021-04-28 | $21.34 | $21.58 | $21.34 | $21.57 | $21.02 | 2,580 |
| 2021-04-27 | $21.34 | $21.38 | $21.34 | $21.38 | $20.83 | 1,182 |
| 2021-04-26 | $21.12 | $21.52 | $21.12 | $21.52 | $20.97 | 2,040 |
| 2021-04-23 | $20.60 | $21.10 | $20.60 | $21.10 | $20.56 | 4,311 |
| 2021-04-22 | $20.92 | $20.92 | $20.33 | $20.81 | $20.27 | 3,565 |
| 2021-04-21 | $21.13 | $21.13 | $20.55 | $21.05 | $20.51 | 2,748 |
| 2021-04-20 | $21.32 | $21.32 | $20.50 | $21.12 | $20.58 | 3,266 |
| 2021-04-19 | $21.68 | $21.75 | $21.68 | $21.75 | $21.19 | 490 |
| 2021-04-16 | $21.25 | $21.64 | $21.25 | $21.60 | $21.05 | 3,850 |
| 2021-04-15 | $21.82 | $22.08 | $21.45 | $21.47 | $20.93 | 4,338 |
| 2021-04-14 | $21.55 | $21.55 | $21.51 | $21.51 | $20.96 | 1,467 |
| 2021-04-13 | $21.31 | $21.49 | $21.31 | $21.49 | $20.94 | 2,127 |
| 2021-04-12 | $21.12 | $21.48 | $21.11 | $21.11 | $20.57 | 1,957 |
| 2021-04-09 | $21.50 | $21.50 | $21.22 | $21.39 | $20.84 | 2,239 |
| 2021-04-08 | $21.30 | $21.39 | $21.07 | $21.07 | $20.53 | 1,579 |
| 2021-04-07 | $21.35 | $21.49 | $21.35 | $21.49 | $20.94 | 3,571 |
| 2021-04-06 | $21.44 | $21.56 | $21.33 | $21.33 | $20.78 | 1,831 |
| 2021-04-05 | $21.33 | $21.34 | $21.32 | $21.32 | $20.78 | 1,978 |
| 2021-04-01 | $21.31 | $21.50 | $21.31 | $21.50 | $20.95 | 1,528 |
| 2021-03-31 | $20.42 | $21.45 | $20.42 | $21.45 | $20.90 | 2,956 |
| 2021-03-30 | $21.86 | $21.88 | $21.13 | $21.51 | $20.96 | 1,118 |
| 2021-03-29 | $21.61 | $21.61 | $21.55 | $21.55 | $21.00 | 1,808 |
| 2021-03-26 | $21.65 | $21.81 | $21.65 | $21.74 | $21.18 | 1,771 |
| 2021-03-25 | $21.39 | $21.60 | $21.07 | $21.20 | $20.66 | 1,176 |
| 2021-03-24 | $21.47 | $21.66 | $20.92 | $21.65 | $20.99 | 3,956 |
| 2021-03-23 | $21.36 | $21.50 | $21.00 | $21.38 | $19.95 | 3,426 |
| 2021-03-22 | $21.36 | $21.51 | $21.36 | $21.51 | $20.07 | 1,422 |
| 2021-03-19 | $21.49 | $21.49 | $20.89 | $20.89 | $19.50 | 3,536 |
| 2021-03-18 | $21.69 | $21.90 | $21.17 | $21.86 | $20.40 | 5,179 |
| 2021-03-17 | $21.75 | $21.75 | $21.56 | $21.56 | $20.12 | 1,367 |
| 2021-03-16 | $21.05 | $21.83 | $21.05 | $21.83 | $20.37 | 1,412 |
| 2021-03-15 | $21.14 | $21.61 | $21.03 | $21.58 | $20.14 | 3,723 |
| 2021-03-12 | $21.58 | $21.58 | $20.32 | $20.32 | $18.96 | 1,458 |
| 2021-03-11 | $21.37 | $21.39 | $21.04 | $21.39 | $19.96 | 4,902 |
| 2021-03-10 | $21.38 | $21.38 | $21.28 | $21.38 | $19.95 | 1,797 |
| 2021-03-09 | $21.29 | $21.60 | $21.29 | $21.30 | $19.88 | 1,586 |
| 2021-03-08 | $21.02 | $21.02 | $20.36 | $20.36 | $19.00 | 1,605 |
| 2021-03-05 | $20.87 | $20.87 | $20.14 | $20.63 | $19.25 | 4,597 |
| 2021-03-04 | $19.33 | $20.71 | $19.33 | $20.41 | $19.05 | 4,379 |
| 2021-03-03 | $20.54 | $20.69 | $20.54 | $20.68 | $19.30 | 2,142 |
| 2021-03-02 | $20.82 | $20.82 | $20.74 | $20.74 | $19.35 | 1,517 |
| 2021-03-01 | $20.37 | $20.38 | $20.36 | $20.38 | $19.02 | 1,541 |
| 2021-02-26 | $20.00 | $20.00 | $19.81 | $19.84 | $18.52 | 2,282 |
| 2021-02-25 | $21.15 | $21.15 | $20.56 | $20.56 | $19.19 | 1,822 |
| 2021-02-24 | $20.65 | $20.65 | $19.83 | $20.48 | $19.11 | 2,342 |
| 2021-02-23 | $20.24 | $20.26 | $20.22 | $20.26 | $18.91 | 2,120 |
| 2021-02-22 | $18.90 | $20.40 | $18.90 | $20.26 | $18.91 | 5,824 |
| 2021-02-19 | $20.00 | $20.11 | $19.69 | $19.69 | $18.37 | 858 |
| 2021-02-18 | $20.00 | $20.00 | $19.13 | $19.48 | $18.18 | 1,953 |
| 2021-02-17 | $19.44 | $19.49 | $19.14 | $19.48 | $18.18 | 1,953 |
| 2021-02-16 | $19.53 | $19.90 | $19.53 | $19.62 | $18.31 | 1,615 |
| 2021-02-12 | $18.47 | $18.66 | $18.23 | $18.66 | $17.42 | 985 |
| 2021-02-11 | $18.01 | $18.01 | $17.67 | $18.01 | $16.81 | 3,452 |
| 2021-02-10 | $17.96 | $17.96 | $17.62 | $17.96 | $16.76 | 1,278 |
| 2021-02-09 | $17.70 | $17.73 | $17.39 | $17.39 | $16.23 | 36,742 |
| 2021-02-08 | $17.24 | $17.39 | $17.24 | $17.36 | $16.20 | 11,478 |
| 2021-02-05 | $17.01 | $17.02 | $16.74 | $17.00 | $15.87 | 6,412 |
| 2021-02-04 | $16.80 | $16.90 | $16.80 | $16.90 | $15.77 | 29,344 |
| 2021-02-03 | $16.64 | $16.77 | $16.36 | $16.38 | $15.28 | 5,314 |
| 2021-02-02 | $16.50 | $16.73 | $15.97 | $16.06 | $14.99 | 20,581 |
| 2021-02-01 | $16.41 | $16.53 | $15.66 | $16.52 | $15.41 | 2,642 |
| 2021-01-29 | $16.78 | $16.78 | $16.30 | $16.30 | $15.22 | 25,972 |
| 2021-01-28 | $16.97 | $17.17 | $16.97 | $17.17 | $16.02 | 7,115 |
| 2021-01-27 | $18.68 | $18.74 | $18.22 | $18.55 | $17.32 | 5,055 |
| 2021-01-26 | $19.14 | $19.14 | $19.12 | $19.12 | $17.84 | 1,256 |
| 2021-01-25 | $18.62 | $18.84 | $18.11 | $18.82 | $17.56 | 5,030 |
| 2021-01-22 | $19.19 | $19.21 | $19.19 | $19.21 | $17.93 | 9,852 |
| 2021-01-21 | $19.76 | $19.76 | $19.76 | $19.76 | $18.44 | 612 |
| 2021-01-20 | $19.48 | $19.48 | $19.48 | $19.48 | $18.18 | 2,390 |
| 2021-01-19 | $19.64 | $19.76 | $19.64 | $19.76 | $18.44 | 2,749 |
| 2021-01-15 | $19.39 | $19.67 | $19.24 | $19.24 | $17.96 | 6,858 |
| 2021-01-14 | $19.60 | $19.80 | $19.60 | $19.71 | $18.39 | 4,802 |
| 2021-01-13 | $19.44 | $19.55 | $19.44 | $19.47 | $18.17 | 4,504 |
| 2021-01-12 | $19.37 | $19.50 | $19.37 | $19.50 | $18.20 | 2,970 |
| 2021-01-11 | $19.19 | $19.27 | $19.19 | $19.27 | $17.98 | 13,049 |
| 2021-01-08 | $19.55 | $19.55 | $19.45 | $19.45 | $18.15 | 1,180 |
| 2021-01-07 | $19.64 | $19.72 | $19.22 | $19.68 | $18.37 | 1,250 |
| 2021-01-06 | $19.90 | $19.90 | $19.79 | $19.79 | $18.47 | 1,431 |
| 2021-01-05 | $18.99 | $18.99 | $18.83 | $18.83 | $17.58 | 911 |
| 2021-01-04 | $18.57 | $19.15 | $18.57 | $18.58 | $17.34 | 5,116 |
| 2020-12-31 | $18.73 | $18.73 | $18.72 | $18.72 | $17.47 | 3,043 |
| 2020-12-30 | $18.68 | $18.68 | $18.68 | $18.68 | $17.43 | 2,287 |
| 2020-12-29 | $18.78 | $18.82 | $18.73 | $18.73 | $17.48 | 6,047 |
| 2020-12-28 | $17.87 | $18.70 | $17.87 | $18.70 | $17.45 | 833 |
| 2020-12-24 | $18.66 | $18.66 | $18.66 | $18.66 | $17.41 | 673 |
| 2020-12-23 | $18.46 | $18.47 | $18.07 | $18.47 | $17.23 | 1,789 |
| 2020-12-22 | $17.76 | $17.83 | $17.76 | $17.83 | $16.64 | 674 |
| 2020-12-21 | $17.38 | $17.57 | $17.05 | $17.57 | $16.40 | 847 |
| 2020-12-18 | $17.64 | $17.64 | $17.64 | $17.64 | $16.47 | 403 |
| 2020-12-17 | $18.31 | $18.31 | $18.09 | $18.15 | $16.93 | 5,146 |
| 2020-12-16 | $18.16 | $18.29 | $18.16 | $18.29 | $17.07 | 2,285 |
| 2020-12-15 | $17.95 | $17.95 | $17.95 | $17.95 | $16.76 | 434 |
| 2020-12-14 | $17.65 | $17.65 | $17.24 | $17.24 | $16.09 | 2,280 |
| 2020-12-11 | $17.31 | $17.31 | $17.31 | $17.31 | $16.15 | 1,402 |
| 2020-12-10 | $17.14 | $17.14 | $17.14 | $17.14 | $16.00 | 1,412 |
| 2020-12-09 | $17.17 | $17.43 | $17.05 | $17.43 | $16.26 | 2,159 |
| 2020-12-08 | $17.11 | $17.11 | $17.04 | $17.04 | $15.90 | 1,065 |
| 2020-12-07 | $16.50 | $17.00 | $16.50 | $17.00 | $15.86 | 2,011 |
| 2020-12-04 | $16.85 | $16.85 | $16.55 | $16.55 | $15.45 | 1,410 |
| 2020-12-03 | $16.48 | $16.53 | $16.06 | $16.46 | $15.36 | 1,128 |
| 2020-12-02 | $16.45 | $16.54 | $16.45 | $16.54 | $15.44 | 603 |
| 2020-12-01 | $16.30 | $16.54 | $16.20 | $16.54 | $15.44 | 1,159 |
| 2020-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.93 | 220 |
| 2020-11-27 | $16.36 | $16.36 | $16.36 | $16.36 | $15.27 | 2,750 |
| 2020-11-25 | $16.40 | $16.45 | $16.40 | $16.45 | $15.36 | 517 |
| 2020-11-24 | $17.01 | $17.01 | $17.01 | $17.01 | $15.87 | 565 |
| 2020-11-23 | $17.06 | $17.06 | $16.62 | $16.94 | $15.81 | 1,267 |
| 2020-11-20 | $17.18 | $17.18 | $16.49 | $17.06 | $15.92 | 5,378 |
| 2020-11-19 | $16.90 | $17.00 | $16.90 | $17.00 | $15.87 | 2,270 |
| 2020-11-18 | $17.39 | $17.40 | $17.39 | $17.40 | $16.24 | 765 |
| 2020-11-17 | $17.29 | $17.34 | $17.28 | $17.33 | $16.17 | 3,882 |
| 2020-11-16 | $17.15 | $17.23 | $16.68 | $17.23 | $16.08 | 582 |
| 2020-11-13 | $16.55 | $16.70 | $16.50 | $16.64 | $15.52 | 6,336 |
| 2020-11-12 | $16.37 | $16.60 | $16.29 | $16.60 | $15.49 | 77,079 |
| 2020-11-11 | $16.76 | $16.76 | $16.76 | $16.76 | $15.64 | 211 |
| 2020-11-10 | $16.50 | $16.94 | $16.49 | $16.94 | $15.81 | 20,390 |
| 2020-11-09 | $16.46 | $16.46 | $15.83 | $16.43 | $15.33 | 999 |
| 2020-11-06 | $13.80 | $14.05 | $13.80 | $14.05 | $13.12 | 4,816 |
| 2020-11-05 | $13.27 | $13.90 | $13.27 | $13.46 | $12.56 | 2,214 |
| 2020-11-04 | $13.62 | $13.68 | $13.11 | $13.59 | $12.68 | 9,318 |
| 2020-11-03 | $12.62 | $13.38 | $12.62 | $13.38 | $12.48 | 2,471 |
| 2020-11-02 | $12.60 | $12.65 | $12.60 | $12.65 | $11.81 | 1,616 |
| 2020-10-30 | $12.35 | $12.45 | $12.35 | $12.45 | $11.62 | 859 |
| 2020-10-29 | $12.36 | $12.36 | $12.36 | $12.36 | $11.54 | 1,145 |
| 2020-10-28 | $12.44 | $12.50 | $12.44 | $12.50 | $11.67 | 508 |
| 2020-10-27 | $13.39 | $13.39 | $12.81 | $13.34 | $12.45 | 890 |
| 2020-10-26 | $14.00 | $14.00 | $13.94 | $13.94 | $13.01 | 487 |
| 2020-10-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.30 | 4 |
| 2020-10-22 | $14.14 | $14.25 | $14.14 | $14.25 | $13.30 | 1,357 |
| 2020-10-21 | $14.25 | $14.25 | $14.14 | $14.14 | $13.19 | 537 |
| 2020-10-20 | $14.45 | $14.45 | $14.34 | $14.34 | $13.38 | 377 |
| 2020-10-19 | $14.40 | $14.40 | $14.10 | $14.10 | $13.15 | 6,588 |
| 2020-10-16 | $14.45 | $14.45 | $14.39 | $14.39 | $13.43 | 2,196 |
| 2020-10-15 | $13.57 | $13.57 | $13.57 | $13.57 | $12.66 | 238 |
| 2020-10-14 | $14.84 | $14.84 | $14.84 | $14.84 | $13.85 | 947 |
| 2020-10-13 | $15.04 | $15.04 | $14.99 | $14.99 | $13.99 | 408 |
| 2020-10-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.47 | 456 |
| 2020-10-09 | $15.40 | $15.40 | $15.40 | $15.40 | $14.37 | 113 |
| 2020-10-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.19 | 252 |
| 2020-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.05 | 202 |
| 2020-10-06 | $15.20 | $15.20 | $14.47 | $14.47 | $13.50 | 3,143 |
| 2020-10-05 | $15.05 | $15.05 | $14.83 | $14.83 | $13.84 | 6,116 |
| 2020-10-02 | $14.48 | $14.80 | $14.33 | $14.80 | $13.81 | 1,167 |
| 2020-10-01 | $14.55 | $14.55 | $13.99 | $13.99 | $13.06 | 2,765 |
| 2020-09-30 | $14.70 | $14.70 | $14.60 | $14.60 | $13.63 | 1,576 |
| 2020-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 159 |
| 2020-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.00 | 168 |
| 2020-09-25 | $14.30 | $14.30 | $14.30 | $14.30 | $13.35 | 146 |
| 2020-09-24 | $14.30 | $14.35 | $14.03 | $14.35 | $13.39 | 1,536 |
| 2020-09-23 | $14.39 | $14.41 | $14.39 | $14.41 | $13.45 | 301 |
| 2020-09-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.30 | 1,385 |
| 2020-09-21 | $14.60 | $14.60 | $14.30 | $14.30 | $13.35 | 542 |
| 2020-09-18 | $14.15 | $15.45 | $14.15 | $15.45 | $14.42 | 438 |
| 2020-09-17 | $15.40 | $15.50 | $15.40 | $15.50 | $14.47 | 872 |
| 2020-09-16 | $15.50 | $15.53 | $15.50 | $15.53 | $14.49 | 1,418 |
| 2020-09-15 | $15.55 | $15.55 | $14.96 | $14.96 | $13.96 | 802 |
| 2020-09-14 | $15.40 | $15.40 | $14.72 | $15.20 | $14.19 | 1,683 |
| 2020-09-11 | $15.12 | $15.35 | $14.73 | $15.35 | $14.33 | 2,252 |
| 2020-09-10 | $14.82 | $15.40 | $14.82 | $15.40 | $14.37 | 4,248 |
| 2020-09-09 | $15.30 | $15.30 | $14.70 | $14.70 | $13.72 | 1,515 |
| 2020-09-08 | $15.25 | $15.35 | $14.69 | $15.35 | $14.33 | 1,675 |
| 2020-09-04 | $15.20 | $15.20 | $15.08 | $15.20 | $14.19 | 20,664 |
| 2020-09-03 | $16.00 | $16.00 | $14.75 | $15.60 | $14.56 | 1,456 |
| 2020-09-02 | $16.00 | $16.00 | $15.80 | $16.00 | $14.93 | 904 |
| 2020-09-01 | $15.09 | $16.25 | $15.09 | $16.25 | $15.17 | 1,956 |
| 2020-08-31 | $16.55 | $16.60 | $16.55 | $16.60 | $15.49 | 509 |
| 2020-08-28 | $16.36 | $16.60 | $16.36 | $16.50 | $15.40 | 103,457 |
| 2020-08-27 | $16.25 | $16.25 | $16.05 | $16.05 | $14.98 | 519 |
| 2020-08-26 | $16.05 | $16.15 | $16.05 | $16.15 | $15.07 | 1,679 |
| 2020-08-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.03 | 578 |
| 2020-08-24 | $15.63 | $16.20 | $15.63 | $16.20 | $15.12 | 432 |
| 2020-08-21 | $16.15 | $16.15 | $16.15 | $16.15 | $15.07 | 150 |
| 2020-08-20 | $16.25 | $16.25 | $16.25 | $16.25 | $15.17 | 1,130 |
| 2020-08-19 | $16.66 | $16.66 | $16.66 | $16.66 | $15.50 | 1,890 |
| 2020-08-18 | $16.55 | $16.55 | $16.55 | $16.55 | $15.33 | 116 |
| 2020-08-17 | $15.96 | $16.60 | $15.96 | $16.60 | $15.38 | 4,082 |
| 2020-08-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.38 | 315 |
| 2020-08-13 | $16.43 | $16.90 | $16.43 | $16.90 | $15.65 | 6,881 |
| 2020-08-12 | $16.59 | $17.15 | $16.59 | $17.05 | $15.79 | 1,284 |
| 2020-08-11 | $16.60 | $16.60 | $16.32 | $16.32 | $15.12 | 1,242 |
| 2020-08-10 | $16.35 | $16.35 | $15.96 | $15.98 | $14.80 | 1,133 |
| 2020-08-07 | $15.95 | $15.95 | $15.94 | $15.94 | $14.76 | 279 |
| 2020-08-06 | $15.72 | $15.72 | $15.72 | $15.72 | $14.56 | 1,429 |
| 2020-08-05 | $15.39 | $15.39 | $15.39 | $15.39 | $14.25 | 0 |
| 2020-08-04 | $15.35 | $15.39 | $15.35 | $15.39 | $14.25 | 2,002 |
| 2020-08-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.17 | 142 |
| 2020-07-31 | $14.95 | $15.00 | $14.95 | $15.00 | $13.89 | 1,618 |
| 2020-07-30 | $14.65 | $14.65 | $14.41 | $14.41 | $13.35 | 1,384 |
| 2020-07-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.26 | 372 |
| 2020-07-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.52 | 91 |
| 2020-07-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.52 | 2,073 |
| 2020-07-24 | $15.59 | $15.59 | $15.59 | $15.59 | $14.44 | 49 |
| 2020-07-23 | $15.59 | $15.59 | $15.59 | $15.59 | $14.44 | 689 |
| 2020-07-22 | $15.80 | $15.80 | $15.80 | $15.80 | $14.63 | 17 |
| 2020-07-21 | $15.80 | $15.80 | $15.80 | $15.80 | $14.63 | 272 |
| 2020-07-20 | $15.95 | $15.95 | $15.95 | $15.95 | $14.77 | 93 |
| 2020-07-17 | $15.95 | $15.95 | $15.95 | $15.95 | $14.77 | 337 |
| 2020-07-16 | $15.87 | $16.10 | $15.87 | $16.10 | $14.91 | 1,329 |
| 2020-07-15 | $16.22 | $16.22 | $16.20 | $16.20 | $15.00 | 614 |
| 2020-07-14 | $15.70 | $15.75 | $15.26 | $15.75 | $14.59 | 829 |
| 2020-07-13 | $15.35 | $15.95 | $15.35 | $15.43 | $14.29 | 5,230 |
| 2020-07-10 | $15.87 | $15.87 | $15.44 | $15.87 | $14.70 | 586 |
| 2020-07-09 | $15.70 | $15.70 | $15.70 | $15.70 | $14.54 | 484 |
| 2020-07-08 | $15.85 | $15.85 | $15.85 | $15.85 | $14.68 | 61 |
| 2020-07-07 | $15.85 | $15.85 | $15.85 | $15.85 | $14.68 | 207 |
| 2020-07-06 | $15.65 | $15.65 | $15.39 | $15.39 | $14.25 | 2,439 |
| 2020-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.89 | 273 |
| 2020-07-01 | $14.78 | $14.78 | $14.78 | $14.78 | $13.69 | 33 |
| 2020-06-30 | $15.10 | $15.39 | $14.78 | $14.78 | $13.69 | 564 |
| 2020-06-29 | $15.00 | $15.15 | $14.67 | $15.10 | $13.99 | 26,409 |
| 2020-06-26 | $15.15 | $15.15 | $15.15 | $15.15 | $14.03 | 20 |
| 2020-06-25 | $15.15 | $15.15 | $15.15 | $15.15 | $14.03 | 144 |
| 2020-06-24 | $14.95 | $14.95 | $14.95 | $14.95 | $13.85 | 252 |
| 2020-06-23 | $15.40 | $15.50 | $15.35 | $15.50 | $14.36 | 559 |
| 2020-06-22 | $15.00 | $15.00 | $14.30 | $15.00 | $13.89 | 667 |
| 2020-06-19 | $15.20 | $15.29 | $15.20 | $15.29 | $14.16 | 268 |
| 2020-06-18 | $15.35 | $15.35 | $15.35 | $15.35 | $14.22 | 334 |
| 2020-06-17 | $14.85 | $14.85 | $14.85 | $14.85 | $13.75 | 52 |
| 2020-06-16 | $14.70 | $14.85 | $14.70 | $14.85 | $13.75 | 2,129 |
| 2020-06-15 | $14.40 | $14.40 | $13.80 | $14.40 | $13.34 | 1,473 |
| 2020-06-12 | $14.90 | $14.90 | $14.50 | $14.50 | $13.43 | 1,989 |
| 2020-06-11 | $14.80 | $14.80 | $14.31 | $14.31 | $13.25 | 6,146 |
| 2020-06-10 | $15.50 | $15.55 | $15.50 | $15.55 | $14.40 | 804 |
| 2020-06-09 | $15.60 | $15.60 | $15.43 | $15.43 | $14.29 | 19,307 |
| 2020-06-08 | $15.86 | $16.20 | $15.75 | $16.20 | $15.00 | 1,554 |
| 2020-06-05 | $16.03 | $16.40 | $16.03 | $16.40 | $15.19 | 462 |
| 2020-06-04 | $13.80 | $13.80 | $13.80 | $13.80 | $12.78 | 21 |
| 2020-06-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.78 | 10 |
| 2020-06-02 | $13.80 | $13.80 | $13.80 | $13.80 | $12.78 | 42 |
| 2020-06-01 | $13.65 | $13.80 | $13.53 | $13.80 | $12.78 | 26,078 |
| 2020-05-29 | $12.74 | $13.18 | $12.63 | $13.18 | $12.21 | 2,449 |
| 2020-05-28 | $13.31 | $13.31 | $13.31 | $13.31 | $12.33 | 3,935 |
| 2020-05-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.13 | 0 |
| 2020-05-26 | $13.00 | $13.10 | $13.00 | $13.10 | $12.13 | 2,022 |
| 2020-05-22 | $12.39 | $12.39 | $12.37 | $12.37 | $11.45 | 320,722 |
| 2020-05-21 | $13.66 | $13.66 | $13.66 | $13.66 | $12.65 | 0 |
| 2020-05-20 | $13.66 | $13.66 | $13.66 | $13.66 | $12.65 | 2,400 |
| 2020-05-19 | $13.70 | $13.70 | $13.70 | $13.70 | $12.69 | 632 |
| 2020-05-18 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 0 |
| 2020-05-15 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 18 |
| 2020-05-14 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 86 |
| 2020-05-13 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 0 |
| 2020-05-12 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 20,100 |
| 2020-05-11 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 0 |
| 2020-05-08 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 0 |
| 2020-05-07 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 2,281 |
| 2020-05-06 | $13.36 | $13.36 | $13.36 | $13.36 | $12.37 | 7,269 |
| 2020-05-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.00 | 0 |
| 2020-05-04 | $12.96 | $12.96 | $12.96 | $12.96 | $12.00 | 494 |
| 2020-05-01 | $12.40 | $12.44 | $12.40 | $12.44 | $11.52 | 1,009 |
| 2020-04-30 | $12.63 | $12.63 | $12.63 | $12.63 | $11.70 | 1,277 |
| 2020-04-29 | $12.63 | $12.63 | $12.63 | $12.63 | $11.70 | 0 |
| 2020-04-28 | $12.63 | $12.63 | $12.63 | $12.63 | $11.70 | 0 |
| 2020-04-27 | $12.63 | $12.63 | $12.63 | $12.63 | $11.70 | 0 |
| 2020-04-24 | $12.63 | $12.63 | $12.63 | $12.63 | $11.70 | 353 |
| 2020-04-23 | $12.76 | $12.76 | $12.76 | $12.76 | $11.82 | 0 |
| 2020-04-22 | $12.76 | $12.76 | $12.76 | $12.76 | $11.82 | 840 |
| 2020-04-21 | $12.10 | $12.10 | $11.63 | $11.63 | $10.77 | 1,359 |
| 2020-04-20 | $12.70 | $12.70 | $12.70 | $12.70 | $11.76 | 0 |
| 2020-04-17 | $12.70 | $12.70 | $12.70 | $12.70 | $11.76 | 261 |
| 2020-04-16 | $12.04 | $12.04 | $11.70 | $11.70 | $10.84 | 581 |
| 2020-04-15 | $11.99 | $12.07 | $11.99 | $12.07 | $11.18 | 641 |
| 2020-04-14 | $12.75 | $12.75 | $12.43 | $12.43 | $11.51 | 2,436 |
| 2020-04-13 | $12.48 | $12.48 | $12.48 | $12.48 | $11.56 | 500 |
| 2020-04-09 | $12.65 | $12.65 | $12.65 | $12.65 | $11.72 | 0 |
| 2020-04-08 | $12.65 | $12.65 | $12.65 | $12.65 | $11.71 | 4,909 |
| 2020-04-07 | $12.65 | $12.65 | $12.65 | $12.65 | $11.72 | 0 |
| 2020-04-06 | $13.23 | $13.23 | $12.61 | $12.65 | $11.72 | 1,902 |
| 2020-04-03 | $11.23 | $11.31 | $11.23 | $11.31 | $10.48 | 883 |
| 2020-04-02 | $11.74 | $11.74 | $11.74 | $11.74 | $10.87 | 545 |
| 2020-04-01 | $11.84 | $11.84 | $11.84 | $11.84 | $10.97 | 9,464 |
| 2020-03-31 | $12.40 | $12.40 | $12.40 | $12.40 | $11.49 | 8,858 |
| 2020-03-30 | $12.81 | $12.81 | $12.81 | $12.81 | $11.86 | 0 |
| 2020-03-27 | $11.88 | $12.81 | $11.88 | $12.81 | $11.86 | 1,407 |
| 2020-03-26 | $13.16 | $13.17 | $13.16 | $13.16 | $12.19 | 566 |
| 2020-03-25 | $11.60 | $12.25 | $11.60 | $12.25 | $11.35 | 2,236 |
| 2020-03-24 | $10.87 | $10.87 | $10.11 | $10.11 | $9.14 | 4,316 |
| 2020-03-23 | $9.35 | $9.35 | $8.95 | $8.95 | $8.09 | 5,559 |
| 2020-03-20 | $9.18 | $9.18 | $9.10 | $9.10 | $8.22 | 1,924 |
| 2020-03-19 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 762 |
| 2020-03-18 | $8.56 | $8.56 | $8.56 | $8.56 | $7.74 | 2,435 |
| 2020-03-17 | $9.50 | $9.96 | $8.75 | $9.96 | $9.00 | 3,140 |
| 2020-03-16 | $9.15 | $9.15 | $8.97 | $8.97 | $8.11 | 43,823 |
| 2020-03-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.94 | 0 |
| 2020-03-12 | $11.08 | $11.08 | $11.00 | $11.00 | $9.94 | 493 |
| 2020-03-11 | $14.17 | $14.17 | $14.17 | $14.17 | $12.80 | 64 |
| 2020-03-10 | $14.17 | $14.17 | $14.17 | $14.17 | $12.80 | 2,682 |
| 2020-03-09 | $14.96 | $14.96 | $14.96 | $14.96 | $13.52 | 18,837 |
| 2020-03-06 | $15.66 | $15.66 | $15.66 | $15.66 | $14.15 | 33 |
| 2020-03-05 | $16.47 | $16.47 | $15.66 | $15.66 | $14.15 | 6,023 |
| 2020-03-04 | $16.51 | $16.65 | $16.51 | $16.65 | $15.05 | 802 |
| 2020-03-03 | $16.45 | $16.45 | $16.45 | $16.45 | $14.87 | 0 |
| 2020-03-02 | $16.37 | $16.45 | $15.84 | $16.45 | $14.87 | 1,659 |
| 2020-02-28 | $15.92 | $16.30 | $15.71 | $16.30 | $14.73 | 17,633 |
| 2020-02-27 | $17.40 | $17.40 | $17.02 | $17.02 | $15.38 | 9,045 |
| 2020-02-26 | $18.49 | $18.49 | $18.49 | $18.49 | $16.71 | 8,768 |
| 2020-02-25 | $19.15 | $19.15 | $19.15 | $19.15 | $17.31 | 0 |
| 2020-02-24 | $18.48 | $19.15 | $18.48 | $19.15 | $17.31 | 3,111 |
| 2020-02-21 | $19.41 | $19.41 | $19.41 | $19.41 | $17.54 | 13,045 |
| 2020-02-20 | $19.14 | $19.43 | $18.87 | $18.87 | $17.05 | 12,537 |
| 2020-02-19 | $18.77 | $18.77 | $18.77 | $18.77 | $16.96 | 0 |
| 2020-02-18 | $18.77 | $18.77 | $18.77 | $18.77 | $16.96 | 130 |
| 2020-02-14 | $18.86 | $18.86 | $18.86 | $18.86 | $17.04 | 1,567 |
| 2020-02-13 | $18.82 | $18.82 | $18.82 | $18.82 | $17.01 | 274 |
| 2020-02-12 | $19.12 | $19.12 | $19.12 | $19.12 | $17.28 | 15,031 |
| 2020-02-11 | $18.80 | $19.15 | $18.80 | $19.15 | $17.31 | 454 |
| 2020-02-10 | $18.46 | $18.46 | $18.46 | $18.46 | $16.68 | 0 |
| 2020-02-07 | $18.46 | $18.46 | $18.46 | $18.46 | $16.68 | 680 |
| 2020-02-06 | $17.61 | $17.61 | $17.61 | $17.61 | $15.91 | 0 |
| 2020-02-05 | $17.61 | $17.61 | $17.61 | $17.61 | $15.91 | 273 |
| 2020-02-04 | $18.45 | $18.45 | $18.45 | $18.45 | $16.67 | 941 |
| 2020-02-03 | $17.78 | $17.78 | $17.78 | $17.78 | $16.07 | 0 |
| 2020-01-31 | $17.78 | $17.78 | $17.78 | $17.78 | $16.07 | 0 |
| 2020-01-29 | $17.78 | $17.78 | $17.78 | $17.78 | $16.07 | 240 |
| 2020-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 0 |
| 2020-01-27 | $17.80 | $17.80 | $17.50 | $17.50 | $15.81 | 253 |
| 2020-01-24 | $18.61 | $18.61 | $18.61 | $18.61 | $16.82 | 1,870 |
| 2020-01-23 | $18.57 | $18.57 | $18.57 | $18.57 | $16.78 | 0 |
| 2020-01-22 | $18.57 | $18.57 | $18.57 | $18.57 | $16.78 | 63 |
| 2020-01-21 | $18.57 | $18.57 | $18.57 | $18.57 | $16.78 | 0 |
| 2020-01-17 | $18.57 | $18.57 | $18.57 | $18.57 | $16.78 | 412 |
| 2020-01-16 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 77 |
| 2020-01-15 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 0 |
| 2020-01-14 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 0 |
| 2020-01-13 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 0 |
| 2020-01-10 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 0 |
| 2020-01-09 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 432 |
| 2020-01-08 | $19.10 | $19.10 | $19.10 | $19.10 | $17.26 | 393 |
| 2020-01-07 | $18.59 | $18.59 | $18.59 | $18.59 | $16.80 | 79 |
| 2020-01-06 | $18.59 | $18.59 | $18.59 | $18.59 | $16.80 | 42 |
| 2020-01-03 | $18.59 | $18.59 | $18.59 | $18.59 | $16.80 | 1,261 |
| 2020-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 0 |
| 2019-12-31 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 0 |
| 2019-12-30 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 0 |
| 2019-12-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 0 |
| 2019-12-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 25 |
| 2019-12-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 776 |
| 2019-12-23 | $18.32 | $18.32 | $18.32 | $18.32 | $16.56 | 0 |
| 2019-12-20 | $18.37 | $18.37 | $18.32 | $18.32 | $16.56 | 1,653 |
| 2019-12-19 | $17.87 | $17.87 | $17.87 | $17.87 | $16.15 | 0 |
| 2019-12-18 | $17.87 | $17.87 | $17.87 | $17.87 | $16.15 | 0 |
| 2019-12-17 | $17.87 | $17.87 | $17.87 | $17.87 | $16.15 | 0 |
| 2019-12-16 | $17.87 | $17.87 | $17.87 | $17.87 | $16.15 | 0 |
| 2019-12-13 | $17.87 | $17.87 | $17.87 | $17.87 | $16.15 | 0 |
| 2019-12-12 | $17.87 | $17.87 | $17.87 | $17.87 | $16.15 | 30,000 |
| 2019-12-11 | $17.21 | $17.21 | $17.21 | $17.21 | $15.55 | 0 |
| 2019-12-10 | $17.21 | $17.21 | $17.21 | $17.21 | $15.55 | 0 |
| 2019-12-09 | $17.21 | $17.21 | $17.21 | $17.21 | $15.55 | 0 |
| 2019-12-06 | $17.21 | $17.21 | $17.21 | $17.21 | $15.55 | 700 |
| 2019-12-05 | $16.88 | $17.25 | $16.88 | $17.25 | $15.59 | 2,810 |
| 2019-12-04 | $17.10 | $17.10 | $17.10 | $17.10 | $15.46 | 1,262 |
| 2019-12-03 | $16.79 | $16.79 | $16.79 | $16.79 | $15.17 | 815 |
| 2019-12-02 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-29 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-27 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-26 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-25 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-22 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-21 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-20 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 0 |
| 2019-11-19 | $16.63 | $16.63 | $16.63 | $16.63 | $15.03 | 148 |
| 2019-11-18 | $16.71 | $16.71 | $16.71 | $16.71 | $15.10 | 0 |
| 2019-11-15 | $16.71 | $16.71 | $16.71 | $16.71 | $15.10 | 0 |
| 2019-11-14 | $16.71 | $16.71 | $16.71 | $16.71 | $15.10 | 0 |
| 2019-11-13 | $16.71 | $16.71 | $16.71 | $16.71 | $15.10 | 373 |
| 2019-11-12 | $16.99 | $16.99 | $16.99 | $16.99 | $15.35 | 1,110 |
| 2019-11-11 | $17.58 | $17.58 | $17.58 | $17.58 | $15.89 | 0 |
| 2019-11-08 | $17.58 | $17.58 | $17.58 | $17.58 | $15.89 | 81 |
| 2019-11-07 | $17.58 | $17.58 | $17.58 | $17.58 | $15.89 | 539 |
| 2019-11-06 | $17.58 | $17.58 | $17.58 | $17.58 | $15.89 | 0 |
| 2019-11-05 | $17.58 | $17.58 | $17.58 | $17.58 | $15.89 | 0 |
| 2019-11-04 | $17.80 | $17.80 | $17.58 | $17.58 | $15.89 | 576 |
| 2019-11-01 | $18.20 | $18.20 | $18.20 | $18.20 | $16.45 | 98 |
| 2019-10-31 | $18.20 | $18.20 | $18.20 | $18.20 | $16.45 | 57 |
| 2019-10-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.45 | 0 |
| 2019-10-29 | $18.20 | $18.20 | $18.20 | $18.20 | $16.45 | 1,800 |
| 2019-10-28 | $17.54 | $18.20 | $17.54 | $18.20 | $16.45 | 930 |
| 2019-10-25 | $17.49 | $17.49 | $17.49 | $17.49 | $15.81 | 272 |
| 2019-10-24 | $18.45 | $18.45 | $18.45 | $18.45 | $16.67 | 0 |
| 2019-10-23 | $18.45 | $18.45 | $18.45 | $18.45 | $16.67 | 3,534 |
| 2019-10-22 | $18.12 | $18.12 | $18.12 | $18.12 | $16.37 | 3,487 |
| 2019-10-21 | $17.14 | $17.14 | $17.14 | $17.14 | $15.49 | 4,800 |
| 2019-10-18 | $18.84 | $18.84 | $18.84 | $18.84 | $17.02 | 0 |
| 2019-10-17 | $18.92 | $18.92 | $18.84 | $18.84 | $17.02 | 803 |
| 2019-10-16 | $18.41 | $18.49 | $18.41 | $18.49 | $16.71 | 1,000 |
| 2019-10-15 | $18.11 | $18.11 | $18.11 | $18.11 | $16.37 | 0 |
| 2019-10-14 | $18.38 | $18.38 | $18.11 | $18.11 | $16.37 | 410 |
| 2019-10-11 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 32 |
| 2019-10-10 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 61 |
| 2019-10-09 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 0 |
| 2019-10-08 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 400 |
| 2019-10-07 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 0 |
| 2019-10-04 | $17.27 | $17.27 | $17.27 | $17.27 | $15.61 | 270 |
| 2019-10-03 | $16.61 | $16.61 | $16.61 | $16.61 | $15.01 | 735 |
| 2019-10-02 | $17.29 | $17.29 | $17.29 | $17.29 | $15.62 | 24,875 |
| 2019-10-01 | $17.96 | $17.99 | $17.96 | $17.99 | $16.26 | 2,883 |
| 2019-09-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.13 | 0 |
| 2019-09-27 | $17.85 | $17.85 | $17.85 | $17.85 | $16.13 | 0 |
| 2019-09-26 | $17.85 | $17.85 | $17.85 | $17.85 | $16.13 | 0 |
| 2019-09-25 | $17.85 | $17.85 | $17.85 | $17.85 | $16.13 | 88 |
| 2019-09-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.13 | 2,200 |
| 2019-09-23 | $17.85 | $17.85 | $17.85 | $17.85 | $16.13 | 381 |
| 2019-09-20 | $18.50 | $18.50 | $18.50 | $18.50 | $16.72 | 1,200 |
| 2019-09-19 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-18 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-17 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-16 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-13 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-12 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 36 |
| 2019-09-11 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-10 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-09 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 61 |
| 2019-09-06 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 0 |
| 2019-09-05 | $17.13 | $17.13 | $17.13 | $17.13 | $15.48 | 216 |
| 2019-09-04 | $16.07 | $16.07 | $16.07 | $16.07 | $14.52 | 87 |
| 2019-09-03 | $16.07 | $16.07 | $16.07 | $16.07 | $14.52 | 2,869 |
| 2019-08-30 | $16.25 | $16.25 | $16.25 | $16.25 | $14.68 | 0 |
| 2019-08-29 | $16.25 | $16.25 | $16.25 | $16.25 | $14.68 | 298 |
| 2019-08-28 | $15.74 | $16.12 | $15.74 | $15.91 | $14.38 | 561,040 |
| 2019-08-27 | $16.15 | $16.15 | $16.15 | $16.15 | $14.59 | 159 |
| 2019-08-26 | $16.28 | $16.28 | $16.28 | $16.28 | $14.71 | 158 |
| 2019-08-23 | $16.29 | $16.29 | $16.29 | $16.29 | $14.72 | 3,827 |
| 2019-08-22 | $17.05 | $17.05 | $17.05 | $17.05 | $15.41 | 0 |
| 2019-08-21 | $17.05 | $17.05 | $17.05 | $17.05 | $15.41 | 0 |
| 2019-08-20 | $16.92 | $17.05 | $16.92 | $17.05 | $15.23 | 3,098 |
| 2019-08-19 | $16.87 | $16.87 | $16.87 | $16.87 | $15.07 | 6 |
| 2019-08-16 | $16.87 | $16.87 | $16.87 | $16.87 | $15.07 | 3,782 |
| 2019-08-15 | $17.45 | $17.45 | $16.87 | $16.87 | $15.07 | 900 |
| 2019-08-14 | $17.45 | $17.45 | $16.87 | $16.87 | $15.07 | 904 |
| 2019-08-13 | $18.02 | $18.02 | $17.78 | $17.78 | $15.88 | 30,028 |
| 2019-08-12 | $18.56 | $18.56 | $18.56 | $18.56 | $16.58 | 93 |
| 2019-08-09 | $18.56 | $18.56 | $18.56 | $18.56 | $16.58 | 100 |
| 2019-08-08 | $18.56 | $18.56 | $18.56 | $18.56 | $16.58 | 0 |
| 2019-08-07 | $18.56 | $18.56 | $18.56 | $18.56 | $16.58 | 95 |
| 2019-08-06 | $18.56 | $18.56 | $18.56 | $18.56 | $16.58 | 97,474 |
| 2019-08-05 | $18.24 | $18.24 | $18.12 | $18.12 | $16.18 | 15,853 |
| 2019-08-02 | $20.17 | $20.17 | $20.17 | $20.17 | $18.02 | 100 |
| 2019-08-01 | $20.17 | $20.17 | $20.17 | $20.17 | $18.02 | 117 |
| 2019-07-31 | $20.62 | $20.62 | $20.62 | $20.62 | $18.42 | 300 |
| 2019-07-30 | $20.62 | $20.62 | $20.62 | $20.62 | $18.42 | 300 |
| 2019-07-29 | $20.62 | $20.62 | $20.62 | $20.62 | $18.42 | 342 |
| 2019-07-26 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 0 |
| 2019-07-25 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 0 |
| 2019-07-24 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 0 |
| 2019-07-23 | $21.42 | $21.42 | $21.42 | $21.42 | $19.13 | 1,762 |
| 2019-07-22 | $21.24 | $21.24 | $21.24 | $21.24 | $18.97 | 0 |
| 2019-07-19 | $21.24 | $21.24 | $21.24 | $21.24 | $18.97 | 105 |
| 2019-07-18 | $21.65 | $21.65 | $21.42 | $21.42 | $19.13 | 1,027 |
| 2019-07-17 | $21.59 | $21.59 | $21.59 | $21.59 | $19.28 | 0 |
| 2019-07-16 | $21.59 | $21.59 | $21.59 | $21.59 | $19.28 | 0 |
| 2019-07-15 | $21.59 | $21.59 | $21.59 | $21.59 | $19.28 | 0 |
| 2019-07-12 | $21.59 | $21.59 | $21.59 | $21.59 | $19.28 | 0 |
| 2019-07-11 | $21.59 | $21.59 | $21.59 | $21.59 | $19.28 | 507 |
| 2019-07-10 | $21.22 | $21.22 | $21.22 | $21.22 | $18.95 | 111 |
| 2019-07-09 | $21.95 | $21.95 | $21.95 | $21.95 | $19.61 | 0 |
| 2019-07-08 | $21.95 | $21.95 | $21.95 | $21.95 | $19.61 | 114 |
| 2019-07-05 | $22.13 | $22.13 | $22.13 | $22.13 | $19.77 | 0 |
| 2019-07-03 | $22.13 | $22.13 | $22.13 | $22.13 | $19.77 | 114 |
| 2019-07-02 | $22.28 | $22.28 | $22.28 | $22.28 | $19.90 | 3,555 |
| 2019-07-01 | $22.01 | $22.01 | $22.01 | $22.01 | $19.66 | 0 |
| 2019-06-28 | $22.01 | $22.01 | $22.01 | $22.01 | $19.66 | 201 |
| 2019-06-27 | $21.02 | $21.02 | $21.02 | $21.02 | $18.78 | 0 |
| 2019-06-26 | $21.02 | $21.02 | $21.02 | $21.02 | $18.78 | 219 |
| 2019-06-25 | $21.12 | $21.12 | $21.12 | $21.12 | $18.86 | 0 |
| 2019-06-24 | $21.12 | $21.12 | $21.12 | $21.12 | $18.86 | 0 |
| 2019-06-21 | $21.12 | $21.12 | $21.12 | $21.12 | $18.86 | 0 |
| 2019-06-20 | $21.12 | $21.12 | $21.12 | $21.12 | $18.86 | 89 |
| 2019-06-19 | $21.12 | $21.12 | $21.12 | $21.12 | $18.86 | 578 |
| 2019-06-18 | $20.08 | $20.08 | $20.08 | $20.08 | $17.94 | 0 |
| 2019-06-17 | $20.15 | $20.15 | $20.08 | $20.08 | $17.94 | 350 |
| 2019-06-14 | $20.45 | $20.45 | $19.98 | $20.01 | $17.87 | 4,076 |
| 2019-06-13 | $20.42 | $20.42 | $20.42 | $20.42 | $18.24 | 3,358 |
| 2019-06-12 | $20.42 | $20.42 | $20.42 | $20.42 | $18.24 | 79 |
| 2019-06-11 | $20.42 | $20.42 | $20.42 | $20.42 | $18.24 | 4,200 |
| 2019-06-07 | $20.42 | $20.42 | $20.42 | $20.42 | $18.23 | 2,362 |
| 2019-06-06 | $20.11 | $20.11 | $20.11 | $20.11 | $17.96 | 0 |
| 2019-06-05 | $20.11 | $20.11 | $20.11 | $20.11 | $17.96 | 0 |
| 2019-06-04 | $20.11 | $20.11 | $20.11 | $20.11 | $17.96 | 826 |
| 2019-06-03 | $19.62 | $19.62 | $19.62 | $19.62 | $17.52 | 884 |
| 2019-05-31 | $19.62 | $19.62 | $19.62 | $19.62 | $17.52 | 189 |
| 2019-05-30 | $20.03 | $20.03 | $20.03 | $20.03 | $17.89 | 4 |
| 2019-05-29 | $20.03 | $20.03 | $20.03 | $20.03 | $17.89 | 670 |
| 2019-05-28 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-24 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-23 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-22 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-21 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-20 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 1 |
| 2019-05-17 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-16 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-15 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-14 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-13 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-10 | $20.90 | $20.90 | $20.90 | $20.90 | $18.67 | 0 |
| 2019-05-09 | $21.30 | $21.30 | $20.83 | $20.90 | $18.67 | 2,133 |
| 2019-05-08 | $21.37 | $21.37 | $21.37 | $21.37 | $19.09 | 0 |
| 2019-05-07 | $21.93 | $22.15 | $21.37 | $21.37 | $19.09 | 3,290 |
| 2019-05-06 | $22.40 | $22.40 | $22.40 | $22.40 | $20.01 | 0 |
| 2019-05-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.01 | 0 |
| 2019-05-02 | $22.40 | $22.40 | $22.40 | $22.40 | $20.01 | 0 |
| 2019-05-01 | $22.40 | $22.40 | $22.40 | $22.40 | $20.01 | 59 |
| 2019-04-30 | $22.40 | $22.40 | $22.40 | $22.40 | $20.01 | 520 |
| 2019-04-29 | $22.43 | $22.43 | $22.43 | $22.43 | $20.03 | 0 |
| 2019-04-26 | $22.43 | $22.43 | $22.43 | $22.43 | $20.03 | 42 |
| 2019-04-25 | $22.43 | $22.43 | $22.43 | $22.43 | $20.03 | 233 |
| 2019-04-24 | $22.95 | $22.95 | $22.95 | $22.95 | $20.50 | 0 |
| 2019-04-23 | $23.13 | $23.13 | $22.95 | $22.95 | $20.50 | 2,072 |
| 2019-04-22 | $22.98 | $22.98 | $22.98 | $22.98 | $20.53 | 0 |
| 2019-04-18 | $22.98 | $22.98 | $22.98 | $22.98 | $20.53 | 200 |
| 2019-04-17 | $22.95 | $23.43 | $22.95 | $23.43 | $20.93 | 1,002 |
| 2019-04-15 | $21.55 | $21.55 | $21.55 | $21.55 | $19.25 | 2,287 |
| 2019-04-12 | $21.55 | $21.55 | $21.55 | $21.55 | $19.25 | 0 |
| 2019-04-11 | $21.55 | $21.55 | $21.55 | $21.55 | $19.25 | 147 |
| 2019-04-10 | $21.90 | $21.90 | $21.90 | $21.90 | $19.56 | 0 |
| 2019-04-09 | $21.90 | $21.90 | $21.90 | $21.90 | $19.56 | 884 |
| 2019-04-08 | $21.90 | $21.90 | $21.90 | $21.90 | $19.56 | 0 |
| 2019-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $19.56 | 1,349 |
| 2019-04-04 | $21.48 | $21.48 | $21.48 | $21.48 | $19.19 | 2,563 |
| 2019-04-03 | $21.56 | $21.56 | $21.56 | $21.56 | $19.26 | 100 |
| 2019-04-02 | $20.65 | $20.70 | $20.65 | $20.68 | $18.47 | 1,025 |
| 2019-04-01 | $20.20 | $20.75 | $20.20 | $20.75 | $18.53 | 3,136 |
| 2019-03-29 | $21.10 | $21.10 | $21.10 | $21.10 | $18.85 | 0 |
| 2019-03-28 | $21.10 | $21.10 | $21.10 | $21.10 | $18.85 | 0 |
| 2019-03-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.85 | 0 |
| 2019-03-26 | $21.10 | $21.10 | $21.10 | $21.10 | $18.46 | 0 |
| 2019-03-25 | $21.10 | $21.10 | $21.10 | $21.10 | $18.46 | 0 |
| 2019-03-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.46 | 0 |
| 2019-03-21 | $21.10 | $21.10 | $21.10 | $21.10 | $18.46 | 0 |
| 2019-03-20 | $21.10 | $21.10 | $21.10 | $21.10 | $18.46 | 304 |
| 2019-03-19 | $21.45 | $21.55 | $21.35 | $21.55 | $18.85 | 5,425 |
| 2019-03-18 | $21.54 | $21.54 | $21.54 | $21.54 | $18.84 | 0 |
| 2019-03-15 | $21.54 | $21.54 | $21.54 | $21.54 | $18.84 | 3,821 |
| 2019-03-14 | $20.85 | $20.85 | $20.85 | $20.85 | $18.24 | 154 |
| 2019-03-13 | $20.07 | $20.07 | $20.07 | $20.07 | $17.56 | 15,851 |
| 2019-03-12 | $19.87 | $20.07 | $19.87 | $20.07 | $17.56 | 800 |
| 2019-03-11 | $20.05 | $20.05 | $20.05 | $20.05 | $17.54 | 0 |
| 2019-03-08 | $20.05 | $20.05 | $20.05 | $20.05 | $17.54 | 100 |
| 2019-03-07 | $20.85 | $20.85 | $20.85 | $20.85 | $18.24 | 2 |
| 2019-03-06 | $20.85 | $20.85 | $20.85 | $20.85 | $18.24 | 1,175 |
| 2019-03-05 | $21.25 | $21.25 | $21.10 | $21.10 | $18.46 | 732 |
| 2019-03-04 | $21.20 | $21.20 | $21.20 | $21.20 | $18.54 | 0 |
| 2019-03-01 | $21.20 | $21.20 | $21.20 | $21.20 | $18.54 | 180 |
| 2019-02-28 | $20.90 | $20.90 | $20.90 | $20.90 | $18.28 | 371 |
| 2019-02-27 | $20.70 | $20.70 | $20.70 | $20.70 | $18.11 | 0 |
| 2019-02-26 | $20.70 | $20.70 | $20.70 | $20.70 | $18.11 | 252 |
| 2019-02-25 | $20.45 | $20.45 | $20.45 | $20.45 | $17.89 | 147 |
| 2019-02-22 | $19.80 | $19.80 | $19.80 | $19.80 | $17.32 | 1,035 |
| 2019-02-21 | $19.70 | $19.70 | $19.70 | $19.70 | $17.23 | 288 |
| 2019-02-20 | $19.85 | $19.99 | $19.85 | $19.99 | $17.49 | 566 |
| 2019-02-19 | $19.59 | $19.59 | $19.59 | $19.59 | $17.14 | 3,773 |
| 2019-02-15 | $19.45 | $19.45 | $19.45 | $19.45 | $17.01 | 0 |
| 2019-02-14 | $19.45 | $19.45 | $19.45 | $19.45 | $17.01 | 280 |
| 2019-02-13 | $19.75 | $19.80 | $19.50 | $19.80 | $17.32 | 8,562 |
| 2019-02-12 | $19.20 | $19.20 | $19.20 | $19.20 | $16.80 | 0 |
| 2019-02-11 | $19.45 | $19.45 | $19.20 | $19.20 | $16.80 | 603 |
| 2019-02-08 | $19.95 | $19.95 | $19.95 | $19.95 | $17.45 | 75 |
| 2019-02-07 | $19.95 | $19.95 | $19.95 | $19.95 | $17.45 | 205 |
| 2019-02-06 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 0 |
| 2019-02-05 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 0 |
| 2019-02-04 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 90 |
| 2019-02-01 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 0 |
| 2019-01-31 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 0 |
| 2019-01-30 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 125 |
| 2019-01-29 | $19.29 | $19.29 | $19.25 | $19.25 | $16.84 | 832 |
| 2019-01-28 | $19.58 | $19.58 | $19.58 | $19.58 | $17.13 | 133 |
| 2019-01-25 | $19.55 | $19.55 | $19.55 | $19.55 | $17.10 | 845 |
| 2019-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.06 | 1,050 |
| 2019-01-23 | $19.63 | $19.63 | $19.63 | $19.63 | $17.17 | 106 |
| 2019-01-22 | $19.25 | $19.25 | $19.25 | $19.25 | $16.84 | 19,048 |
| 2019-01-18 | $19.46 | $19.46 | $19.25 | $19.25 | $16.84 | 569 |
| 2019-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.62 | 100 |
| 2019-01-16 | $18.60 | $18.60 | $18.60 | $18.60 | $16.27 | 267 |
| 2019-01-15 | $18.45 | $18.60 | $18.30 | $18.60 | $16.27 | 28,898 |
| 2019-01-14 | $18.44 | $18.44 | $18.44 | $18.44 | $16.13 | 0 |
| 2019-01-11 | $18.44 | $18.44 | $18.44 | $18.44 | $16.13 | 3,931 |
| 2019-01-10 | $18.45 | $18.45 | $18.25 | $18.25 | $15.96 | 700 |
| 2019-01-09 | $17.45 | $17.45 | $17.45 | $17.45 | $15.26 | 0 |
| 2019-01-08 | $17.45 | $17.45 | $17.45 | $17.45 | $15.26 | 0 |
| 2019-01-07 | $17.45 | $17.45 | $17.45 | $17.45 | $15.26 | 0 |
| 2019-01-04 | $17.46 | $17.46 | $17.45 | $17.45 | $15.26 | 913 |
| 2019-01-03 | $17.70 | $17.70 | $17.70 | $17.70 | $15.48 | 0 |
| 2018-12-31 | $17.70 | $17.70 | $17.70 | $17.70 | $15.48 | 115 |
| 2018-12-28 | $17.45 | $17.45 | $17.40 | $17.40 | $15.22 | 10,793 |
| 2018-12-27 | $16.78 | $16.78 | $16.78 | $16.78 | $14.68 | 100 |
| 2018-12-26 | $16.80 | $17.65 | $16.78 | $17.65 | $15.44 | 6,110 |
| 2018-12-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.70 | 575 |
| 2018-12-21 | $17.44 | $17.44 | $17.44 | $17.44 | $15.26 | 1,356 |
| 2018-12-20 | $17.45 | $17.58 | $17.44 | $17.44 | $15.26 | 7,951 |
| 2018-12-19 | $17.95 | $17.95 | $17.45 | $17.65 | $15.44 | 1,382 |
| 2018-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $14.87 | 91 |
| 2018-12-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.87 | 0 |
| 2018-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.87 | 0 |
| 2018-12-12 | $17.00 | $17.00 | $17.00 | $17.00 | $14.87 | 4,462 |
| 2018-12-11 | $17.70 | $17.70 | $17.50 | $17.50 | $15.31 | 15,314 |
| 2018-12-10 | $17.91 | $17.91 | $17.91 | $17.91 | $15.67 | 2,800 |
| 2018-12-07 | $18.02 | $18.02 | $18.02 | $18.02 | $15.76 | 0 |
| 2018-12-06 | $17.94 | $18.03 | $17.94 | $18.02 | $15.76 | 2,200 |
| 2018-12-04 | $19.31 | $19.31 | $19.31 | $19.31 | $16.89 | 5 |
| 2018-12-03 | $19.31 | $19.31 | $19.31 | $19.31 | $16.89 | 0 |
| 2018-11-30 | $19.43 | $19.43 | $19.31 | $19.31 | $16.89 | 816 |
| 2018-11-29 | $19.64 | $19.64 | $19.64 | $19.64 | $17.18 | 0 |
| 2018-11-28 | $19.64 | $19.64 | $19.64 | $19.64 | $17.18 | 349 |
| 2018-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.50 | 0 |
| 2018-11-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.50 | 1,719 |
| 2018-11-23 | $20.21 | $20.21 | $20.21 | $20.21 | $17.68 | 87 |
| 2018-11-21 | $20.21 | $20.21 | $20.21 | $20.21 | $17.68 | 0 |
| 2018-11-20 | $20.21 | $20.21 | $20.21 | $20.21 | $17.68 | 0 |
| 2018-11-19 | $20.21 | $20.21 | $20.21 | $20.21 | $17.68 | 234 |
| 2018-11-16 | $20.21 | $20.21 | $20.21 | $20.21 | $17.68 | 1,626 |
| 2018-11-15 | $20.03 | $20.46 | $20.03 | $20.32 | $17.78 | 1,474 |
| 2018-11-14 | $21.00 | $21.20 | $21.00 | $21.20 | $18.54 | 300 |
| 2018-11-13 | $20.06 | $20.06 | $20.06 | $20.06 | $17.55 | 0 |
| 2018-11-12 | $20.20 | $20.40 | $20.06 | $20.06 | $17.55 | 3,538 |
| 2018-11-09 | $20.70 | $20.70 | $20.70 | $20.70 | $18.11 | 805 |
| 2018-11-08 | $20.80 | $21.00 | $20.80 | $20.85 | $18.24 | 943 |
| 2018-11-07 | $19.62 | $19.62 | $19.62 | $19.62 | $17.16 | 0 |
| 2018-11-06 | $19.62 | $19.62 | $19.62 | $19.62 | $17.16 | 62 |
| 2018-11-05 | $19.62 | $19.62 | $19.62 | $19.62 | $17.16 | 0 |
| 2018-11-02 | $19.62 | $19.62 | $19.62 | $19.62 | $17.16 | 90 |
| 2018-11-01 | $19.62 | $19.62 | $19.62 | $19.62 | $17.16 | 0 |
| 2018-10-31 | $20.05 | $20.05 | $19.62 | $19.62 | $17.16 | 1,506 |
| 2018-10-30 | $19.24 | $19.24 | $19.24 | $19.24 | $16.83 | 202 |
| 2018-10-29 | $18.80 | $18.80 | $18.80 | $18.80 | $16.45 | 0 |
| 2018-10-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.45 | 139 |
| 2018-10-25 | $19.04 | $19.13 | $19.00 | $19.04 | $16.66 | 1,484 |
| 2018-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.06 | 0 |
| 2018-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $17.06 | 200 |
| 2018-10-22 | $19.26 | $19.26 | $19.26 | $19.26 | $16.85 | 0 |
| 2018-10-19 | $19.77 | $19.77 | $19.26 | $19.26 | $16.85 | 1,918 |
| 2018-10-18 | $19.66 | $19.66 | $19.66 | $19.66 | $17.20 | 220 |
| 2018-10-17 | $20.18 | $20.18 | $20.18 | $20.18 | $17.65 | 1,702 |
| 2018-10-16 | $20.35 | $20.60 | $20.18 | $20.18 | $17.65 | 1,547 |
| 2018-10-15 | $20.76 | $20.76 | $20.49 | $20.49 | $17.92 | 269 |
| 2018-10-12 | $20.85 | $21.05 | $20.85 | $21.05 | $18.41 | 200 |
| 2018-10-11 | $21.59 | $21.59 | $21.59 | $21.59 | $18.89 | 0 |
| 2018-10-10 | $21.59 | $21.59 | $21.59 | $21.59 | $18.89 | 0 |
| 2018-10-09 | $21.59 | $21.59 | $21.59 | $21.59 | $18.89 | 300 |
| 2018-10-08 | $22.38 | $22.38 | $22.38 | $22.38 | $19.58 | 85 |
| 2018-10-05 | $22.38 | $22.38 | $22.38 | $22.38 | $19.58 | 0 |
| 2018-10-04 | $22.38 | $22.38 | $22.38 | $22.38 | $19.58 | 100 |
| 2018-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.46 | 168 |
| 2018-10-02 | $23.86 | $23.86 | $23.86 | $23.86 | $20.87 | 0 |
| 2018-10-01 | $23.86 | $23.86 | $23.86 | $23.86 | $20.87 | 0 |
| 2018-09-28 | $23.86 | $23.86 | $23.86 | $23.86 | $20.87 | 0 |
| 2018-09-27 | $23.60 | $23.86 | $23.60 | $23.86 | $20.87 | 416 |
| 2018-09-26 | $23.55 | $23.55 | $23.55 | $23.55 | $20.60 | 326 |
| 2018-09-25 | $23.35 | $23.35 | $23.35 | $23.35 | $20.43 | 63 |
| 2018-09-24 | $23.35 | $23.35 | $23.35 | $23.35 | $20.43 | 0 |
| 2018-09-21 | $23.38 | $23.38 | $23.35 | $23.35 | $20.43 | 692 |
| 2018-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $19.77 | 0 |
| 2018-09-19 | $22.40 | $22.60 | $22.40 | $22.60 | $19.77 | 432 |
| 2018-09-18 | $21.65 | $21.65 | $21.65 | $21.65 | $18.94 | 114 |
| 2018-09-17 | $21.85 | $21.85 | $21.85 | $21.85 | $19.11 | 1,960 |
| 2018-09-14 | $21.65 | $21.65 | $21.65 | $21.65 | $18.94 | 0 |
| 2018-09-13 | $21.65 | $21.65 | $21.65 | $21.65 | $18.94 | 0 |
| 2018-09-12 | $21.65 | $21.65 | $21.65 | $21.65 | $18.94 | 0 |
| 2018-09-11 | $21.70 | $21.70 | $21.45 | $21.65 | $18.94 | 1,862 |
| 2018-09-10 | $21.80 | $21.80 | $21.80 | $21.80 | $19.07 | 0 |
| 2018-09-07 | $21.60 | $21.80 | $21.60 | $21.80 | $19.07 | 400 |
| 2018-09-06 | $22.20 | $22.20 | $22.20 | $22.20 | $19.42 | 1,290 |
| 2018-09-05 | $22.05 | $22.05 | $22.05 | $22.05 | $19.29 | 0 |
| 2018-09-04 | $22.05 | $22.05 | $22.05 | $22.05 | $19.29 | 600 |
| 2018-08-31 | $22.45 | $22.45 | $22.45 | $22.45 | $19.64 | 0 |
| 2018-08-30 | $22.45 | $22.45 | $22.45 | $22.45 | $19.64 | 0 |
| 2018-08-29 | $22.45 | $22.45 | $22.45 | $22.45 | $19.64 | 2,579 |
| 2018-08-28 | $22.50 | $22.57 | $22.45 | $22.45 | $19.64 | 42,300 |
| 2018-08-27 | $22.05 | $22.05 | $22.05 | $22.05 | $19.29 | 200 |
| 2018-08-24 | $22.05 | $22.05 | $22.05 | $22.05 | $19.29 | 0 |
| 2018-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $19.29 | 0 |
| 2018-08-22 | $22.05 | $22.05 | $22.05 | $22.05 | $19.29 | 94 |
| 2018-08-21 | $22.05 | $22.05 | $22.05 | $22.05 | $19.11 | 0 |
| 2018-08-20 | $22.05 | $22.05 | $22.05 | $22.05 | $19.11 | 0 |
| 2018-08-17 | $22.05 | $22.05 | $22.05 | $22.05 | $19.11 | 1,745 |
| 2018-08-16 | $22.50 | $22.50 | $22.50 | $22.50 | $19.50 | 0 |
| 2018-08-15 | $22.50 | $22.50 | $22.50 | $22.50 | $19.50 | 82 |
| 2018-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $19.50 | 0 |
| 2018-08-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.50 | 0 |
| 2018-08-10 | $22.75 | $22.75 | $22.50 | $22.50 | $19.50 | 30,400 |
| 2018-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 0 |
| 2018-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 0 |
| 2018-08-07 | $22.50 | $23.00 | $22.50 | $23.00 | $19.94 | 412 |
| 2018-08-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.50 | 0 |
| 2018-08-03 | $22.50 | $22.50 | $22.50 | $22.50 | $19.50 | 0 |
| 2018-08-02 | $22.37 | $22.50 | $22.37 | $22.50 | $19.50 | 455 |
| 2018-08-01 | $23.30 | $23.30 | $23.30 | $23.30 | $20.20 | 0 |
| 2018-07-31 | $23.30 | $23.30 | $23.30 | $23.30 | $20.20 | 0 |
| 2018-07-30 | $23.30 | $23.30 | $23.30 | $23.30 | $20.20 | 100 |
| 2018-07-27 | $22.80 | $22.80 | $22.80 | $22.80 | $19.76 | 0 |
| 2018-07-26 | $22.80 | $22.80 | $22.80 | $22.80 | $19.76 | 0 |
| 2018-07-25 | $23.51 | $23.51 | $22.80 | $22.80 | $19.76 | 2,767 |
| 2018-07-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 0 |
| 2018-07-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 0 |
| 2018-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 98 |
| 2018-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 87 |
| 2018-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $19.94 | 300 |
| 2018-07-17 | $22.65 | $22.65 | $22.65 | $22.65 | $19.63 | 0 |
| 2018-07-16 | $22.65 | $22.65 | $22.65 | $22.65 | $19.63 | 0 |
| 2018-07-13 | $22.65 | $22.65 | $22.65 | $22.65 | $19.63 | 4,014 |
| 2018-07-12 | $23.76 | $23.76 | $23.76 | $23.76 | $20.60 | 74 |
| 2018-07-11 | $23.76 | $23.76 | $23.76 | $23.76 | $20.60 | 2 |
| 2018-07-10 | $23.76 | $23.76 | $23.76 | $23.76 | $20.60 | 200 |
| 2018-07-09 | $23.50 | $23.70 | $23.50 | $23.70 | $20.54 | 1,000 |
| 2018-07-06 | $22.95 | $22.95 | $22.95 | $22.95 | $19.89 | 173 |
| 2018-07-05 | $23.05 | $23.05 | $23.05 | $23.05 | $19.98 | 645 |
| 2018-07-03 | $22.80 | $22.80 | $22.80 | $22.80 | $19.76 | 480 |
| 2018-07-02 | $22.65 | $22.65 | $22.65 | $22.65 | $19.63 | 1,519 |
| 2018-06-29 | $22.65 | $22.65 | $22.65 | $22.65 | $19.63 | 497 |
| 2018-06-28 | $22.70 | $22.70 | $22.45 | $22.45 | $19.46 | 1,090 |
| 2018-06-27 | $22.90 | $22.90 | $22.90 | $22.90 | $19.85 | 726 |
| 2018-06-26 | $23.34 | $23.34 | $23.34 | $23.34 | $20.23 | 0 |
| 2018-06-25 | $23.34 | $23.34 | $23.34 | $23.34 | $20.23 | 200 |
| 2018-06-22 | $23.40 | $23.40 | $23.40 | $23.40 | $20.28 | 0 |
| 2018-06-21 | $23.53 | $23.53 | $23.40 | $23.40 | $20.28 | 580 |
| 2018-06-20 | $23.70 | $23.70 | $23.70 | $23.70 | $20.54 | 420 |
| 2018-06-19 | $23.85 | $23.98 | $23.85 | $23.98 | $20.79 | 4,388 |
| 2018-06-18 | $24.25 | $24.25 | $24.25 | $24.25 | $21.02 | 83 |
| 2018-06-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.02 | 187 |
| 2018-06-14 | $24.55 | $24.55 | $24.55 | $24.55 | $21.28 | 0 |
| 2018-06-13 | $24.55 | $24.55 | $24.55 | $24.55 | $21.28 | 87 |
| 2018-06-12 | $24.55 | $24.55 | $24.55 | $24.55 | $21.28 | 0 |
| 2018-06-11 | $24.55 | $24.55 | $24.55 | $24.55 | $21.28 | 0 |
| 2018-06-08 | $24.55 | $24.55 | $24.55 | $24.55 | $21.28 | 94 |
| 2018-06-07 | $24.55 | $24.55 | $24.55 | $24.55 | $21.28 | 700 |
| 2018-06-06 | $24.45 | $24.45 | $24.45 | $24.45 | $21.19 | 0 |
| 2018-06-05 | $24.45 | $24.45 | $24.45 | $24.45 | $21.19 | 0 |
| 2018-06-04 | $24.45 | $24.45 | $24.45 | $24.45 | $21.19 | 200 |
| 2018-06-01 | $24.05 | $24.05 | $24.05 | $24.05 | $20.85 | 0 |
| 2018-05-31 | $24.05 | $24.05 | $23.95 | $24.05 | $20.85 | 12,306 |
| 2018-05-30 | $23.80 | $23.80 | $23.80 | $23.80 | $20.63 | 550 |
| 2018-05-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.59 | 137 |
| 2018-05-25 | $25.75 | $25.75 | $25.75 | $25.75 | $22.32 | 0 |
| 2018-05-24 | $25.75 | $25.75 | $25.75 | $25.75 | $22.32 | 0 |
| 2018-05-23 | $25.75 | $25.75 | $25.75 | $25.75 | $22.32 | 0 |
| 2018-05-22 | $25.75 | $25.75 | $25.75 | $25.75 | $22.32 | 0 |
| 2018-05-21 | $25.75 | $25.75 | $25.75 | $25.75 | $22.32 | 0 |
| 2018-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $22.32 | 108 |
| 2018-05-17 | $26.20 | $26.20 | $26.00 | $26.00 | $22.54 | 762 |
| 2018-05-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.54 | 275 |
| 2018-05-15 | $26.00 | $26.00 | $26.00 | $26.00 | $22.54 | 90 |
| 2018-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $22.54 | 0 |
| 2018-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.54 | 0 |
| 2018-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.54 | 0 |
| 2018-05-09 | $26.05 | $26.05 | $26.00 | $26.00 | $22.54 | 351 |
| 2018-05-08 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-05-07 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-05-04 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-05-03 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-05-02 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-05-01 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 300 |
| 2018-04-30 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 0 |
| 2018-04-27 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 30 |
| 2018-04-26 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 0 |
| 2018-04-25 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 51 |
| 2018-04-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 0 |
| 2018-04-23 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 0 |
| 2018-04-20 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 0 |
| 2018-04-19 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 75 |
| 2018-04-18 | $25.90 | $25.90 | $25.90 | $25.90 | $22.45 | 87 |
| 2018-04-17 | $25.85 | $25.90 | $25.85 | $25.90 | $22.45 | 220 |
| 2018-04-16 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-04-13 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 0 |
| 2018-04-12 | $25.65 | $25.65 | $25.65 | $25.65 | $22.23 | 200 |
| 2018-04-11 | $25.35 | $25.35 | $25.35 | $25.35 | $21.97 | 51 |
| 2018-04-10 | $25.35 | $25.35 | $25.35 | $25.35 | $21.97 | 100 |
| 2018-04-09 | $25.13 | $25.13 | $25.13 | $25.13 | $21.78 | 8,269 |
| 2018-04-06 | $24.80 | $24.80 | $24.80 | $24.80 | $21.50 | 221 |
| 2018-04-05 | $24.83 | $24.83 | $24.83 | $24.83 | $21.52 | 1,813 |
| 2018-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $21.11 | 0 |
| 2018-04-03 | $24.35 | $24.35 | $24.35 | $24.35 | $21.11 | 500 |
| 2018-04-02 | $25.45 | $25.45 | $25.45 | $25.45 | $22.06 | 0 |
| 2018-03-29 | $25.45 | $25.45 | $25.45 | $25.45 | $22.06 | 100 |
| 2018-03-28 | $25.45 | $25.45 | $25.45 | $25.45 | $21.67 | 0 |
| 2018-03-27 | $25.45 | $25.45 | $25.45 | $25.45 | $21.67 | 0 |
| 2018-03-26 | $25.45 | $25.45 | $25.45 | $25.45 | $21.67 | 300 |
| 2018-03-23 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-22 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-21 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 40 |
| 2018-03-20 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-19 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-16 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-15 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-14 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-13 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-12 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-09 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 0 |
| 2018-03-08 | $25.65 | $25.65 | $25.65 | $25.65 | $21.84 | 100 |
| 2018-03-07 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 2,143 |
| 2018-03-06 | $25.20 | $25.20 | $25.20 | $25.20 | $21.46 | 0 |
| 2018-03-05 | $24.70 | $25.20 | $24.70 | $25.20 | $21.46 | 402 |
| 2018-03-02 | $25.30 | $25.30 | $25.30 | $25.30 | $21.54 | 38 |
| 2018-03-01 | $25.30 | $25.30 | $25.30 | $25.30 | $21.54 | 2,635 |
| 2018-02-28 | $25.30 | $25.30 | $25.30 | $25.30 | $21.54 | 0 |
| 2018-02-27 | $25.30 | $25.30 | $25.30 | $25.30 | $21.54 | 600 |
| 2018-02-26 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 0 |
| 2018-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 0 |
| 2018-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 0 |
| 2018-02-21 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 0 |
| 2018-02-20 | $25.50 | $25.50 | $25.50 | $25.50 | $21.71 | 400 |
| 2018-02-16 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 117 |
| 2018-02-15 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 0 |
| 2018-02-14 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 0 |
| 2018-02-13 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 0 |
| 2018-02-12 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 0 |
| 2018-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 15 |
| 2018-02-08 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 55 |
| 2018-02-07 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 60 |
| 2018-02-06 | $25.08 | $25.08 | $25.08 | $25.08 | $21.36 | 100 |
| 2018-02-05 | $24.61 | $24.61 | $24.61 | $24.61 | $20.96 | 712 |
| 2018-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $22.82 | 0 |
| 2018-02-01 | $26.80 | $26.80 | $26.80 | $26.80 | $22.82 | 900 |
| 2018-01-31 | $26.93 | $26.93 | $26.93 | $26.93 | $22.93 | 0 |
| 2018-01-30 | $26.71 | $26.93 | $26.65 | $26.93 | $22.93 | 7,114 |
| 2018-01-29 | $26.95 | $26.95 | $26.95 | $26.95 | $22.95 | 0 |
| 2018-01-26 | $26.95 | $26.95 | $26.95 | $26.95 | $22.95 | 0 |
| 2018-01-25 | $26.95 | $26.95 | $26.95 | $26.95 | $22.95 | 35 |
| 2018-01-24 | $26.95 | $26.95 | $26.95 | $26.95 | $22.95 | 0 |
| 2018-01-23 | $26.95 | $26.95 | $26.95 | $26.95 | $22.95 | 100 |
| 2018-01-22 | $27.20 | $27.20 | $27.20 | $27.20 | $23.16 | 0 |
| 2018-01-19 | $27.20 | $27.20 | $27.20 | $27.20 | $23.16 | 300 |
| 2018-01-18 | $27.50 | $27.50 | $27.50 | $27.50 | $23.42 | 0 |
| 2018-01-17 | $27.13 | $27.55 | $27.00 | $27.50 | $23.42 | 2,124 |
| 2018-01-16 | $27.00 | $27.00 | $27.00 | $27.00 | $22.99 | 500 |
| 2018-01-12 | $26.65 | $26.75 | $26.65 | $26.75 | $22.78 | 5,900 |
| 2018-01-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.57 | 200 |
| 2018-01-10 | $25.59 | $25.59 | $25.59 | $25.59 | $21.79 | 0 |
| 2018-01-09 | $25.59 | $25.59 | $25.59 | $25.59 | $21.79 | 500 |
| 2018-01-08 | $25.75 | $25.75 | $25.75 | $25.75 | $21.93 | 0 |
| 2018-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $21.93 | 100 |
| 2018-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.20 | 0 |
| 2018-01-03 | $24.90 | $24.90 | $24.90 | $24.90 | $21.20 | 0 |
| 2018-01-02 | $24.90 | $24.90 | $24.90 | $24.90 | $21.20 | 0 |
| 2017-12-29 | $24.90 | $24.90 | $24.90 | $24.90 | $21.20 | 73 |
| 2017-12-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.20 | 0 |
| 2017-12-27 | $25.03 | $25.03 | $24.90 | $24.90 | $21.20 | 420 |
| 2017-12-26 | $24.85 | $24.85 | $24.85 | $24.85 | $21.16 | 0 |
| 2017-12-22 | $24.85 | $24.85 | $24.85 | $24.85 | $21.16 | 0 |
| 2017-12-21 | $24.85 | $24.85 | $24.85 | $24.85 | $21.16 | 0 |
| 2017-12-20 | $24.85 | $24.85 | $24.85 | $24.85 | $21.16 | 0 |
| 2017-12-19 | $24.85 | $24.85 | $24.85 | $24.85 | $21.16 | 200 |
| 2017-12-18 | $25.48 | $25.48 | $25.48 | $25.48 | $21.70 | 5,200 |
| 2017-12-15 | $24.65 | $24.65 | $24.65 | $24.65 | $20.99 | 0 |
| 2017-12-14 | $24.65 | $24.65 | $24.65 | $24.65 | $20.99 | 400 |
| 2017-12-13 | $24.30 | $24.30 | $24.30 | $24.30 | $20.69 | 326 |
| 2017-12-12 | $24.30 | $24.30 | $24.30 | $24.30 | $20.69 | 0 |
| 2017-12-11 | $24.30 | $24.30 | $24.30 | $24.30 | $20.69 | 0 |
| 2017-12-08 | $24.30 | $24.30 | $24.30 | $24.30 | $20.69 | 5,400 |
| 2017-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $20.78 | 0 |
| 2017-12-06 | $24.40 | $24.40 | $24.40 | $24.40 | $20.78 | 0 |
| 2017-12-05 | $24.40 | $24.40 | $24.40 | $24.40 | $20.78 | 0 |
| 2017-12-04 | $24.40 | $24.40 | $24.40 | $24.40 | $20.78 | 0 |
| 2017-12-01 | $24.40 | $24.40 | $24.40 | $24.40 | $20.78 | 100 |
| 2017-11-30 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-29 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-28 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-27 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-24 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-22 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-21 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-20 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-17 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-16 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-15 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 0 |
| 2017-11-14 | $24.10 | $24.10 | $24.10 | $24.10 | $20.52 | 410 |
| 2017-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 4 |
| 2017-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 21 |
| 2017-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 800 |
| 2017-10-11 | $24.06 | $24.06 | $24.00 | $24.00 | $20.44 | 500 |
| 2017-10-10 | $23.80 | $23.80 | $23.80 | $23.80 | $20.27 | 0 |
| 2017-10-09 | $23.80 | $23.80 | $23.80 | $23.80 | $20.27 | 1,600 |
| 2017-10-06 | $23.58 | $23.58 | $23.58 | $23.58 | $20.08 | 162 |
| 2017-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 231 |
| 2017-10-04 | $23.80 | $23.80 | $23.80 | $23.80 | $20.27 | 5,095 |
| 2017-10-03 | $23.55 | $23.55 | $23.55 | $23.55 | $20.05 | 1,200 |
| 2017-10-02 | $23.70 | $23.70 | $23.70 | $23.70 | $20.18 | 0 |
| 2017-09-29 | $23.70 | $23.70 | $23.70 | $23.70 | $20.18 | 0 |
| 2017-09-28 | $23.70 | $23.70 | $23.70 | $23.70 | $20.18 | 0 |
| 2017-09-27 | $23.70 | $23.70 | $23.70 | $23.70 | $20.18 | 26,400 |
| 2017-09-26 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 92 |
| 2017-09-25 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 500 |
| 2017-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 0 |
| 2017-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.44 | 200 |
| 2017-09-20 | $23.80 | $23.80 | $23.80 | $23.80 | $20.27 | 415 |
| 2017-09-19 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-15 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 3,000 |
| 2017-09-14 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-12 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-11 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2017-09-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 2,300 |
| 2017-09-06 | $23.30 | $23.30 | $23.30 | $23.30 | $19.84 | 0 |
| 2017-09-05 | $23.30 | $23.30 | $23.30 | $23.30 | $19.84 | 0 |
| 2017-09-01 | $23.30 | $23.30 | $23.30 | $23.30 | $19.84 | 0 |
| 2017-08-31 | $23.30 | $23.30 | $23.30 | $23.30 | $19.84 | 500 |
| 2017-08-30 | $22.91 | $22.91 | $22.91 | $22.91 | $19.51 | 0 |
| 2017-08-29 | $22.91 | $22.91 | $22.91 | $22.91 | $19.51 | 1,800 |
| 2017-08-28 | $22.91 | $22.91 | $22.91 | $22.91 | $19.51 | 0 |
| 2017-08-25 | $22.91 | $22.91 | $22.91 | $22.91 | $19.51 | 0 |
| 2017-08-24 | $22.91 | $22.91 | $22.91 | $22.91 | $19.51 | 0 |
| 2017-08-23 | $22.91 | $22.91 | $22.91 | $22.91 | $19.26 | 200 |
| 2017-08-22 | $23.05 | $23.05 | $23.05 | $23.05 | $19.38 | 0 |
| 2017-08-21 | $23.05 | $23.05 | $23.05 | $23.05 | $19.38 | 200 |
| 2017-08-18 | $23.05 | $23.05 | $23.05 | $23.05 | $19.38 | 986 |
| 2017-08-17 | $23.20 | $23.20 | $23.20 | $23.20 | $19.51 | 150 |
| 2017-08-16 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-15 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-14 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-11 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 45 |
| 2017-08-10 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-09 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-08 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-07 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-04 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-03 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 415 |
| 2017-08-02 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-08-01 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-07-31 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-07-28 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-07-27 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-07-26 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 0 |
| 2017-07-25 | $23.60 | $23.60 | $23.60 | $23.60 | $19.85 | 500 |
| 2017-07-24 | $23.10 | $23.10 | $23.10 | $23.10 | $19.42 | 0 |
| 2017-07-21 | $23.10 | $23.10 | $23.10 | $23.10 | $19.42 | 0 |
| 2017-07-20 | $23.10 | $23.10 | $23.10 | $23.10 | $19.42 | 0 |
| 2017-07-19 | $23.10 | $23.10 | $23.10 | $23.10 | $19.42 | 0 |
| 2017-07-18 | $23.10 | $23.10 | $23.10 | $23.10 | $19.43 | 0 |
| 2017-07-17 | $23.10 | $23.10 | $23.10 | $23.10 | $19.42 | 0 |
| 2017-07-14 | $23.10 | $23.10 | $23.10 | $23.10 | $19.42 | 0 |
| 2017-07-13 | $23.10 | $23.10 | $22.80 | $22.80 | $19.17 | 189 |
| 2017-07-12 | $22.80 | $22.80 | $22.80 | $22.80 | $19.17 | 4,760 |
| 2017-07-11 | $22.75 | $22.75 | $22.75 | $22.75 | $19.13 | 0 |
| 2017-07-10 | $22.75 | $22.75 | $22.75 | $22.75 | $19.13 | 0 |
| 2017-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $19.13 | 54 |
| 2017-07-06 | $22.75 | $22.75 | $22.75 | $22.75 | $19.13 | 201 |
| 2017-07-05 | $22.90 | $22.90 | $22.90 | $22.90 | $19.26 | 693 |
| 2017-07-03 | $22.90 | $22.90 | $22.90 | $22.90 | $19.26 | 0 |
| 2017-06-30 | $22.90 | $22.90 | $22.90 | $22.90 | $19.26 | 100 |
| 2017-06-29 | $23.19 | $23.19 | $23.19 | $23.19 | $19.50 | 0 |
| 2017-06-28 | $23.19 | $23.19 | $23.19 | $23.19 | $19.50 | 200 |
| 2017-06-27 | $22.82 | $22.82 | $22.82 | $22.82 | $19.19 | 470 |
| 2017-06-26 | $22.97 | $22.97 | $22.97 | $22.97 | $19.32 | 1,100 |
| 2017-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 5 |
| 2017-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 5 |
| 2017-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 106 |
| 2017-06-20 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2017-06-19 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2017-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2017-06-15 | $22.59 | $22.59 | $22.50 | $22.50 | $18.92 | 824 |
| 2017-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 115 |
| 2017-06-13 | $22.55 | $22.55 | $22.55 | $22.55 | $18.96 | 0 |
| 2017-06-12 | $22.55 | $22.55 | $22.55 | $22.55 | $18.96 | 0 |
| 2017-06-09 | $22.55 | $22.55 | $22.55 | $22.55 | $18.96 | 0 |
| 2017-06-08 | $22.55 | $22.55 | $22.55 | $22.55 | $18.96 | 300 |
| 2017-06-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2017-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2017-06-05 | $22.57 | $22.57 | $22.50 | $22.50 | $18.92 | 630 |
| 2017-06-02 | $22.70 | $22.70 | $22.70 | $22.70 | $19.09 | 186 |
| 2017-06-01 | $22.85 | $22.85 | $22.57 | $22.57 | $18.98 | 861 |
| 2017-05-31 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 142 |
| 2017-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.34 | 0 |
| 2017-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.34 | 0 |
| 2017-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $19.34 | 0 |
| 2017-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.34 | 0 |
| 2017-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.34 | 0 |
| 2017-05-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.34 | 0 |
| 2017-05-19 | $22.80 | $23.00 | $22.80 | $23.00 | $19.34 | 643 |
| 2017-05-18 | $22.60 | $22.60 | $22.60 | $22.60 | $19.00 | 3,714 |
| 2017-05-17 | $22.60 | $22.60 | $22.60 | $22.60 | $19.00 | 4 |
| 2017-05-16 | $22.60 | $22.60 | $22.60 | $22.60 | $19.00 | 0 |
| 2017-05-15 | $22.60 | $22.60 | $22.60 | $22.60 | $19.00 | 600 |
| 2017-05-12 | $22.65 | $22.65 | $22.65 | $22.65 | $19.05 | 0 |
| 2017-05-11 | $22.65 | $22.65 | $22.65 | $22.65 | $19.05 | 0 |
| 2017-05-10 | $22.65 | $22.65 | $22.65 | $22.65 | $19.05 | 10,300 |
| 2017-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 355 |
| 2017-05-08 | $21.70 | $21.70 | $21.70 | $21.70 | $18.25 | 0 |
| 2017-05-05 | $21.70 | $21.70 | $21.70 | $21.70 | $18.25 | 6 |
| 2017-05-04 | $21.70 | $21.70 | $21.70 | $21.70 | $18.25 | 0 |
| 2017-05-03 | $21.70 | $21.70 | $21.70 | $21.70 | $18.25 | 0 |
| 2017-05-02 | $21.70 | $21.70 | $21.70 | $21.70 | $18.25 | 0 |
| 2017-05-01 | $22.05 | $22.05 | $21.70 | $21.70 | $18.25 | 1,236 |
| 2017-04-28 | $22.10 | $22.10 | $22.10 | $22.10 | $18.58 | 765 |
| 2017-04-27 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 1,135 |
| 2017-04-26 | $21.80 | $22.40 | $21.80 | $22.40 | $18.84 | 6,222 |
| 2017-04-25 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 28,800 |
| 2017-04-24 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-21 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-20 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-19 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-18 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-17 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-13 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 59 |
| 2017-04-12 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-11 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-10 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 0 |
| 2017-04-07 | $20.70 | $20.70 | $20.70 | $20.70 | $17.41 | 18 |
| 2017-04-06 | $21.15 | $21.15 | $20.70 | $20.70 | $17.41 | 2,863 |
| 2017-04-05 | $20.80 | $20.80 | $20.72 | $20.72 | $17.42 | 19,510 |
| 2017-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $18.00 | 0 |
| 2017-04-03 | $21.40 | $21.40 | $21.40 | $21.40 | $18.00 | 0 |
| 2017-03-31 | $21.40 | $21.40 | $21.40 | $21.40 | $18.00 | 200 |
| 2017-03-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.66 | 0 |
| 2017-03-29 | $21.05 | $21.05 | $21.00 | $21.00 | $17.45 | 821 |
| 2017-03-28 | $21.30 | $21.30 | $21.30 | $21.30 | $17.70 | 242 |
| 2017-03-27 | $21.20 | $21.20 | $21.20 | $21.20 | $17.62 | 1,008 |
| 2017-03-24 | $21.75 | $21.75 | $21.75 | $21.75 | $18.08 | 0 |
| 2017-03-23 | $21.75 | $21.75 | $21.75 | $21.75 | $18.08 | 0 |
| 2017-03-22 | $21.75 | $21.75 | $21.75 | $21.75 | $18.08 | 0 |
| 2017-03-21 | $21.90 | $21.90 | $21.75 | $21.75 | $18.08 | 1,000 |
| 2017-03-20 | $21.10 | $21.10 | $21.10 | $21.10 | $17.54 | 0 |
| 2017-03-17 | $21.10 | $21.10 | $21.10 | $21.10 | $17.54 | 0 |
| 2017-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $17.54 | 0 |
| 2017-03-15 | $20.85 | $21.10 | $20.85 | $21.10 | $17.54 | 2,600 |
| 2017-03-14 | $19.80 | $19.80 | $19.80 | $19.80 | $16.46 | 0 |
| 2017-03-13 | $19.80 | $19.80 | $19.80 | $19.80 | $16.46 | 0 |
| 2017-03-10 | $19.80 | $19.80 | $19.80 | $19.80 | $16.46 | 900 |
| 2017-03-09 | $19.95 | $19.95 | $19.85 | $19.85 | $16.50 | 1,630 |
| 2017-03-08 | $19.91 | $19.91 | $19.90 | $19.90 | $16.54 | 785 |
| 2017-03-07 | $19.85 | $19.85 | $19.85 | $19.85 | $16.50 | 2,180 |
| 2017-03-06 | $20.36 | $20.40 | $20.36 | $20.40 | $16.96 | 2,254 |
| 2017-03-03 | $20.20 | $20.20 | $20.20 | $20.20 | $16.79 | 0 |
| 2017-03-02 | $20.20 | $20.20 | $20.20 | $20.20 | $16.79 | 0 |
| 2017-03-01 | $20.27 | $20.27 | $20.20 | $20.20 | $16.79 | 1,373 |
| 2017-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.62 | 0 |
| 2017-02-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.62 | 2 |
| 2017-02-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.62 | 900 |
| 2017-02-23 | $20.24 | $20.24 | $20.24 | $20.24 | $16.82 | 3,427 |
| 2017-02-22 | $19.95 | $19.95 | $19.95 | $19.95 | $16.58 | 0 |
| 2017-02-21 | $19.95 | $19.95 | $19.95 | $19.95 | $16.58 | 0 |
| 2017-02-17 | $19.95 | $19.95 | $19.95 | $19.95 | $16.58 | 200 |
| 2017-02-16 | $20.21 | $20.21 | $20.15 | $20.15 | $16.75 | 1,040 |
| 2017-02-15 | $20.30 | $20.30 | $20.25 | $20.25 | $16.83 | 3,639 |
| 2017-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.62 | 134 |
| 2017-02-13 | $20.20 | $20.20 | $20.20 | $20.20 | $16.79 | 1,152 |
| 2017-02-10 | $19.92 | $19.92 | $19.92 | $19.92 | $16.56 | 0 |
| 2017-02-09 | $19.96 | $19.96 | $19.90 | $19.92 | $16.56 | 615 |
| 2017-02-08 | $19.55 | $19.55 | $19.55 | $19.55 | $16.25 | 0 |
| 2017-02-07 | $19.55 | $19.55 | $19.55 | $19.55 | $16.25 | 200 |
| 2017-02-06 | $19.55 | $19.55 | $19.55 | $19.55 | $16.25 | 3,100 |
| 2017-02-03 | $19.20 | $19.20 | $19.20 | $19.20 | $15.96 | 1,775 |
| 2017-02-02 | $19.35 | $19.35 | $19.20 | $19.20 | $15.96 | 372 |
| 2017-02-01 | $19.50 | $19.50 | $19.50 | $19.50 | $16.21 | 174 |
| 2017-01-31 | $19.10 | $19.10 | $19.10 | $19.10 | $15.87 | 478 |
| 2017-01-30 | $19.35 | $19.35 | $19.35 | $19.35 | $16.08 | 2,600 |
| 2017-01-27 | $19.60 | $19.60 | $19.60 | $19.60 | $16.29 | 116 |
| 2017-01-26 | $19.70 | $19.70 | $19.70 | $19.70 | $16.37 | 0 |
| 2017-01-25 | $19.70 | $19.70 | $19.70 | $19.70 | $16.37 | 641 |
| 2017-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 225 |
| 2017-01-23 | $19.07 | $19.07 | $19.07 | $19.07 | $15.85 | 0 |
| 2017-01-20 | $19.07 | $19.07 | $19.07 | $19.07 | $15.85 | 66 |
| 2017-01-19 | $18.90 | $19.07 | $18.90 | $19.07 | $15.85 | 4,987 |
| 2017-01-18 | $19.80 | $19.80 | $19.80 | $19.80 | $16.46 | 0 |
| 2017-01-17 | $19.80 | $19.80 | $19.80 | $19.80 | $16.46 | 0 |
| 2017-01-13 | $19.80 | $19.80 | $19.80 | $19.80 | $16.46 | 2,721 |
| 2017-01-12 | $19.35 | $19.35 | $19.35 | $19.35 | $16.08 | 0 |
| 2017-01-11 | $19.35 | $19.35 | $19.35 | $19.35 | $16.08 | 232 |
| 2017-01-10 | $19.70 | $19.70 | $19.70 | $19.70 | $16.37 | 0 |
| 2017-01-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.37 | 0 |
| 2017-01-06 | $19.70 | $19.70 | $19.70 | $19.70 | $16.37 | 495 |
| 2017-01-05 | $19.95 | $19.95 | $19.65 | $19.65 | $16.33 | 825 |
| 2017-01-04 | $20.05 | $20.05 | $20.05 | $20.05 | $16.66 | 1,762 |
| 2017-01-03 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 3 |
| 2016-12-30 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 2 |
| 2016-12-29 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 0 |
| 2016-12-28 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 0 |
| 2016-12-27 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 0 |
| 2016-12-23 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 657 |
| 2016-12-22 | $19.60 | $19.60 | $19.50 | $19.50 | $16.21 | 3,000 |
| 2016-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.21 | 20,519 |
| 2016-12-20 | $19.50 | $19.50 | $19.45 | $19.45 | $16.17 | 680 |
| 2016-12-19 | $19.20 | $19.20 | $19.15 | $19.15 | $15.92 | 2,263 |
| 2016-12-16 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 0 |
| 2016-12-15 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 750 |
| 2016-12-14 | $20.10 | $20.10 | $20.10 | $20.10 | $16.71 | 395 |
| 2016-12-13 | $20.05 | $20.05 | $20.05 | $20.05 | $16.66 | 0 |
| 2016-12-12 | $19.70 | $20.05 | $19.70 | $20.05 | $16.66 | 247 |
| 2016-12-09 | $20.70 | $20.70 | $20.70 | $20.70 | $17.20 | 0 |
| 2016-12-08 | $20.70 | $20.70 | $20.70 | $20.70 | $17.20 | 2,105 |
| 2016-12-07 | $20.35 | $20.70 | $20.35 | $20.70 | $17.20 | 1,411 |
| 2016-12-06 | $20.02 | $20.02 | $20.02 | $20.02 | $16.64 | 113 |
| 2016-12-05 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 0 |
| 2016-12-02 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 0 |
| 2016-12-01 | $19.45 | $19.45 | $19.45 | $19.45 | $16.17 | 1,665 |
| 2016-11-30 | $19.05 | $19.05 | $19.05 | $19.05 | $15.83 | 0 |
| 2016-11-29 | $19.05 | $19.05 | $19.05 | $19.05 | $15.83 | 257 |
| 2016-11-28 | $19.15 | $19.15 | $18.90 | $18.95 | $15.75 | 1,797 |
| 2016-11-25 | $19.35 | $19.35 | $19.35 | $19.35 | $16.08 | 0 |
| 2016-11-23 | $18.95 | $19.35 | $18.95 | $19.35 | $16.08 | 1,420 |
| 2016-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.58 | 0 |
| 2016-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $15.58 | 545 |
| 2016-11-18 | $18.90 | $18.95 | $18.90 | $18.95 | $15.75 | 3,179 |
| 2016-11-17 | $18.55 | $18.81 | $18.55 | $18.81 | $15.63 | 2,133 |
| 2016-11-16 | $18.70 | $18.70 | $18.70 | $18.70 | $15.54 | 0 |
| 2016-11-15 | $18.70 | $18.70 | $18.70 | $18.70 | $15.54 | 0 |
| 2016-11-14 | $19.10 | $19.10 | $18.70 | $18.70 | $15.54 | 1,685 |
| 2016-11-11 | $18.55 | $18.55 | $18.55 | $18.55 | $15.42 | 400 |
| 2016-11-10 | $17.95 | $17.95 | $17.95 | $17.95 | $14.92 | 22,000 |
| 2016-11-09 | $17.67 | $17.95 | $17.67 | $17.95 | $14.92 | 200 |
| 2016-11-08 | $16.95 | $17.00 | $16.95 | $17.00 | $14.13 | 48,864 |
| 2016-11-07 | $16.95 | $16.95 | $16.55 | $16.55 | $13.76 | 427 |
| 2016-11-04 | $16.64 | $16.64 | $16.20 | $16.20 | $13.46 | 580 |
| 2016-11-03 | $16.25 | $16.25 | $16.25 | $16.25 | $13.51 | 0 |
| 2016-11-02 | $16.25 | $16.25 | $16.25 | $16.25 | $13.51 | 0 |
| 2016-11-01 | $16.40 | $16.40 | $16.25 | $16.25 | $13.51 | 1,413 |
| 2016-10-31 | $16.80 | $16.80 | $16.80 | $16.80 | $13.96 | 0 |
| 2016-10-28 | $16.80 | $16.80 | $16.80 | $16.80 | $13.96 | 8 |
| 2016-10-27 | $16.80 | $16.80 | $16.80 | $16.80 | $13.96 | 0 |
| 2016-10-26 | $16.95 | $16.95 | $16.80 | $16.80 | $13.96 | 721 |
| 2016-10-25 | $17.10 | $17.10 | $17.10 | $17.10 | $14.21 | 0 |
| 2016-10-24 | $17.10 | $17.10 | $17.10 | $17.10 | $14.21 | 0 |
| 2016-10-21 | $17.10 | $17.10 | $17.10 | $17.10 | $14.21 | 0 |
| 2016-10-20 | $17.10 | $17.10 | $17.10 | $17.10 | $14.21 | 147 |
| 2016-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 0 |
| 2016-10-18 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 0 |
| 2016-10-17 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 0 |
| 2016-10-14 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 0 |
| 2016-10-13 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 1,706 |
| 2016-10-12 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 0 |
| 2016-10-11 | $17.90 | $17.90 | $17.90 | $17.90 | $14.88 | 118 |
| 2016-10-10 | $18.20 | $18.20 | $18.20 | $18.20 | $15.13 | 0 |
| 2016-10-07 | $18.20 | $18.20 | $18.20 | $18.20 | $15.13 | 0 |
| 2016-10-06 | $18.20 | $18.20 | $18.20 | $18.20 | $15.13 | 105 |
| 2016-10-05 | $17.85 | $17.85 | $17.85 | $17.85 | $14.84 | 0 |
| 2016-10-04 | $17.85 | $17.85 | $17.85 | $17.85 | $14.84 | 129 |
| 2016-10-03 | $17.60 | $17.60 | $17.60 | $17.60 | $14.63 | 0 |
| 2016-09-30 | $17.60 | $17.60 | $17.60 | $17.60 | $14.63 | 1,000 |
| 2016-09-29 | $17.63 | $17.63 | $17.63 | $17.63 | $14.65 | 186 |
| 2016-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $14.92 | 409 |
| 2016-09-27 | $17.69 | $17.69 | $17.69 | $17.69 | $14.70 | 0 |
| 2016-09-26 | $17.69 | $17.69 | $17.69 | $17.69 | $14.70 | 20,100 |
| 2016-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.96 | 264 |
| 2016-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $15.21 | 542 |
| 2016-09-21 | $18.09 | $18.09 | $18.00 | $18.00 | $14.96 | 763 |
| 2016-09-20 | $18.45 | $18.45 | $18.45 | $18.45 | $15.33 | 0 |
| 2016-09-19 | $18.45 | $18.45 | $18.45 | $18.45 | $15.33 | 0 |
| 2016-09-16 | $18.45 | $18.45 | $18.45 | $18.45 | $15.33 | 0 |
| 2016-09-15 | $18.45 | $18.45 | $18.45 | $18.45 | $15.33 | 0 |
| 2016-09-14 | $18.45 | $18.45 | $18.45 | $18.45 | $15.33 | 0 |
| 2016-09-13 | $18.45 | $18.45 | $18.45 | $18.45 | $15.33 | 0 |
| 2016-09-12 | $18.10 | $18.45 | $18.10 | $18.45 | $15.33 | 666 |
| 2016-09-09 | $18.95 | $18.95 | $18.95 | $18.95 | $15.75 | 0 |
| 2016-09-08 | $18.95 | $18.95 | $18.95 | $18.95 | $15.75 | 0 |
| 2016-09-07 | $18.70 | $18.95 | $18.70 | $18.95 | $15.75 | 1,321 |
| 2016-09-06 | $18.70 | $18.70 | $18.70 | $18.70 | $15.54 | 0 |
| 2016-09-02 | $18.70 | $18.70 | $18.70 | $18.70 | $15.54 | 2,583 |
| 2016-09-01 | $18.10 | $18.10 | $18.10 | $18.10 | $15.04 | 196 |
| 2016-08-31 | $17.65 | $17.65 | $17.65 | $17.65 | $14.67 | 0 |
| 2016-08-30 | $17.65 | $17.65 | $17.65 | $17.65 | $14.67 | 0 |
| 2016-08-29 | $17.65 | $17.65 | $17.65 | $17.65 | $14.67 | 389 |
| 2016-08-26 | $17.35 | $17.35 | $17.35 | $17.35 | $14.42 | 560 |
| 2016-08-25 | $18.05 | $18.05 | $18.05 | $18.05 | $15.00 | 0 |
| 2016-08-24 | $18.05 | $18.05 | $18.05 | $18.05 | $14.92 | 453 |
| 2016-08-23 | $17.80 | $17.80 | $17.80 | $17.80 | $14.71 | 0 |
| 2016-08-22 | $17.80 | $17.80 | $17.80 | $17.80 | $14.71 | 0 |
| 2016-08-19 | $17.80 | $17.80 | $17.80 | $17.80 | $14.71 | 182 |
| 2016-08-18 | $18.30 | $18.30 | $18.30 | $18.30 | $15.13 | 200 |
| 2016-08-17 | $18.24 | $18.24 | $18.20 | $18.20 | $15.05 | 578 |
| 2016-08-16 | $18.35 | $18.35 | $18.35 | $18.35 | $15.17 | 1,000 |
| 2016-08-15 | $18.45 | $18.45 | $18.45 | $18.45 | $15.25 | 0 |
| 2016-08-12 | $18.45 | $18.45 | $18.45 | $18.45 | $15.25 | 0 |
| 2016-08-11 | $18.45 | $18.45 | $18.45 | $18.45 | $15.25 | 10,500 |
| 2016-08-10 | $18.45 | $18.45 | $18.45 | $18.45 | $15.25 | 473 |
| 2016-08-09 | $18.05 | $18.05 | $18.05 | $18.05 | $14.92 | 2,200 |
| 2016-08-08 | $18.05 | $18.05 | $18.05 | $18.05 | $14.92 | 205 |
| 2016-08-05 | $17.79 | $17.80 | $17.79 | $17.80 | $14.71 | 200 |
| 2016-08-04 | $17.20 | $17.20 | $17.20 | $17.20 | $14.22 | 0 |
| 2016-08-03 | $17.20 | $17.20 | $17.20 | $17.20 | $14.22 | 1,630 |
| 2016-08-02 | $17.10 | $17.10 | $17.10 | $17.10 | $14.14 | 0 |
| 2016-08-01 | $17.10 | $17.10 | $17.10 | $17.10 | $14.14 | 0 |
| 2016-07-29 | $17.10 | $17.10 | $17.10 | $17.10 | $14.14 | 29 |
| 2016-07-28 | $17.10 | $17.10 | $17.10 | $17.10 | $14.14 | 6,400 |
| 2016-07-27 | $17.45 | $17.45 | $17.45 | $17.45 | $14.43 | 0 |
| 2016-07-26 | $17.45 | $17.45 | $17.45 | $17.45 | $14.43 | 298 |
| 2016-07-25 | $17.45 | $17.50 | $17.45 | $17.49 | $14.46 | 1,135 |
| 2016-07-22 | $17.65 | $17.65 | $17.65 | $17.65 | $14.59 | 586 |
| 2016-07-21 | $17.40 | $17.40 | $17.40 | $17.40 | $14.38 | 1,479 |
| 2016-07-20 | $17.45 | $17.45 | $17.45 | $17.45 | $14.43 | 197 |
| 2016-07-19 | $17.14 | $17.14 | $17.05 | $17.05 | $14.09 | 2,100 |
| 2016-07-18 | $17.35 | $17.35 | $17.35 | $17.35 | $14.34 | 100 |
| 2016-07-15 | $17.05 | $17.05 | $17.05 | $17.05 | $14.09 | 0 |
| 2016-07-14 | $17.05 | $17.05 | $17.05 | $17.05 | $14.09 | 0 |
| 2016-07-13 | $17.00 | $17.05 | $17.00 | $17.05 | $14.09 | 11,747 |
| 2016-07-12 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 70,412 |
| 2016-07-11 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 500 |
| 2016-07-08 | $14.74 | $14.74 | $14.74 | $14.74 | $12.19 | 0 |
| 2016-07-07 | $14.74 | $14.74 | $14.74 | $14.74 | $12.19 | 78 |
| 2016-07-06 | $14.75 | $15.00 | $14.74 | $14.74 | $12.19 | 4,714 |
| 2016-07-05 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 0 |
| 2016-07-01 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 31 |
| 2016-06-30 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 0 |
| 2016-06-29 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 0 |
| 2016-06-28 | $15.95 | $15.95 | $15.95 | $15.95 | $13.19 | 312 |
| 2016-06-27 | $14.30 | $14.30 | $14.30 | $14.30 | $11.82 | 2,275 |
| 2016-06-24 | $16.65 | $16.65 | $16.65 | $16.65 | $13.76 | 383 |
| 2016-06-23 | $19.45 | $19.45 | $19.45 | $19.45 | $16.08 | 0 |
| 2016-06-22 | $19.45 | $19.45 | $19.45 | $19.45 | $16.08 | 733 |
| 2016-06-21 | $18.80 | $18.80 | $18.80 | $18.80 | $15.54 | 0 |
| 2016-06-20 | $19.00 | $19.00 | $18.80 | $18.80 | $15.54 | 6,000 |
| 2016-06-17 | $17.05 | $17.05 | $17.05 | $17.05 | $14.09 | 0 |
| 2016-06-16 | $16.75 | $17.05 | $16.75 | $17.05 | $14.09 | 45,041 |
| 2016-06-15 | $16.75 | $16.75 | $16.75 | $16.75 | $13.85 | 1 |
| 2016-06-14 | $16.75 | $16.75 | $16.75 | $16.75 | $13.85 | 253 |
| 2016-06-13 | $17.45 | $17.45 | $17.45 | $17.45 | $14.43 | 154 |
| 2016-06-10 | $19.05 | $19.05 | $19.05 | $19.05 | $15.75 | 50 |
| 2016-06-09 | $19.05 | $19.05 | $19.05 | $19.05 | $15.75 | 0 |
| 2016-06-08 | $19.05 | $19.05 | $19.05 | $19.05 | $15.75 | 2,567 |
| 2016-06-07 | $19.00 | $19.05 | $19.00 | $19.05 | $15.75 | 460 |
| 2016-06-06 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 0 |
| 2016-06-03 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 127,407 |
| 2016-06-02 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 0 |
| 2016-06-01 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 0 |
| 2016-05-31 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 0 |
| 2016-05-27 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 0 |
| 2016-05-26 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 0 |
| 2016-05-25 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 450 |
| 2016-05-24 | $19.05 | $19.05 | $19.05 | $19.05 | $15.75 | 0 |
| 2016-05-23 | $19.05 | $19.05 | $19.05 | $19.05 | $15.75 | 0 |
| 2016-05-20 | $19.20 | $19.20 | $19.05 | $19.05 | $15.75 | 2,808 |
| 2016-05-19 | $18.90 | $18.90 | $18.85 | $18.85 | $15.58 | 1,150 |
| 2016-05-18 | $18.35 | $18.35 | $18.35 | $18.35 | $15.17 | 0 |
| 2016-05-17 | $18.35 | $18.35 | $18.35 | $18.35 | $15.17 | 0 |
| 2016-05-16 | $18.35 | $18.35 | $18.35 | $18.35 | $15.17 | 1,719 |
| 2016-05-13 | $18.65 | $18.65 | $18.65 | $18.65 | $15.42 | 0 |
| 2016-05-12 | $18.65 | $18.65 | $18.65 | $18.65 | $15.42 | 226 |
| 2016-05-11 | $18.70 | $19.15 | $18.70 | $19.15 | $15.83 | 539 |
| 2016-05-10 | $18.80 | $18.85 | $18.80 | $18.85 | $15.58 | 12,076 |
| 2016-05-09 | $18.55 | $18.55 | $18.55 | $18.55 | $15.33 | 1,136 |
| 2016-05-06 | $18.85 | $18.85 | $18.85 | $18.85 | $15.58 | 0 |
| 2016-05-05 | $18.90 | $18.90 | $18.85 | $18.85 | $15.58 | 1,322 |
| 2016-05-04 | $19.20 | $19.20 | $19.20 | $19.20 | $15.87 | 1,680 |
| 2016-05-03 | $19.60 | $19.60 | $19.60 | $19.60 | $16.20 | 0 |
| 2016-05-02 | $19.60 | $19.60 | $19.60 | $19.60 | $16.20 | 0 |
| 2016-04-29 | $19.70 | $19.70 | $19.60 | $19.60 | $16.20 | 1,355 |
| 2016-04-28 | $19.85 | $19.85 | $19.85 | $19.85 | $16.41 | 461 |
| 2016-04-27 | $20.45 | $20.45 | $20.45 | $20.45 | $16.91 | 3,207 |
| 2016-04-26 | $20.45 | $20.54 | $20.45 | $20.45 | $16.91 | 967 |
| 2016-04-25 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-22 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-21 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-20 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-19 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-18 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-15 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-04-14 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 1,524 |
| 2016-04-13 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 500 |
| 2016-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $14.88 | 0 |
| 2016-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.88 | 0 |
| 2016-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.88 | 0 |
| 2016-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.88 | 461 |
| 2016-04-06 | $17.70 | $17.70 | $17.70 | $17.70 | $14.63 | 3,960 |
| 2016-04-05 | $17.70 | $17.70 | $17.70 | $17.70 | $14.63 | 313 |
| 2016-04-04 | $18.45 | $18.45 | $18.45 | $18.45 | $15.25 | 0 |
| 2016-04-01 | $18.45 | $18.45 | $18.45 | $18.45 | $15.25 | 0 |
| 2016-03-31 | $18.50 | $18.50 | $18.45 | $18.45 | $15.25 | 1,389 |
| 2016-03-30 | $18.25 | $18.25 | $18.25 | $18.25 | $15.09 | 0 |
| 2016-03-29 | $18.34 | $18.34 | $18.25 | $18.25 | $15.09 | 1,500 |
| 2016-03-28 | $18.18 | $18.18 | $18.18 | $18.18 | $15.03 | 0 |
| 2016-03-23 | $18.70 | $18.70 | $18.70 | $18.70 | $15.15 | 100 |
| 2016-03-22 | $19.69 | $19.69 | $19.69 | $19.69 | $15.96 | 59 |
| 2016-03-21 | $19.69 | $19.69 | $19.69 | $19.69 | $15.96 | 0 |
| 2016-03-18 | $19.73 | $19.73 | $19.65 | $19.69 | $15.96 | 2,855 |
| 2016-03-17 | $18.55 | $18.55 | $18.55 | $18.55 | $15.03 | 0 |
| 2016-03-16 | $18.55 | $18.55 | $18.55 | $18.55 | $15.03 | 1,730 |
| 2016-03-15 | $18.55 | $18.55 | $18.55 | $18.55 | $15.03 | 360 |
| 2016-03-14 | $18.60 | $18.60 | $18.60 | $18.60 | $15.07 | 15 |
| 2016-03-11 | $18.60 | $18.60 | $18.60 | $18.60 | $15.07 | 0 |
| 2016-03-10 | $18.60 | $18.60 | $18.60 | $18.60 | $15.07 | 0 |
| 2016-03-09 | $18.60 | $18.60 | $18.60 | $18.60 | $15.07 | 469 |
| 2016-03-08 | $18.60 | $18.60 | $18.60 | $18.60 | $15.07 | 130 |
| 2016-03-07 | $18.55 | $18.65 | $18.55 | $18.60 | $15.07 | 440 |
| 2016-03-04 | $18.10 | $18.10 | $18.10 | $18.10 | $14.67 | 30 |
| 2016-03-03 | $18.10 | $18.10 | $18.10 | $18.10 | $14.67 | 60 |
| 2016-03-02 | $18.10 | $18.10 | $18.10 | $18.10 | $14.67 | 16,095 |
| 2016-03-01 | $18.10 | $18.10 | $18.10 | $18.10 | $14.67 | 500 |
| 2016-02-29 | $17.15 | $17.15 | $17.15 | $17.15 | $13.90 | 109,379 |
| 2016-02-26 | $17.15 | $17.15 | $17.15 | $17.15 | $13.90 | 1,000 |
| 2016-02-25 | $17.10 | $17.10 | $17.05 | $17.05 | $13.82 | 1,265 |
| 2016-02-24 | $16.80 | $16.80 | $16.80 | $16.80 | $13.61 | 200 |
| 2016-02-23 | $17.55 | $17.55 | $17.55 | $17.55 | $14.22 | 0 |
| 2016-02-22 | $17.61 | $17.61 | $17.55 | $17.55 | $14.22 | 453 |
| 2016-02-19 | $17.40 | $17.45 | $17.40 | $17.45 | $14.14 | 2,582 |
| 2016-02-18 | $16.90 | $16.90 | $16.90 | $16.90 | $13.70 | 0 |
| 2016-02-17 | $16.90 | $16.90 | $16.90 | $16.90 | $13.70 | 0 |
| 2016-02-16 | $16.90 | $16.90 | $16.90 | $16.90 | $13.70 | 0 |
| 2016-02-12 | $16.90 | $16.90 | $16.90 | $16.90 | $13.70 | 0 |
| 2016-02-11 | $16.90 | $16.90 | $16.90 | $16.90 | $13.70 | 0 |
| 2016-02-10 | $17.05 | $17.05 | $16.90 | $16.90 | $13.70 | 459 |
| 2016-02-09 | $16.80 | $16.80 | $16.80 | $16.80 | $13.61 | 0 |
| 2016-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $13.61 | 2,898 |
| 2016-02-05 | $17.60 | $18.00 | $17.55 | $17.55 | $14.22 | 3,174 |
| 2016-02-04 | $18.65 | $18.65 | $18.65 | $18.65 | $15.11 | 354 |
| 2016-02-03 | $18.90 | $18.90 | $17.90 | $18.30 | $14.83 | 5,657 |
| 2016-02-02 | $17.70 | $17.70 | $17.70 | $17.70 | $14.34 | 4,229 |
| 2016-02-01 | $19.25 | $19.25 | $19.25 | $19.25 | $15.60 | 1,208 |
| 2016-01-29 | $19.50 | $19.50 | $19.50 | $19.50 | $15.80 | 194 |
| 2016-01-28 | $19.00 | $19.42 | $18.80 | $18.90 | $15.32 | 6,956 |
| 2016-01-27 | $19.25 | $19.25 | $18.85 | $18.85 | $15.28 | 367 |
| 2016-01-26 | $19.15 | $19.15 | $19.15 | $19.15 | $15.52 | 2,424 |
| 2016-01-25 | $18.55 | $18.75 | $18.55 | $18.75 | $15.20 | 1,070 |
| 2016-01-22 | $19.20 | $19.20 | $19.20 | $19.20 | $15.56 | 1,666 |
| 2016-01-21 | $18.40 | $18.40 | $18.40 | $18.40 | $14.91 | 253 |
| 2016-01-20 | $18.90 | $19.02 | $18.40 | $18.40 | $14.91 | 8,519 |
| 2016-01-19 | $20.15 | $20.15 | $19.40 | $19.40 | $15.72 | 3,490 |
| 2016-01-15 | $19.30 | $19.30 | $19.30 | $19.30 | $15.64 | 1,371 |
| 2016-01-14 | $19.70 | $20.00 | $19.65 | $20.00 | $16.21 | 1,502 |
| 2016-01-13 | $19.70 | $19.70 | $19.70 | $19.70 | $15.97 | 100 |
| 2016-01-12 | $19.79 | $19.90 | $19.79 | $19.90 | $16.13 | 629 |
| 2016-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.21 | 1,877 |
| 2016-01-08 | $20.15 | $20.30 | $19.80 | $19.80 | $16.05 | 1,147 |
| 2016-01-07 | $20.15 | $20.25 | $20.00 | $20.25 | $16.41 | 1,642 |
| 2016-01-06 | $20.75 | $21.05 | $20.75 | $21.05 | $17.06 | 1,018 |
| 2016-01-05 | $21.55 | $21.55 | $21.55 | $21.55 | $17.46 | 27,483 |
| 2016-01-04 | $21.25 | $21.55 | $21.25 | $21.55 | $17.46 | 27,483 |
| 2015-12-31 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 239 |
| 2015-12-30 | $23.15 | $23.15 | $22.75 | $22.88 | $18.54 | 2,522 |
| 2015-12-29 | $23.25 | $23.25 | $23.25 | $23.25 | $18.84 | 191 |
| 2015-12-28 | $23.25 | $23.25 | $23.25 | $23.25 | $18.84 | 117 |
| 2015-12-24 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 738 |
| 2015-12-23 | $23.15 | $23.40 | $22.75 | $23.40 | $18.96 | 1,490 |
| 2015-12-22 | $22.50 | $22.50 | $22.20 | $22.20 | $17.99 | 1,566 |
| 2015-12-21 | $22.30 | $22.30 | $21.90 | $21.90 | $17.75 | 1,984 |
| 2015-12-18 | $22.50 | $22.50 | $22.00 | $22.30 | $18.07 | 1,939 |
| 2015-12-17 | $22.65 | $22.65 | $22.55 | $22.55 | $18.27 | 1,048 |
| 2015-12-16 | $22.35 | $23.08 | $22.15 | $23.08 | $18.70 | 4,787 |
| 2015-12-15 | $22.10 | $22.60 | $22.10 | $22.60 | $18.32 | 539 |
| 2015-12-14 | $21.55 | $22.05 | $21.55 | $21.75 | $17.63 | 2,225 |
| 2015-12-11 | $22.55 | $22.55 | $22.05 | $22.55 | $18.27 | 1,116 |
| 2015-12-10 | $22.90 | $22.90 | $22.40 | $22.90 | $18.56 | 1,820 |
| 2015-12-09 | $23.05 | $23.22 | $22.43 | $23.22 | $18.82 | 4,132 |
| 2015-12-08 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 239 |
| 2015-12-07 | $22.85 | $23.15 | $22.85 | $23.15 | $18.76 | 1,449 |
| 2015-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 1,188 |
| 2015-12-03 | $22.65 | $22.80 | $22.65 | $22.80 | $18.48 | 1,436 |
| 2015-12-02 | $23.50 | $23.50 | $23.48 | $23.48 | $19.03 | 686 |
| 2015-12-01 | $23.79 | $23.96 | $23.79 | $23.96 | $19.42 | 1,253 |
| 2015-11-30 | $23.40 | $23.40 | $23.40 | $23.40 | $18.96 | 163 |
| 2015-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | $19.04 | 518 |
| 2015-11-25 | $23.50 | $23.63 | $23.50 | $23.63 | $19.15 | 4,703 |
| 2015-11-24 | $23.15 | $23.15 | $23.15 | $23.15 | $18.76 | 72 |
| 2015-11-23 | $22.80 | $23.15 | $22.80 | $23.15 | $18.76 | 338 |
| 2015-11-20 | $23.20 | $23.20 | $23.15 | $23.15 | $18.76 | 519 |
| 2015-11-19 | $23.10 | $23.50 | $23.05 | $23.50 | $19.04 | 2,146 |
| 2015-11-18 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 244 |
| 2015-11-17 | $23.15 | $23.25 | $23.04 | $23.10 | $18.72 | 8,823 |
| 2015-11-16 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 2,437 |
| 2015-11-13 | $22.60 | $22.60 | $22.60 | $22.60 | $18.32 | 229 |
| 2015-11-12 | $22.50 | $22.90 | $22.50 | $22.90 | $18.56 | 809 |
| 2015-11-11 | $22.75 | $23.15 | $22.75 | $23.15 | $18.76 | 540 |
| 2015-11-10 | $22.50 | $22.70 | $22.50 | $22.70 | $18.40 | 1,187 |
| 2015-11-09 | $23.65 | $23.65 | $23.60 | $23.60 | $19.13 | 1,152 |
| 2015-11-06 | $23.10 | $23.55 | $23.10 | $23.10 | $18.72 | 2,927 |
| 2015-11-05 | $23.65 | $23.65 | $23.65 | $23.65 | $19.17 | 634 |
| 2015-11-04 | $24.35 | $24.45 | $23.95 | $23.95 | $19.41 | 1,685 |
| 2015-11-03 | $23.65 | $24.05 | $23.65 | $24.05 | $19.49 | 1,878 |
| 2015-11-02 | $23.45 | $23.80 | $23.45 | $23.80 | $19.29 | 1,076 |
| 2015-10-30 | $23.45 | $23.65 | $23.45 | $23.65 | $19.17 | 568 |
| 2015-10-29 | $23.70 | $23.70 | $23.70 | $23.70 | $19.21 | 8 |
| 2015-10-28 | $23.35 | $23.70 | $23.35 | $23.70 | $19.21 | 353 |
| 2015-10-27 | $23.36 | $23.45 | $23.00 | $23.00 | $18.64 | 10,869 |
| 2015-10-26 | $23.40 | $23.40 | $23.40 | $23.40 | $18.96 | 176 |
| 2015-10-23 | $23.90 | $23.90 | $23.40 | $23.40 | $18.96 | 1,314 |
| 2015-10-22 | $23.50 | $23.50 | $23.05 | $23.50 | $19.04 | 889 |
| 2015-10-21 | $23.40 | $23.40 | $23.30 | $23.30 | $18.88 | 877 |
| 2015-10-20 | $23.60 | $23.60 | $23.60 | $23.60 | $19.13 | 169 |
| 2015-10-19 | $23.70 | $23.70 | $23.70 | $23.70 | $19.21 | 633 |
| 2015-10-16 | $23.30 | $23.80 | $23.30 | $23.75 | $19.25 | 833 |
| 2015-10-15 | $22.95 | $22.95 | $22.95 | $22.95 | $18.60 | 7,943 |
| 2015-10-14 | $22.80 | $22.80 | $22.80 | $22.80 | $18.48 | 155 |
| 2015-10-13 | $23.47 | $23.47 | $23.47 | $23.47 | $19.02 | 28 |
| 2015-10-12 | $23.45 | $23.47 | $23.35 | $23.47 | $19.02 | 4,734 |
| 2015-10-09 | $23.35 | $23.35 | $23.35 | $23.35 | $18.92 | 171 |
| 2015-10-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.04 | 7 |
| 2015-10-07 | $23.45 | $23.50 | $23.45 | $23.50 | $19.04 | 1,432 |
| 2015-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $18.52 | 374 |
| 2015-10-05 | $22.75 | $22.80 | $22.75 | $22.80 | $18.48 | 1,091 |
| 2015-10-02 | $21.25 | $21.90 | $21.25 | $21.90 | $17.75 | 1,265 |
| 2015-10-01 | $21.30 | $21.30 | $21.30 | $21.30 | $17.26 | 544 |
| 2015-09-30 | $20.80 | $21.25 | $20.80 | $21.25 | $17.22 | 930 |
| 2015-09-29 | $20.80 | $20.80 | $20.80 | $20.80 | $16.86 | 4 |
| 2015-09-28 | $20.85 | $20.85 | $20.80 | $20.80 | $16.86 | 1,195 |
| 2015-09-25 | $21.25 | $21.25 | $21.25 | $21.25 | $17.22 | 761 |
| 2015-09-24 | $20.40 | $20.75 | $20.30 | $20.75 | $16.82 | 1,448 |
| 2015-09-23 | $21.05 | $21.05 | $21.05 | $21.05 | $17.06 | 723 |
| 2015-09-22 | $21.05 | $21.10 | $21.05 | $21.10 | $17.10 | 316 |
| 2015-09-21 | $21.60 | $21.60 | $21.60 | $21.60 | $17.50 | 173 |
| 2015-09-18 | $21.55 | $21.55 | $21.55 | $21.55 | $17.46 | 154 |
| 2015-09-17 | $21.85 | $21.85 | $21.85 | $21.85 | $17.71 | 121 |
| 2015-09-16 | $22.35 | $22.35 | $22.35 | $22.35 | $18.11 | 185 |
| 2015-09-15 | $22.05 | $22.05 | $22.05 | $22.05 | $17.87 | 913 |
| 2015-09-14 | $21.50 | $21.50 | $21.15 | $21.15 | $17.14 | 6,833 |
| 2015-09-11 | $21.85 | $21.85 | $21.85 | $21.85 | $17.71 | 396 |
| 2015-09-10 | $22.10 | $22.15 | $21.80 | $21.80 | $17.67 | 744 |
| 2015-09-09 | $22.10 | $22.10 | $22.05 | $22.05 | $17.87 | 544 |
| 2015-09-08 | $21.50 | $21.55 | $21.50 | $21.55 | $17.46 | 2,121 |
| 2015-09-04 | $20.55 | $20.55 | $20.55 | $20.55 | $16.65 | 425 |
| 2015-09-03 | $21.35 | $21.35 | $21.35 | $21.35 | $17.30 | 175 |
| 2015-09-02 | $20.76 | $21.15 | $20.76 | $21.15 | $17.14 | 743 |
| 2015-09-01 | $21.05 | $21.20 | $20.75 | $21.20 | $17.18 | 2,028 |
| 2015-08-31 | $21.95 | $21.95 | $21.95 | $21.95 | $17.79 | 26 |
| 2015-08-28 | $21.95 | $21.95 | $21.95 | $21.95 | $17.79 | 212 |
| 2015-08-27 | $21.60 | $22.10 | $21.60 | $22.10 | $17.91 | 1,503 |
| 2015-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $17.34 | 497 |
| 2015-08-25 | $22.35 | $22.35 | $21.85 | $21.85 | $17.71 | 2,993 |
| 2015-08-24 | $22.12 | $22.12 | $22.12 | $22.12 | $17.92 | 0 |
| 2015-08-21 | $22.55 | $22.55 | $22.12 | $22.12 | $17.92 | 1,141 |
| 2015-08-20 | $22.90 | $23.20 | $22.90 | $23.20 | $18.80 | 441 |
| 2015-08-19 | $23.80 | $23.95 | $23.80 | $23.95 | $19.34 | 2,298 |
| 2015-08-18 | $24.05 | $24.05 | $24.05 | $24.05 | $19.42 | 2,174 |
| 2015-08-17 | $24.15 | $24.15 | $24.08 | $24.08 | $19.45 | 5,684 |
| 2015-08-14 | $24.25 | $24.25 | $24.25 | $24.25 | $19.59 | 2,296 |
| 2015-08-13 | $24.40 | $24.40 | $24.35 | $24.35 | $19.67 | 448 |
| 2015-08-12 | $24.25 | $24.25 | $24.25 | $24.25 | $19.59 | 769 |
| 2015-08-11 | $24.80 | $24.80 | $24.75 | $24.75 | $19.99 | 558 |
| 2015-08-10 | $23.85 | $23.85 | $23.85 | $23.85 | $19.26 | 0 |
| 2015-08-07 | $23.85 | $23.85 | $23.85 | $23.85 | $19.26 | 200 |
| 2015-08-06 | $24.10 | $24.10 | $23.70 | $23.70 | $19.14 | 477 |
| 2015-08-05 | $23.75 | $23.91 | $23.75 | $23.91 | $19.31 | 718 |
| 2015-08-04 | $23.80 | $23.80 | $23.75 | $23.75 | $19.18 | 556 |
| 2015-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $18.78 | 360 |
| 2015-07-31 | $23.80 | $23.80 | $23.35 | $23.35 | $18.86 | 1,526 |
| 2015-07-30 | $23.95 | $23.95 | $23.95 | $23.95 | $19.34 | 1,039 |
| 2015-07-29 | $23.40 | $23.40 | $23.40 | $23.40 | $18.90 | 862 |
| 2015-07-28 | $23.75 | $23.75 | $23.75 | $23.75 | $19.18 | 165 |
| 2015-07-27 | $23.60 | $23.60 | $23.55 | $23.55 | $19.02 | 565 |
| 2015-07-24 | $24.20 | $24.20 | $24.20 | $24.20 | $19.55 | 12 |
| 2015-07-23 | $24.20 | $24.20 | $24.20 | $24.20 | $19.55 | 159 |
| 2015-07-22 | $24.45 | $24.45 | $24.45 | $24.45 | $19.75 | 686 |
| 2015-07-21 | $24.55 | $24.90 | $24.55 | $24.80 | $20.03 | 35,777 |
| 2015-07-20 | $25.70 | $25.70 | $25.70 | $25.70 | $20.76 | 9 |
| 2015-07-17 | $25.70 | $25.70 | $25.70 | $25.70 | $20.76 | 0 |
| 2015-07-16 | $25.70 | $25.70 | $25.70 | $25.70 | $20.76 | 16,988 |
| 2015-07-15 | $25.50 | $25.50 | $25.50 | $25.50 | $20.60 | 343 |
| 2015-07-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.27 | 16,852 |
| 2015-07-13 | $25.60 | $25.60 | $25.60 | $25.60 | $20.68 | 418 |
| 2015-07-10 | $25.10 | $25.30 | $25.10 | $25.30 | $20.43 | 1,115 |
| 2015-07-09 | $24.25 | $24.25 | $24.25 | $24.25 | $19.59 | 174 |
| 2015-07-08 | $23.60 | $23.60 | $23.05 | $23.05 | $18.62 | 525 |
| 2015-07-07 | $23.60 | $23.99 | $23.60 | $23.99 | $19.38 | 286 |
| 2015-07-06 | $24.20 | $24.20 | $24.20 | $24.20 | $19.55 | 318 |
| 2015-07-02 | $24.75 | $24.75 | $24.75 | $24.75 | $19.99 | 126 |
| 2015-07-01 | $24.90 | $24.90 | $24.85 | $24.85 | $20.07 | 9,188 |
| 2015-06-30 | $24.35 | $24.45 | $24.35 | $24.45 | $19.75 | 1,447 |
| 2015-06-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.87 | 155 |
| 2015-06-26 | $25.20 | $25.20 | $25.15 | $25.15 | $20.31 | 1,719 |
| 2015-06-25 | $25.22 | $25.45 | $25.22 | $25.45 | $20.56 | 872 |
| 2015-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $20.35 | 539 |
| 2015-06-23 | $25.35 | $25.42 | $25.30 | $25.42 | $20.53 | 1,533 |
| 2015-06-22 | $25.65 | $25.65 | $25.65 | $25.65 | $20.72 | 216 |
| 2015-06-19 | $25.15 | $25.15 | $25.15 | $25.15 | $20.31 | 310 |
| 2015-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $20.47 | 717 |
| 2015-06-17 | $24.80 | $24.80 | $24.80 | $24.80 | $20.03 | 231 |
| 2015-06-16 | $24.90 | $24.90 | $24.90 | $24.90 | $20.11 | 228 |
| 2015-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $20.39 | 30 |
| 2015-06-12 | $25.35 | $25.35 | $25.25 | $25.25 | $20.39 | 1,422 |
| 2015-06-11 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 1,281 |
| 2015-06-10 | $24.62 | $24.62 | $24.62 | $24.62 | $19.88 | 100 |
| 2015-06-09 | $23.80 | $24.15 | $23.80 | $24.15 | $19.51 | 506 |
| 2015-06-08 | $24.35 | $24.35 | $24.35 | $24.35 | $19.67 | 159 |
| 2015-06-05 | $25.05 | $25.05 | $25.05 | $25.05 | $20.23 | 0 |
| 2015-06-04 | $25.05 | $25.05 | $25.05 | $25.05 | $20.23 | 537 |
| 2015-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 821 |
| 2015-06-02 | $24.85 | $24.85 | $24.85 | $24.85 | $20.07 | 6 |
| 2015-06-01 | $24.80 | $24.85 | $24.80 | $24.85 | $20.07 | 1,737 |
| 2015-05-29 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 277 |
| 2015-05-28 | $25.41 | $25.41 | $25.41 | $25.41 | $20.52 | 197 |
| 2015-05-27 | $25.33 | $25.55 | $25.33 | $25.55 | $20.64 | 2,677 |
| 2015-05-26 | $25.40 | $25.40 | $25.40 | $25.40 | $20.51 | 518 |
| 2015-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $21.00 | 227 |
| 2015-05-21 | $26.25 | $26.25 | $26.25 | $26.25 | $21.20 | 358 |
| 2015-05-20 | $26.15 | $26.15 | $26.15 | $26.15 | $21.12 | 4 |
| 2015-05-19 | $26.20 | $26.20 | $26.15 | $26.15 | $21.12 | 1,447 |
| 2015-05-18 | $26.00 | $26.00 | $26.00 | $26.00 | $21.00 | 114 |
| 2015-05-15 | $26.00 | $26.00 | $25.88 | $25.88 | $20.90 | 513 |
| 2015-05-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.04 | 535 |
| 2015-05-13 | $25.60 | $25.75 | $25.60 | $25.75 | $20.80 | 459 |
| 2015-05-12 | $25.55 | $25.55 | $25.55 | $25.55 | $20.64 | 145 |
| 2015-05-11 | $25.85 | $25.85 | $25.85 | $25.85 | $20.88 | 197 |
| 2015-05-08 | $25.10 | $25.87 | $25.10 | $25.87 | $20.89 | 681 |
| 2015-05-07 | $24.50 | $24.50 | $24.50 | $24.50 | $19.79 | 107 |
| 2015-05-06 | $24.60 | $24.65 | $24.60 | $24.65 | $19.91 | 1,052 |
| 2015-05-05 | $24.80 | $24.80 | $24.80 | $24.80 | $20.03 | 695 |
| 2015-05-04 | $24.65 | $25.00 | $24.65 | $24.98 | $20.18 | 418 |
| 2015-05-01 | $25.30 | $25.30 | $25.30 | $25.30 | $20.43 | 0 |
| 2015-04-30 | $25.25 | $25.30 | $25.25 | $25.30 | $20.43 | 3,129 |
| 2015-04-29 | $25.40 | $25.52 | $25.40 | $25.50 | $20.60 | 3,570 |
| 2015-04-28 | $25.75 | $25.75 | $25.75 | $25.75 | $20.80 | 0 |
| 2015-04-27 | $24.90 | $25.75 | $24.90 | $25.75 | $20.80 | 1,837 |
| 2015-04-24 | $24.95 | $24.95 | $24.95 | $24.95 | $20.15 | 117 |
| 2015-04-23 | $24.75 | $24.75 | $24.75 | $24.75 | $19.99 | 362 |
| 2015-04-22 | $24.90 | $24.90 | $24.90 | $24.90 | $20.11 | 310 |
| 2015-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 21 |
| 2015-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 315 |
| 2015-04-17 | $24.70 | $24.70 | $24.70 | $24.70 | $19.95 | 941 |
| 2015-04-16 | $25.10 | $25.10 | $25.10 | $25.10 | $20.27 | 990 |
| 2015-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.19 | 175 |
| 2015-04-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.27 | 38 |
| 2015-04-13 | $25.10 | $25.10 | $25.10 | $25.10 | $20.27 | 250 |
| 2015-04-10 | $25.30 | $25.35 | $24.85 | $25.35 | $20.47 | 903 |
| 2015-04-09 | $25.20 | $25.20 | $25.20 | $25.20 | $20.35 | 1,240 |
| 2015-04-08 | $25.35 | $25.35 | $25.35 | $25.35 | $20.47 | 162 |
Prudential plc (PUKPF) News Headlines
Recent Prudential plc (PUKPF) News
Similar Companies to Prudential plc (PUKPF) 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 | -- | -- | -- |