Qantas Airways Ltd (QABSY) Exchange: PINK
Data as of May 3, 2024
$17.20 ($0.02) 0.12%
Qantas Airways Ltd - Daily Information
Click for more stock information on Qantas Airways Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.04 |
| Previous Close | $17.20 |
| High | $17.82 |
| Low | $17.04 |
| Adjusted Open | $17.04 |
| Previous Adjusted Close | $17.20 |
| Adjusted High | $17.82 |
| Adjusted Low | $17.04 |
About Qantas Airways Ltd (QABSY)
Qantas Airways
Invest in Qantas Airways Ltd (QABSY)
Historical Stock Data for Qantas Airways Ltd (QABSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $17.04 | $17.82 | $17.04 | $17.20 | $17.20 | 5,248 |
| 2024-02-22 | $16.47 | $17.18 | $16.47 | $17.18 | $17.18 | 2,750 |
| 2024-02-21 | $18.23 | $18.35 | $18.20 | $18.26 | $18.26 | 3,464 |
| 2024-02-20 | $19.34 | $19.42 | $18.72 | $18.72 | $18.72 | 5,426 |
| 2024-02-16 | $19.07 | $19.31 | $18.88 | $19.31 | $19.31 | 4,942 |
| 2024-02-15 | $18.32 | $19.08 | $18.32 | $19.07 | $19.07 | 2,879 |
| 2024-02-14 | $18.88 | $18.88 | $18.17 | $18.17 | $18.17 | 4,254 |
| 2024-02-13 | $18.35 | $18.37 | $18.27 | $18.35 | $18.35 | 3,718 |
| 2024-02-12 | $18.99 | $18.99 | $18.27 | $18.27 | $18.27 | 2,803 |
| 2024-02-09 | $18.45 | $18.79 | $18.45 | $18.72 | $18.72 | 3,794 |
| 2024-02-08 | $18.60 | $18.60 | $18.25 | $18.41 | $18.41 | 4,179 |
| 2024-02-07 | $18.43 | $18.75 | $18.43 | $18.56 | $18.56 | 4,908 |
| 2024-02-06 | $18.40 | $18.52 | $18.25 | $18.25 | $18.25 | 2,774 |
| 2024-02-05 | $18.21 | $18.36 | $18.15 | $18.17 | $18.17 | 7,967 |
| 2024-02-02 | $18.52 | $18.72 | $18.41 | $18.41 | $18.41 | 2,007 |
| 2024-02-01 | $18.07 | $18.24 | $18.07 | $18.07 | $18.07 | 2,651 |
| 2024-01-31 | $18.24 | $18.31 | $17.99 | $17.99 | $17.99 | 2,661 |
| 2024-01-30 | $18.08 | $18.14 | $17.96 | $18.14 | $18.14 | 3,815 |
| 2024-01-29 | $18.22 | $18.40 | $18.22 | $18.40 | $18.40 | 3,738 |
| 2024-01-26 | $18.09 | $18.14 | $18.02 | $18.10 | $18.10 | 1,673 |
| 2024-01-25 | $18.05 | $18.12 | $18.00 | $18.07 | $18.07 | 2,419 |
| 2024-01-24 | $17.97 | $18.18 | $17.89 | $17.89 | $17.89 | 3,866 |
| 2024-01-23 | $17.73 | $17.74 | $17.58 | $17.63 | $17.63 | 8,535 |
| 2024-01-22 | $17.72 | $17.72 | $17.38 | $17.41 | $17.41 | 6,219 |
| 2024-01-19 | $17.11 | $17.24 | $17.01 | $17.16 | $17.16 | 19,140 |
| 2024-01-18 | $17.12 | $17.25 | $17.00 | $17.25 | $17.25 | 27,718 |
| 2024-01-17 | $17.06 | $17.06 | $16.87 | $16.87 | $16.87 | 28,602 |
| 2024-01-16 | $17.19 | $17.22 | $17.10 | $17.10 | $17.10 | 2,930 |
| 2024-01-12 | $18.24 | $18.28 | $17.98 | $18.01 | $18.01 | 25,721 |
| 2024-01-11 | $18.05 | $18.14 | $17.91 | $18.14 | $18.14 | 5,090 |
| 2024-01-10 | $18.17 | $18.22 | $18.11 | $18.22 | $18.22 | 2,701 |
| 2024-01-09 | $17.83 | $18.15 | $17.79 | $17.91 | $17.91 | 6,651 |
| 2024-01-08 | $18.02 | $18.02 | $17.12 | $17.88 | $17.88 | 7,951 |
| 2024-01-05 | $17.92 | $17.92 | $17.36 | $17.65 | $17.65 | 3,376 |
| 2024-01-04 | $17.80 | $17.91 | $17.32 | $17.66 | $17.66 | 4,004 |
| 2024-01-03 | $17.86 | $18.19 | $17.57 | $17.57 | $17.57 | 3,129 |
| 2024-01-02 | $18.40 | $18.62 | $17.94 | $17.94 | $17.94 | 3,866 |
| 2023-12-29 | $18.33 | $18.38 | $18.26 | $18.32 | $18.32 | 2,420 |
| 2023-12-28 | $18.40 | $18.62 | $18.40 | $18.57 | $18.57 | 6,329 |
| 2023-12-27 | $18.97 | $18.97 | $18.27 | $18.40 | $18.40 | 5,730 |
| 2023-12-26 | $18.40 | $18.40 | $17.61 | $18.38 | $18.38 | 4,243 |
| 2023-12-22 | $17.62 | $18.30 | $17.62 | $18.30 | $18.30 | 2,246 |
| 2023-12-21 | $18.40 | $18.40 | $17.90 | $18.15 | $18.15 | 3,904 |
| 2023-12-20 | $18.40 | $18.40 | $17.87 | $18.06 | $18.06 | 3,606 |
| 2023-12-19 | $18.46 | $18.46 | $17.86 | $18.40 | $18.40 | 3,934 |
| 2023-12-18 | $18.50 | $18.55 | $18.29 | $18.29 | $18.29 | 4,000 |
| 2023-12-15 | $18.26 | $18.26 | $17.97 | $17.97 | $17.97 | 5,752 |
| 2023-12-14 | $18.10 | $18.12 | $18.01 | $18.07 | $18.07 | 25,587 |
| 2023-12-13 | $17.84 | $18.23 | $17.83 | $18.21 | $18.21 | 6,692 |
| 2023-12-12 | $17.89 | $18.00 | $17.89 | $18.00 | $18.00 | 10,053 |
| 2023-12-11 | $17.38 | $18.06 | $17.38 | $18.05 | $18.05 | 14,363 |
| 2023-12-08 | $18.26 | $18.38 | $18.18 | $18.35 | $18.35 | 4,002 |
| 2023-12-07 | $18.03 | $18.13 | $17.98 | $18.13 | $18.13 | 43,654 |
| 2023-12-06 | $17.50 | $18.27 | $17.50 | $18.09 | $18.09 | 43,383 |
| 2023-12-05 | $17.99 | $18.03 | $17.89 | $18.02 | $18.02 | 11,095 |
| 2023-12-04 | $17.48 | $18.56 | $17.48 | $18.09 | $18.09 | 14,957 |
| 2023-12-01 | $17.86 | $18.13 | $17.86 | $18.13 | $18.13 | 32,274 |
| 2023-11-30 | $17.54 | $17.63 | $17.51 | $17.51 | $17.51 | 20,888 |
| 2023-11-29 | $17.38 | $17.57 | $17.24 | $17.41 | $17.41 | 5,461 |
| 2023-11-28 | $17.56 | $17.71 | $17.39 | $17.54 | $17.54 | 14,405 |
| 2023-11-27 | $17.55 | $17.64 | $17.28 | $17.34 | $17.34 | 7,988 |
| 2023-11-24 | $17.91 | $17.91 | $17.58 | $17.67 | $17.67 | 2,283 |
| 2023-11-22 | $17.66 | $17.66 | $17.45 | $17.65 | $17.65 | 7,039 |
| 2023-11-21 | $17.52 | $17.96 | $17.51 | $17.60 | $17.60 | 50,188 |
| 2023-11-20 | $17.33 | $17.52 | $17.33 | $17.52 | $17.52 | 12,967 |
| 2023-11-17 | $17.08 | $17.17 | $17.08 | $17.15 | $17.15 | 11,577 |
| 2023-11-16 | $17.75 | $17.75 | $17.00 | $17.27 | $17.27 | 20,148 |
| 2023-11-15 | $17.50 | $17.72 | $17.50 | $17.69 | $17.69 | 11,577 |
| 2023-11-14 | $17.40 | $17.49 | $17.34 | $17.49 | $17.49 | 26,735 |
| 2023-11-13 | $16.82 | $16.87 | $16.63 | $16.87 | $16.87 | 70,298 |
| 2023-11-10 | $16.79 | $17.18 | $16.79 | $17.05 | $17.05 | 6,860 |
| 2023-11-09 | $17.25 | $17.33 | $16.94 | $17.06 | $17.06 | 18,765 |
| 2023-11-08 | $17.22 | $17.32 | $17.14 | $17.26 | $17.26 | 14,024 |
| 2023-11-07 | $16.90 | $17.10 | $16.84 | $17.10 | $17.10 | 10,199 |
| 2023-11-06 | $16.80 | $17.18 | $16.67 | $17.18 | $17.18 | 10,690 |
| 2023-11-03 | $16.87 | $17.00 | $16.78 | $16.99 | $16.99 | 19,316 |
| 2023-11-02 | $16.29 | $16.63 | $15.85 | $16.55 | $16.55 | 32,881 |
| 2023-11-01 | $15.90 | $15.96 | $15.75 | $15.96 | $15.96 | 29,701 |
| 2023-10-31 | $15.56 | $15.83 | $15.51 | $15.83 | $15.83 | 182,498 |
| 2023-10-30 | $15.61 | $15.85 | $15.02 | $15.41 | $15.41 | 78,954 |
| 2023-10-27 | $15.44 | $15.64 | $14.83 | $14.98 | $14.98 | 70,877 |
| 2023-10-26 | $15.20 | $15.21 | $15.06 | $15.20 | $15.20 | 36,037 |
| 2023-10-25 | $15.24 | $15.33 | $15.21 | $15.27 | $15.27 | 54,631 |
| 2023-10-24 | $15.52 | $15.52 | $15.12 | $15.18 | $15.18 | 183,417 |
| 2023-10-23 | $15.00 | $15.22 | $14.89 | $15.20 | $15.20 | 43,814 |
| 2023-10-20 | $14.88 | $15.52 | $14.88 | $15.04 | $15.04 | 43,969 |
| 2023-10-19 | $15.10 | $15.23 | $14.88 | $14.89 | $14.89 | 47,484 |
| 2023-10-18 | $15.45 | $15.57 | $15.25 | $15.32 | $15.32 | 18,715 |
| 2023-10-17 | $15.15 | $15.81 | $15.15 | $15.81 | $15.81 | 84,049 |
| 2023-10-16 | $15.61 | $15.66 | $15.40 | $15.65 | $15.65 | 39,930 |
| 2023-10-13 | $15.80 | $15.93 | $15.73 | $15.79 | $15.79 | 18,928 |
| 2023-10-12 | $16.06 | $16.19 | $15.75 | $15.84 | $15.84 | 20,959 |
| 2023-10-11 | $16.41 | $16.57 | $16.16 | $16.35 | $16.35 | 23,710 |
| 2023-10-10 | $15.77 | $15.90 | $15.64 | $15.87 | $15.87 | 63,041 |
| 2023-10-09 | $15.54 | $15.58 | $15.44 | $15.53 | $15.53 | 13,889 |
| 2023-10-06 | $15.71 | $16.25 | $15.71 | $16.17 | $16.17 | 46,320 |
| 2023-10-05 | $16.00 | $16.06 | $15.93 | $16.03 | $16.03 | 24,809 |
| 2023-10-04 | $15.66 | $15.81 | $15.53 | $15.73 | $15.73 | 21,193 |
| 2023-10-03 | $15.89 | $15.93 | $15.68 | $15.73 | $15.73 | 21,193 |
| 2023-10-02 | $16.79 | $16.79 | $16.01 | $16.02 | $16.02 | 23,996 |
| 2023-09-29 | $16.63 | $16.75 | $16.55 | $16.62 | $16.62 | 3,483 |
| 2023-09-28 | $16.49 | $16.67 | $16.43 | $16.65 | $16.65 | 25,145 |
| 2023-09-27 | $16.46 | $16.46 | $16.25 | $16.32 | $16.32 | 36,583 |
| 2023-09-26 | $16.49 | $16.49 | $16.36 | $16.36 | $16.36 | 24,037 |
| 2023-09-25 | $16.43 | $16.68 | $16.39 | $16.60 | $16.60 | 13,534 |
| 2023-09-22 | $17.03 | $17.08 | $16.96 | $17.02 | $17.02 | 29,870 |
| 2023-09-21 | $17.00 | $17.00 | $16.82 | $16.87 | $16.87 | 18,118 |
| 2023-09-20 | $17.32 | $17.39 | $17.15 | $17.27 | $17.27 | 19,238 |
| 2023-09-19 | $17.45 | $17.60 | $17.45 | $17.56 | $17.56 | 36,532 |
| 2023-09-18 | $17.64 | $17.68 | $17.57 | $17.68 | $17.68 | 12,894 |
| 2023-09-15 | $17.80 | $18.31 | $17.80 | $17.90 | $17.90 | 13,882 |
| 2023-09-14 | $18.04 | $18.08 | $17.88 | $18.01 | $18.01 | 12,883 |
| 2023-09-13 | $17.24 | $17.95 | $17.24 | $17.87 | $17.87 | 6,676 |
| 2023-09-12 | $17.79 | $18.10 | $17.75 | $17.83 | $17.83 | 44,129 |
| 2023-09-11 | $17.75 | $17.80 | $17.67 | $17.72 | $17.72 | 20,348 |
| 2023-09-08 | $17.61 | $18.09 | $17.61 | $17.70 | $17.70 | 10,382 |
| 2023-09-07 | $17.90 | $18.31 | $17.62 | $17.70 | $17.70 | 17,652 |
| 2023-09-06 | $18.19 | $18.24 | $18.02 | $18.03 | $18.03 | 67,010 |
| 2023-09-05 | $17.39 | $18.07 | $17.39 | $17.90 | $17.90 | 15,121 |
| 2023-09-01 | $18.60 | $18.80 | $18.60 | $18.73 | $18.73 | 5,941 |
| 2023-08-31 | $18.47 | $19.10 | $18.47 | $19.00 | $19.00 | 10,838 |
| 2023-08-30 | $19.56 | $19.56 | $19.45 | $19.45 | $19.45 | 7,143 |
| 2023-08-29 | $19.53 | $19.67 | $19.35 | $19.60 | $19.60 | 15,705 |
| 2023-08-28 | $20.01 | $20.01 | $19.18 | $19.60 | $19.60 | 12,997 |
| 2023-08-25 | $19.99 | $20.09 | $19.81 | $20.03 | $20.03 | 11,895 |
| 2023-08-24 | $19.90 | $19.90 | $19.49 | $19.68 | $19.68 | 17,068 |
| 2023-08-23 | $19.76 | $19.94 | $19.44 | $19.89 | $19.89 | 14,298 |
| 2023-08-22 | $19.66 | $19.98 | $19.58 | $19.84 | $19.84 | 34,868 |
| 2023-08-21 | $19.96 | $19.96 | $19.52 | $19.87 | $19.87 | 25,544 |
| 2023-08-18 | $19.59 | $19.99 | $19.59 | $19.97 | $19.97 | 12,266 |
| 2023-08-17 | $20.77 | $20.77 | $19.52 | $19.99 | $19.99 | 26,025 |
| 2023-08-16 | $21.08 | $21.08 | $19.95 | $20.23 | $20.23 | 14,036 |
| 2023-08-15 | $21.20 | $21.20 | $20.09 | $20.14 | $20.14 | 13,688 |
| 2023-08-14 | $21.22 | $21.22 | $20.23 | $20.60 | $20.60 | 9,879 |
| 2023-08-11 | $20.64 | $20.98 | $20.64 | $20.85 | $20.85 | 2,344 |
| 2023-08-10 | $21.14 | $21.26 | $21.09 | $21.14 | $21.14 | 9,147 |
| 2023-08-09 | $21.00 | $21.13 | $21.00 | $21.07 | $21.07 | 3,402 |
| 2023-08-08 | $20.99 | $21.09 | $20.56 | $21.00 | $21.00 | 22,839 |
| 2023-08-07 | $21.14 | $21.14 | $20.73 | $21.14 | $21.14 | 3,167 |
| 2023-08-04 | $21.34 | $21.34 | $20.36 | $20.71 | $20.71 | 5,322 |
| 2023-08-03 | $20.58 | $20.70 | $20.48 | $20.62 | $20.62 | 14,102 |
| 2023-08-02 | $20.61 | $21.53 | $20.61 | $20.77 | $20.77 | 2,444 |
| 2023-08-01 | $21.99 | $21.99 | $21.24 | $21.24 | $21.24 | 3,917 |
| 2023-07-31 | $21.14 | $21.99 | $21.14 | $21.98 | $21.98 | 3,443 |
| 2023-07-28 | $22.30 | $22.30 | $21.28 | $21.90 | $21.90 | 3,165 |
| 2023-07-27 | $22.26 | $22.26 | $21.95 | $21.95 | $21.95 | 3,177 |
| 2023-07-26 | $22.22 | $22.32 | $22.22 | $22.31 | $22.31 | 2,062 |
| 2023-07-25 | $22.29 | $22.63 | $22.01 | $22.28 | $22.28 | 7,097 |
| 2023-07-24 | $22.25 | $22.62 | $22.24 | $22.62 | $22.62 | 11,778 |
| 2023-07-21 | $22.08 | $22.18 | $22.07 | $22.17 | $22.17 | 2,022 |
| 2023-07-20 | $22.15 | $22.35 | $22.14 | $22.23 | $22.23 | 19,048 |
| 2023-07-19 | $21.81 | $21.87 | $21.76 | $21.76 | $21.76 | 3,563 |
| 2023-07-18 | $21.80 | $21.80 | $21.69 | $21.75 | $21.75 | 6,933 |
| 2023-07-17 | $21.72 | $21.89 | $21.72 | $21.87 | $21.87 | 3,406 |
| 2023-07-14 | $21.55 | $21.97 | $21.55 | $21.66 | $21.66 | 3,428 |
| 2023-07-13 | $21.50 | $21.94 | $21.07 | $21.94 | $21.94 | 8,503 |
| 2023-07-12 | $21.09 | $21.21 | $21.09 | $21.20 | $21.20 | 9,927 |
| 2023-07-11 | $20.56 | $20.79 | $20.56 | $20.79 | $20.79 | 16,541 |
| 2023-07-10 | $20.42 | $20.51 | $20.36 | $20.50 | $20.50 | 8,640 |
| 2023-07-07 | $20.40 | $20.56 | $20.34 | $20.51 | $20.51 | 9,989 |
| 2023-07-06 | $20.33 | $20.67 | $20.14 | $20.18 | $20.18 | 13,453 |
| 2023-07-05 | $20.61 | $20.81 | $20.37 | $20.37 | $20.37 | 13,792 |
| 2023-07-03 | $20.61 | $20.78 | $20.45 | $20.62 | $20.62 | 6,670 |
| 2023-06-30 | $20.76 | $20.76 | $20.27 | $20.33 | $20.33 | 9,322 |
| 2023-06-29 | $20.85 | $20.85 | $20.03 | $20.50 | $20.50 | 7,878 |
| 2023-06-28 | $20.23 | $20.53 | $20.23 | $20.32 | $20.32 | 9,319 |
| 2023-06-27 | $20.09 | $20.52 | $19.99 | $20.00 | $20.00 | 51,826 |
| 2023-06-26 | $20.14 | $20.37 | $20.10 | $20.34 | $20.34 | 7,049 |
| 2023-06-23 | $20.55 | $21.02 | $20.54 | $21.01 | $21.01 | 5,883 |
| 2023-06-22 | $21.26 | $21.33 | $21.23 | $21.33 | $21.33 | 4,327 |
| 2023-06-21 | $21.88 | $21.88 | $21.67 | $21.69 | $21.69 | 4,514 |
| 2023-06-20 | $22.50 | $22.50 | $22.23 | $22.39 | $22.39 | 6,681 |
| 2023-06-16 | $22.52 | $22.99 | $22.52 | $22.78 | $22.78 | 12,230 |
| 2023-06-15 | $21.99 | $22.47 | $21.99 | $22.47 | $22.47 | 5,659 |
| 2023-06-14 | $22.18 | $22.18 | $21.77 | $21.86 | $21.86 | 3,978 |
| 2023-06-13 | $21.00 | $21.83 | $21.00 | $21.66 | $21.66 | 21,528 |
| 2023-06-12 | $20.71 | $20.80 | $20.50 | $20.80 | $20.80 | 19,427 |
| 2023-06-09 | $20.92 | $20.99 | $20.73 | $20.80 | $20.80 | 8,467 |
| 2023-06-08 | $20.80 | $21.00 | $20.80 | $20.93 | $20.93 | 8,848 |
| 2023-06-07 | $21.42 | $21.46 | $21.07 | $21.08 | $21.08 | 4,039 |
| 2023-06-06 | $20.72 | $21.28 | $20.72 | $21.28 | $21.28 | 9,857 |
| 2023-06-05 | $21.76 | $21.96 | $21.75 | $21.75 | $21.75 | 4,689 |
| 2023-06-02 | $22.24 | $22.43 | $22.06 | $22.22 | $22.22 | 4,004 |
| 2023-06-01 | $22.00 | $22.41 | $21.73 | $22.40 | $22.40 | 19,798 |
| 2023-05-31 | $21.40 | $21.57 | $21.05 | $21.48 | $21.48 | 12,804 |
| 2023-05-30 | $21.25 | $21.57 | $21.25 | $21.44 | $21.44 | 6,760 |
| 2023-05-26 | $20.98 | $21.20 | $20.92 | $21.19 | $21.19 | 4,622 |
| 2023-05-25 | $20.60 | $21.00 | $20.60 | $20.92 | $20.92 | 9,965 |
| 2023-05-24 | $21.06 | $21.14 | $21.01 | $21.04 | $21.04 | 4,342 |
| 2023-05-23 | $21.08 | $21.39 | $21.00 | $21.02 | $21.02 | 6,128 |
| 2023-05-22 | $21.60 | $21.60 | $21.40 | $21.60 | $21.60 | 3,795 |
| 2023-05-19 | $21.50 | $21.78 | $21.50 | $21.67 | $21.67 | 3,929 |
| 2023-05-18 | $20.99 | $21.49 | $20.99 | $21.34 | $21.34 | 5,579 |
| 2023-05-17 | $21.06 | $21.28 | $21.06 | $21.24 | $21.24 | 7,021 |
| 2023-05-16 | $20.91 | $21.18 | $20.89 | $20.90 | $20.90 | 16,456 |
| 2023-05-15 | $21.09 | $21.41 | $21.09 | $21.33 | $21.33 | 17,541 |
| 2023-05-12 | $20.25 | $21.30 | $20.25 | $20.70 | $20.70 | 6,398 |
| 2023-05-11 | $21.55 | $21.55 | $21.10 | $21.15 | $21.15 | 5,074 |
| 2023-05-10 | $21.72 | $21.72 | $21.25 | $21.30 | $21.30 | 6,513 |
| 2023-05-09 | $21.50 | $21.50 | $21.25 | $21.47 | $21.47 | 7,562 |
| 2023-05-08 | $21.64 | $21.75 | $21.51 | $21.59 | $21.59 | 7,430 |
| 2023-05-05 | $21.21 | $21.50 | $21.17 | $21.47 | $21.47 | 20,483 |
| 2023-05-04 | $21.34 | $21.34 | $21.07 | $21.30 | $21.30 | 5,025 |
| 2023-05-03 | $21.56 | $21.87 | $21.56 | $21.71 | $21.71 | 5,347 |
| 2023-05-02 | $21.70 | $21.89 | $21.62 | $21.78 | $21.78 | 6,194 |
| 2023-05-01 | $21.74 | $22.49 | $21.74 | $22.23 | $22.23 | 17,620 |
| 2023-04-28 | $22.27 | $22.27 | $21.61 | $21.79 | $21.79 | 3,212 |
| 2023-04-27 | $21.81 | $21.88 | $21.56 | $21.88 | $21.88 | 6,193 |
| 2023-04-26 | $22.00 | $22.23 | $21.94 | $22.09 | $22.09 | 5,054 |
| 2023-04-25 | $21.99 | $22.14 | $21.64 | $21.64 | $21.64 | 7,358 |
| 2023-04-24 | $22.12 | $22.28 | $22.00 | $22.28 | $22.28 | 3,592 |
| 2023-04-21 | $22.03 | $22.28 | $22.03 | $22.16 | $22.16 | 1,671 |
| 2023-04-20 | $22.24 | $22.24 | $21.64 | $21.87 | $21.87 | 8,684 |
| 2023-04-19 | $21.99 | $22.06 | $21.71 | $21.87 | $21.87 | 14,790 |
| 2023-04-18 | $22.00 | $22.20 | $21.90 | $22.20 | $22.20 | 4,215 |
| 2023-04-17 | $21.98 | $22.13 | $21.72 | $22.00 | $22.00 | 5,388 |
| 2023-04-14 | $21.57 | $22.10 | $21.57 | $21.88 | $21.88 | 3,684 |
| 2023-04-13 | $21.76 | $22.01 | $21.75 | $21.96 | $21.96 | 4,143 |
| 2023-04-12 | $21.70 | $21.93 | $21.70 | $21.85 | $21.85 | 11,108 |
| 2023-04-11 | $22.15 | $22.25 | $21.71 | $22.25 | $22.25 | 7,254 |
| 2023-04-10 | $22.01 | $22.14 | $21.70 | $21.92 | $21.92 | 5,620 |
| 2023-04-06 | $21.95 | $22.26 | $21.95 | $22.09 | $22.09 | 5,683 |
| 2023-04-05 | $22.64 | $22.85 | $22.58 | $22.65 | $22.65 | 5,884 |
| 2023-04-04 | $22.70 | $22.93 | $22.59 | $22.64 | $22.64 | 11,200 |
| 2023-04-03 | $22.40 | $22.70 | $22.40 | $22.70 | $22.70 | 10,652 |
| 2023-03-31 | $22.57 | $22.57 | $21.99 | $22.42 | $22.42 | 6,565 |
| 2023-03-30 | $22.00 | $22.35 | $22.00 | $22.32 | $22.32 | 8,781 |
| 2023-03-29 | $21.72 | $21.90 | $21.67 | $21.90 | $21.90 | 19,993 |
| 2023-03-28 | $21.38 | $21.75 | $21.38 | $21.71 | $21.71 | 19,356 |
| 2023-03-27 | $21.75 | $21.75 | $21.40 | $21.75 | $21.75 | 16,936 |
| 2023-03-24 | $21.18 | $21.49 | $21.10 | $21.49 | $21.49 | 30,379 |
| 2023-03-23 | $21.56 | $21.65 | $21.42 | $21.51 | $21.51 | 6,033 |
| 2023-03-22 | $21.13 | $21.75 | $21.13 | $21.56 | $21.56 | 20,587 |
| 2023-03-21 | $21.42 | $21.42 | $21.05 | $21.36 | $21.36 | 5,179 |
| 2023-03-20 | $21.31 | $21.31 | $20.66 | $21.26 | $21.26 | 16,925 |
| 2023-03-17 | $21.21 | $21.75 | $21.21 | $21.34 | $21.34 | 11,037 |
| 2023-03-16 | $20.89 | $21.38 | $20.78 | $21.38 | $21.38 | 9,656 |
| 2023-03-15 | $21.44 | $21.44 | $20.77 | $21.02 | $21.02 | 29,562 |
| 2023-03-14 | $21.08 | $21.66 | $21.08 | $21.44 | $21.44 | 17,389 |
| 2023-03-13 | $21.40 | $21.61 | $21.12 | $21.35 | $21.35 | 13,960 |
| 2023-03-10 | $21.74 | $21.82 | $21.40 | $21.43 | $21.43 | 8,423 |
| 2023-03-09 | $22.34 | $22.60 | $22.16 | $22.19 | $22.19 | 10,264 |
| 2023-03-08 | $22.01 | $22.49 | $22.01 | $22.49 | $22.49 | 6,150 |
| 2023-03-07 | $21.59 | $22.18 | $21.59 | $21.77 | $21.77 | 9,531 |
| 2023-03-06 | $22.38 | $22.38 | $21.80 | $22.05 | $22.05 | 6,060 |
| 2023-03-03 | $21.74 | $22.28 | $21.74 | $22.22 | $22.22 | 8,284 |
| 2023-03-02 | $22.11 | $22.15 | $21.96 | $22.14 | $22.14 | 5,119 |
| 2023-03-01 | $22.00 | $22.00 | $21.71 | $21.89 | $21.89 | 15,168 |
| 2023-02-28 | $21.42 | $21.81 | $21.42 | $21.45 | $21.45 | 15,281 |
| 2023-02-27 | $20.84 | $21.30 | $20.84 | $21.30 | $21.30 | 18,801 |
| 2023-02-24 | $20.71 | $20.73 | $20.30 | $20.63 | $20.63 | 6,132 |
| 2023-02-23 | $21.04 | $21.04 | $20.45 | $20.70 | $20.70 | 22,657 |
| 2023-02-22 | $22.34 | $22.34 | $21.96 | $21.96 | $21.96 | 10,897 |
| 2023-02-21 | $22.44 | $22.44 | $21.88 | $21.98 | $21.98 | 35,719 |
| 2023-02-17 | $22.67 | $22.87 | $22.67 | $22.75 | $22.75 | 13,810 |
| 2023-02-16 | $22.80 | $22.85 | $22.58 | $22.65 | $22.65 | 6,735 |
| 2023-02-15 | $22.55 | $22.56 | $22.40 | $22.47 | $22.47 | 14,546 |
| 2023-02-14 | $22.73 | $22.73 | $22.25 | $22.67 | $22.67 | 54,814 |
| 2023-02-13 | $22.87 | $22.93 | $22.47 | $22.93 | $22.93 | 19,338 |
| 2023-02-10 | $22.80 | $22.95 | $22.66 | $22.75 | $22.75 | 32,158 |
| 2023-02-09 | $23.32 | $23.32 | $22.80 | $22.90 | $22.90 | 24,810 |
| 2023-02-08 | $22.97 | $22.97 | $22.53 | $22.90 | $22.90 | 71,626 |
| 2023-02-07 | $22.50 | $22.82 | $22.33 | $22.74 | $22.74 | 15,656 |
| 2023-02-06 | $22.59 | $22.59 | $22.34 | $22.53 | $22.53 | 30,518 |
| 2023-02-03 | $22.67 | $22.67 | $22.38 | $22.42 | $22.42 | 19,919 |
| 2023-02-02 | $22.95 | $22.95 | $22.60 | $22.80 | $22.80 | 44,280 |
| 2023-02-01 | $22.84 | $23.09 | $22.50 | $23.09 | $23.09 | 23,142 |
| 2023-01-31 | $22.57 | $22.57 | $22.15 | $22.50 | $22.50 | 7,818 |
| 2023-01-30 | $22.85 | $22.85 | $22.40 | $22.78 | $22.78 | 5,435 |
| 2023-01-27 | $23.35 | $23.35 | $23.09 | $23.15 | $23.15 | 5,337 |
| 2023-01-26 | $23.43 | $23.43 | $23.09 | $23.17 | $23.17 | 3,831 |
| 2023-01-25 | $23.15 | $23.15 | $22.86 | $23.03 | $23.03 | 1,890 |
| 2023-01-24 | $22.75 | $22.75 | $22.40 | $22.56 | $22.56 | 9,320 |
| 2023-01-23 | $22.61 | $23.31 | $22.61 | $22.99 | $22.99 | 10,855 |
| 2023-01-20 | $22.89 | $23.00 | $22.72 | $23.00 | $23.00 | 1,778 |
| 2023-01-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,148 |
| 2023-01-18 | $23.10 | $23.35 | $22.72 | $22.72 | $22.72 | 3,096 |
| 2023-01-17 | $23.09 | $23.09 | $22.87 | $22.98 | $22.98 | 3,789 |
| 2023-01-13 | $22.55 | $22.80 | $22.50 | $22.80 | $22.80 | 3,871 |
| 2023-01-12 | $22.51 | $22.62 | $22.51 | $22.62 | $22.62 | 856 |
| 2023-01-11 | $22.19 | $22.23 | $22.16 | $22.19 | $22.19 | 1,646 |
| 2023-01-10 | $22.58 | $22.58 | $21.82 | $21.88 | $21.88 | 1,033 |
| 2023-01-09 | $22.05 | $22.64 | $22.05 | $22.41 | $22.41 | 3,642 |
| 2023-01-06 | $21.43 | $21.86 | $21.26 | $21.71 | $21.71 | 2,624 |
| 2023-01-05 | $21.05 | $21.05 | $20.81 | $20.86 | $20.86 | 1,061 |
| 2023-01-04 | $20.87 | $21.28 | $20.65 | $20.89 | $20.89 | 3,158 |
| 2023-01-03 | $20.29 | $20.30 | $20.24 | $20.24 | $20.24 | 1,093 |
| 2022-12-30 | $20.93 | $20.93 | $20.41 | $20.41 | $20.41 | 1,113 |
| 2022-12-29 | $20.13 | $20.40 | $20.13 | $20.40 | $20.40 | 507 |
| 2022-12-28 | $20.77 | $21.02 | $20.64 | $20.68 | $20.68 | 3,108 |
| 2022-12-27 | $20.64 | $20.88 | $20.49 | $20.56 | $20.56 | 5,935 |
| 2022-12-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 449 |
| 2022-12-22 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 1,481 |
| 2022-12-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 5,165 |
| 2022-12-20 | $20.49 | $20.55 | $20.43 | $20.43 | $20.43 | 2,455 |
| 2022-12-19 | $21.63 | $21.63 | $20.87 | $20.87 | $20.87 | 83,489 |
| 2022-12-16 | $20.16 | $21.04 | $20.16 | $21.01 | $21.01 | 19,478 |
| 2022-12-15 | $20.73 | $20.73 | $20.70 | $20.70 | $20.70 | 2,743 |
| 2022-12-14 | $21.48 | $21.48 | $21.19 | $21.19 | $21.19 | 260 |
| 2022-12-13 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 148 |
| 2022-12-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 114 |
| 2022-12-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 60 |
| 2022-12-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 4,055 |
| 2022-12-07 | $21.08 | $21.30 | $21.08 | $21.30 | $21.30 | 805 |
| 2022-12-06 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 5 |
| 2022-12-05 | $20.89 | $20.89 | $20.69 | $20.69 | $20.69 | 619 |
| 2022-12-02 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 501 |
| 2022-12-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 199 |
| 2022-11-30 | $21.00 | $21.22 | $21.00 | $21.22 | $21.22 | 1,150 |
| 2022-11-29 | $20.71 | $20.86 | $20.71 | $20.80 | $20.80 | 878 |
| 2022-11-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 423 |
| 2022-11-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 4 |
| 2022-11-23 | $20.62 | $20.66 | $20.50 | $20.66 | $20.66 | 983 |
| 2022-11-22 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 476 |
| 2022-11-21 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 275 |
| 2022-11-18 | $19.13 | $19.63 | $19.13 | $19.63 | $19.63 | 460 |
| 2022-11-17 | $19.34 | $19.60 | $19.34 | $19.43 | $19.43 | 516 |
| 2022-11-16 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 10 |
| 2022-11-15 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 195 |
| 2022-11-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 802 |
| 2022-11-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 562 |
| 2022-11-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 7 |
| 2022-11-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 2 |
| 2022-11-08 | $19.93 | $20.00 | $19.93 | $19.95 | $19.95 | 960 |
| 2022-11-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 845 |
| 2022-11-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 187 |
| 2022-11-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 72 |
| 2022-11-02 | $19.14 | $19.14 | $18.75 | $18.75 | $18.75 | 1,232 |
| 2022-11-01 | $18.95 | $19.22 | $18.95 | $19.22 | $19.22 | 472 |
| 2022-10-31 | $18.57 | $18.85 | $18.57 | $18.85 | $18.85 | 546 |
| 2022-10-28 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 35 |
| 2022-10-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 180 |
| 2022-10-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 268 |
| 2022-10-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 81 |
| 2022-10-24 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 153 |
| 2022-10-21 | $18.66 | $18.66 | $18.36 | $18.36 | $18.36 | 497 |
| 2022-10-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 219 |
| 2022-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 135 |
| 2022-10-18 | $18.54 | $18.69 | $18.28 | $18.69 | $18.69 | 2,221 |
| 2022-10-17 | $19.00 | $19.00 | $18.81 | $18.81 | $18.81 | 471 |
| 2022-10-14 | $18.53 | $18.53 | $17.72 | $17.84 | $17.84 | 634 |
| 2022-10-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 989 |
| 2022-10-12 | $16.46 | $16.46 | $16.06 | $16.06 | $16.06 | 1,082 |
| 2022-10-11 | $16.46 | $16.50 | $16.46 | $16.50 | $16.50 | 798 |
| 2022-10-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 661 |
| 2022-10-07 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 53 |
| 2022-10-06 | $16.70 | $17.03 | $16.70 | $17.03 | $17.03 | 380 |
| 2022-10-05 | $17.27 | $17.27 | $16.98 | $17.27 | $17.27 | 939 |
| 2022-10-04 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 427 |
| 2022-10-03 | $16.30 | $16.34 | $16.14 | $16.34 | $16.34 | 2,550 |
| 2022-09-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 186 |
| 2022-09-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 90 |
| 2022-09-28 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 294 |
| 2022-09-27 | $16.37 | $16.61 | $16.37 | $16.61 | $16.61 | 533 |
| 2022-09-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 149 |
| 2022-09-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 80 |
| 2022-09-22 | $17.61 | $17.67 | $17.35 | $17.35 | $17.35 | 734 |
| 2022-09-21 | $17.40 | $17.46 | $17.11 | $17.28 | $17.28 | 1,573 |
| 2022-09-20 | $17.40 | $17.40 | $17.23 | $17.23 | $17.23 | 882 |
| 2022-09-19 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 136 |
| 2022-09-16 | $17.49 | $17.74 | $17.46 | $17.46 | $17.46 | 1,100 |
| 2022-09-15 | $17.79 | $17.79 | $17.55 | $17.55 | $17.55 | 617 |
| 2022-09-14 | $17.01 | $17.63 | $17.01 | $17.63 | $17.63 | 763 |
| 2022-09-13 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 130 |
| 2022-09-12 | $18.19 | $18.37 | $18.02 | $18.37 | $18.37 | 517 |
| 2022-09-09 | $17.71 | $18.07 | $17.71 | $18.07 | $18.07 | 674 |
| 2022-09-08 | $17.92 | $17.92 | $17.32 | $17.83 | $17.83 | 1,306 |
| 2022-09-07 | $17.10 | $17.32 | $17.10 | $17.32 | $17.32 | 981 |
| 2022-09-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 300 |
| 2022-09-02 | $17.81 | $18.35 | $17.81 | $18.13 | $18.13 | 2,852 |
| 2022-09-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 649 |
| 2022-08-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 60 |
| 2022-08-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 494 |
| 2022-08-29 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 494 |
| 2022-08-26 | $17.63 | $17.63 | $17.59 | $17.59 | $17.59 | 1,002 |
| 2022-08-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 205 |
| 2022-08-24 | $15.60 | $15.88 | $15.60 | $15.88 | $15.88 | 741 |
| 2022-08-23 | $15.55 | $15.65 | $15.55 | $15.65 | $15.65 | 645 |
| 2022-08-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 255 |
| 2022-08-19 | $15.91 | $16.15 | $15.91 | $15.91 | $15.91 | 1,022 |
| 2022-08-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 210 |
| 2022-08-17 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 678 |
| 2022-08-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 374 |
| 2022-08-15 | $16.43 | $16.66 | $16.43 | $16.66 | $16.66 | 371 |
| 2022-08-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 140 |
| 2022-08-11 | $16.34 | $16.67 | $16.34 | $16.34 | $16.34 | 551 |
| 2022-08-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 355 |
| 2022-08-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 431 |
| 2022-08-08 | $15.80 | $16.09 | $15.80 | $16.09 | $16.09 | 737 |
| 2022-08-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 283 |
| 2022-08-04 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 116 |
| 2022-08-03 | $15.46 | $16.10 | $15.46 | $16.10 | $16.10 | 979 |
| 2022-08-02 | $15.45 | $16.43 | $15.45 | $16.43 | $16.43 | 1,769 |
| 2022-08-01 | $15.79 | $16.36 | $15.79 | $16.11 | $16.11 | 2,134 |
| 2022-07-29 | $15.43 | $16.09 | $15.43 | $16.09 | $16.09 | 1,282 |
| 2022-07-28 | $16.08 | $16.20 | $16.08 | $16.20 | $16.20 | 328 |
| 2022-07-27 | $15.84 | $16.00 | $15.84 | $16.00 | $16.00 | 384 |
| 2022-07-26 | $15.40 | $15.55 | $15.40 | $15.55 | $15.55 | 555 |
| 2022-07-25 | $15.85 | $16.19 | $15.85 | $16.19 | $16.19 | 1,125 |
| 2022-07-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 449 |
| 2022-07-21 | $15.58 | $15.73 | $15.43 | $15.73 | $15.73 | 5,952 |
| 2022-07-20 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 260 |
| 2022-07-19 | $15.94 | $15.94 | $15.73 | $15.88 | $15.88 | 601 |
| 2022-07-18 | $14.86 | $15.58 | $14.86 | $15.30 | $15.30 | 9,422 |
| 2022-07-15 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 155 |
| 2022-07-14 | $14.45 | $14.84 | $14.45 | $14.58 | $14.58 | 1,179 |
| 2022-07-13 | $14.69 | $14.84 | $14.68 | $14.84 | $14.84 | 1,855 |
| 2022-07-12 | $14.62 | $14.62 | $14.21 | $14.45 | $14.45 | 4,193 |
| 2022-07-11 | $14.77 | $14.79 | $14.62 | $14.63 | $14.63 | 3,266 |
| 2022-07-08 | $15.06 | $15.33 | $15.00 | $15.00 | $15.00 | 1,284 |
| 2022-07-07 | $15.16 | $15.29 | $15.13 | $15.13 | $15.13 | 812 |
| 2022-07-06 | $15.02 | $15.38 | $15.02 | $15.37 | $15.37 | 2,570 |
| 2022-07-05 | $15.00 | $15.29 | $14.79 | $14.99 | $14.99 | 6,991 |
| 2022-07-01 | $15.00 | $15.26 | $15.00 | $15.16 | $15.16 | 3,670 |
| 2022-06-30 | $15.52 | $15.53 | $15.21 | $15.53 | $15.53 | 1,742 |
| 2022-06-29 | $15.42 | $15.86 | $15.42 | $15.43 | $15.43 | 5,674 |
| 2022-06-28 | $15.58 | $15.58 | $15.42 | $15.42 | $15.42 | 37,460 |
| 2022-06-27 | $15.52 | $16.07 | $15.52 | $15.54 | $15.54 | 1,112 |
| 2022-06-24 | $15.61 | $15.71 | $15.28 | $15.71 | $15.71 | 2,271 |
| 2022-06-23 | $15.27 | $15.47 | $15.27 | $15.35 | $15.35 | 5,723 |
| 2022-06-22 | $15.65 | $15.65 | $15.57 | $15.57 | $15.57 | 1,815 |
| 2022-06-21 | $16.00 | $16.00 | $15.81 | $15.97 | $15.97 | 1,915 |
| 2022-06-17 | $15.45 | $15.45 | $15.00 | $15.14 | $15.14 | 3,758 |
| 2022-06-16 | $15.38 | $15.76 | $15.28 | $15.45 | $15.45 | 2,384 |
| 2022-06-15 | $16.26 | $16.79 | $16.26 | $16.79 | $16.79 | 1,887 |
| 2022-06-14 | $16.33 | $16.54 | $16.30 | $16.54 | $16.54 | 29,652 |
| 2022-06-13 | $17.65 | $17.65 | $17.06 | $17.06 | $17.06 | 4,474 |
| 2022-06-10 | $18.15 | $18.15 | $17.65 | $17.65 | $17.65 | 1,278 |
| 2022-06-09 | $18.85 | $18.85 | $18.37 | $18.37 | $18.37 | 2,797 |
| 2022-06-08 | $19.77 | $19.77 | $19.27 | $19.27 | $19.27 | 7,360 |
| 2022-06-07 | $19.34 | $19.58 | $18.85 | $19.30 | $19.30 | 61,252 |
| 2022-06-06 | $19.51 | $19.51 | $19.14 | $19.29 | $19.29 | 9,140 |
| 2022-06-03 | $19.86 | $19.95 | $19.86 | $19.95 | $19.95 | 2,354 |
| 2022-06-02 | $19.75 | $19.86 | $19.56 | $19.86 | $19.86 | 3,408 |
| 2022-06-01 | $19.95 | $19.95 | $19.61 | $19.91 | $19.91 | 9,004 |
| 2022-05-31 | $19.95 | $19.95 | $19.51 | $19.95 | $19.95 | 1,733 |
| 2022-05-27 | $19.84 | $19.85 | $19.56 | $19.78 | $19.78 | 2,006 |
| 2022-05-26 | $19.03 | $19.39 | $19.03 | $19.39 | $19.39 | 5,617 |
| 2022-05-25 | $18.99 | $19.17 | $18.99 | $19.17 | $19.17 | 7,056 |
| 2022-05-24 | $19.24 | $19.24 | $19.17 | $19.17 | $19.17 | 989 |
| 2022-05-23 | $19.14 | $19.56 | $19.14 | $19.56 | $19.56 | 1,559 |
| 2022-05-20 | $19.50 | $19.50 | $19.26 | $19.26 | $19.26 | 1,098 |
| 2022-05-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 22 |
| 2022-05-18 | $19.08 | $19.29 | $18.87 | $18.87 | $18.87 | 767 |
| 2022-05-17 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 7 |
| 2022-05-16 | $18.81 | $18.81 | $18.57 | $18.57 | $18.57 | 766 |
| 2022-05-13 | $18.41 | $18.41 | $18.18 | $18.30 | $18.30 | 1,401 |
| 2022-05-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 281 |
| 2022-05-11 | $18.60 | $18.60 | $18.25 | $18.25 | $18.25 | 1,178 |
| 2022-05-10 | $18.97 | $18.97 | $18.80 | $18.80 | $18.80 | 482 |
| 2022-05-09 | $18.58 | $18.80 | $18.50 | $18.50 | $18.50 | 773 |
| 2022-05-06 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 206 |
| 2022-05-05 | $20.30 | $20.30 | $19.52 | $19.52 | $19.52 | 975 |
| 2022-05-04 | $20.21 | $20.30 | $20.21 | $20.30 | $20.30 | 540 |
| 2022-05-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 263 |
| 2022-05-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 17 |
| 2022-04-29 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 356 |
| 2022-04-28 | $19.43 | $19.56 | $19.21 | $19.21 | $19.21 | 605 |
| 2022-04-27 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 81 |
| 2022-04-26 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 276 |
| 2022-04-25 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 276 |
| 2022-04-22 | $20.75 | $20.75 | $20.13 | $20.13 | $20.13 | 1,196 |
| 2022-04-21 | $21.00 | $21.13 | $20.93 | $20.93 | $20.93 | 1,918 |
| 2022-04-20 | $20.21 | $20.51 | $19.90 | $19.90 | $19.90 | 2,186 |
| 2022-04-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 68 |
| 2022-04-18 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 64 |
| 2022-04-14 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 248 |
| 2022-04-13 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 91 |
| 2022-04-12 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1,275 |
| 2022-04-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 16 |
| 2022-04-08 | $18.70 | $19.00 | $18.70 | $18.95 | $18.95 | 728 |
| 2022-04-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 49 |
| 2022-04-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 171 |
| 2022-04-05 | $19.52 | $19.52 | $19.32 | $19.32 | $19.32 | 2,261 |
| 2022-04-04 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 72 |
| 2022-04-01 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 131 |
| 2022-03-31 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 158 |
| 2022-03-30 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 72 |
| 2022-03-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 53 |
| 2022-03-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 138 |
| 2022-03-25 | $19.47 | $19.47 | $19.46 | $19.46 | $19.46 | 376 |
| 2022-03-24 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 214 |
| 2022-03-23 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 59 |
| 2022-03-22 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 2,077 |
| 2022-03-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,928 |
| 2022-03-18 | $19.04 | $19.06 | $19.04 | $19.06 | $19.06 | 1,928 |
| 2022-03-17 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 129 |
| 2022-03-16 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 325 |
| 2022-03-15 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 562 |
| 2022-03-14 | $17.18 | $17.68 | $17.18 | $17.68 | $17.68 | 7,852 |
| 2022-03-11 | $17.58 | $17.68 | $17.58 | $17.63 | $17.63 | 3,279 |
| 2022-03-10 | $17.78 | $17.78 | $17.75 | $17.75 | $17.75 | 2,490 |
| 2022-03-09 | $17.68 | $17.68 | $17.08 | $17.44 | $17.44 | 4,859 |
| 2022-03-08 | $16.35 | $17.10 | $16.35 | $17.10 | $17.10 | 1,977 |
| 2022-03-07 | $17.00 | $17.00 | $16.38 | $16.38 | $16.38 | 7,409 |
| 2022-03-04 | $17.95 | $18.27 | $17.91 | $17.91 | $17.91 | 2,443 |
| 2022-03-03 | $18.48 | $18.80 | $18.35 | $18.80 | $18.80 | 4,651 |
| 2022-03-02 | $18.63 | $18.93 | $18.63 | $18.93 | $18.93 | 3,278 |
| 2022-03-01 | $18.38 | $18.38 | $18.20 | $18.20 | $18.20 | 3,467 |
| 2022-02-28 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 306 |
| 2022-02-25 | $18.56 | $18.63 | $18.23 | $18.23 | $18.23 | 4,790 |
| 2022-02-24 | $17.50 | $18.56 | $17.50 | $18.56 | $18.56 | 654 |
| 2022-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 124 |
| 2022-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 6,884 |
| 2022-02-18 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 68 |
| 2022-02-17 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 39 |
| 2022-02-16 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 107 |
| 2022-02-15 | $19.31 | $19.31 | $18.85 | $19.04 | $19.04 | 4,243 |
| 2022-02-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 70 |
| 2022-02-11 | $19.13 | $19.13 | $18.69 | $18.69 | $18.69 | 8,234 |
| 2022-02-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 33 |
| 2022-02-09 | $20.21 | $20.21 | $19.90 | $19.93 | $19.93 | 2,998 |
| 2022-02-08 | $19.05 | $19.88 | $19.05 | $19.88 | $19.88 | 3,892 |
| 2022-02-07 | $18.84 | $19.05 | $18.84 | $19.05 | $19.05 | 8,011 |
| 2022-02-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 100 |
| 2022-02-03 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 1,172 |
| 2022-02-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 221 |
| 2022-02-01 | $17.00 | $18.02 | $16.87 | $18.02 | $18.02 | 6,170 |
| 2022-01-31 | $17.33 | $17.33 | $17.12 | $17.12 | $17.12 | 3,279 |
| 2022-01-28 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 142 |
| 2022-01-27 | $15.85 | $16.39 | $15.85 | $16.39 | $16.39 | 911 |
| 2022-01-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2,301 |
| 2022-01-25 | $16.29 | $16.80 | $16.29 | $16.80 | $16.80 | 6,604 |
| 2022-01-24 | $17.10 | $17.10 | $16.24 | $16.97 | $16.97 | 3,099 |
| 2022-01-21 | $17.21 | $17.36 | $17.21 | $17.21 | $17.21 | 5,785 |
| 2022-01-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 455 |
| 2022-01-19 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 141 |
| 2022-01-18 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 141 |
| 2022-01-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 94 |
| 2022-01-13 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 255 |
| 2022-01-12 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 298 |
| 2022-01-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 47 |
| 2022-01-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 186 |
| 2022-01-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 109 |
| 2022-01-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 290 |
| 2022-01-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 301 |
| 2022-01-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 17 |
| 2022-01-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 195 |
| 2021-12-31 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 37 |
| 2021-12-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 85 |
| 2021-12-29 | $17.61 | $18.48 | $17.61 | $18.48 | $18.48 | 376 |
| 2021-12-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 451 |
| 2021-12-27 | $17.62 | $18.16 | $17.62 | $18.16 | $18.16 | 6,174 |
| 2021-12-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 159 |
| 2021-12-22 | $17.45 | $17.86 | $17.45 | $17.86 | $17.86 | 1,263 |
| 2021-12-21 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1,926 |
| 2021-12-20 | $17.00 | $17.00 | $16.44 | $16.85 | $16.85 | 1,995 |
| 2021-12-17 | $17.30 | $17.62 | $17.18 | $17.34 | $17.34 | 1,785 |
| 2021-12-16 | $17.79 | $17.98 | $17.34 | $17.34 | $17.34 | 1,107 |
| 2021-12-15 | $17.30 | $17.85 | $17.30 | $17.37 | $17.37 | 1,351 |
| 2021-12-14 | $17.30 | $17.48 | $17.30 | $17.30 | $17.30 | 8,676 |
| 2021-12-13 | $17.75 | $17.77 | $17.33 | $17.33 | $17.33 | 7,009 |
| 2021-12-10 | $17.96 | $17.96 | $17.75 | $17.75 | $17.75 | 1,462 |
| 2021-12-09 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 1,564 |
| 2021-12-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 246 |
| 2021-12-07 | $18.61 | $18.61 | $18.41 | $18.41 | $18.41 | 7,394 |
| 2021-12-06 | $17.30 | $17.97 | $17.30 | $17.97 | $17.97 | 3,705 |
| 2021-12-03 | $17.44 | $18.00 | $17.44 | $18.00 | $18.00 | 593 |
| 2021-12-02 | $17.76 | $17.83 | $17.30 | $17.44 | $17.44 | 6,886 |
| 2021-12-01 | $17.55 | $18.00 | $17.34 | $17.34 | $17.34 | 5,152 |
| 2021-11-30 | $17.45 | $18.05 | $17.45 | $17.45 | $17.45 | 2,639 |
| 2021-11-29 | $17.20 | $17.73 | $17.20 | $17.30 | $17.30 | 5,491 |
| 2021-11-26 | $17.44 | $17.44 | $17.15 | $17.20 | $17.20 | 1,934 |
| 2021-11-24 | $18.99 | $18.99 | $18.63 | $18.63 | $18.63 | 554 |
| 2021-11-23 | $18.85 | $19.01 | $18.85 | $19.01 | $19.01 | 1,669 |
| 2021-11-22 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 78 |
| 2021-11-19 | $19.81 | $19.81 | $19.72 | $19.72 | $19.72 | 1,049 |
| 2021-11-18 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 389 |
| 2021-11-17 | $19.87 | $20.62 | $19.86 | $20.62 | $20.62 | 644 |
| 2021-11-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 4,081 |
| 2021-11-15 | $20.26 | $20.60 | $20.26 | $20.37 | $20.37 | 834 |
| 2021-11-12 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 67 |
| 2021-11-11 | $21.15 | $21.15 | $20.68 | $20.68 | $20.68 | 267 |
| 2021-11-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 45 |
| 2021-11-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 98 |
| 2021-11-08 | $21.53 | $21.97 | $21.53 | $21.97 | $21.97 | 2,586 |
| 2021-11-05 | $21.10 | $21.23 | $21.10 | $21.23 | $21.23 | 2,546 |
| 2021-11-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 247 |
| 2021-11-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 890 |
| 2021-11-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 859 |
| 2021-11-01 | $20.79 | $20.79 | $20.43 | $20.43 | $20.43 | 859 |
| 2021-10-29 | $20.24 | $20.30 | $20.16 | $20.24 | $20.24 | 1,111 |
| 2021-10-28 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 668 |
| 2021-10-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 133 |
| 2021-10-26 | $20.18 | $21.50 | $20.18 | $20.67 | $20.67 | 1,249 |
| 2021-10-25 | $21.42 | $21.42 | $20.39 | $21.23 | $21.23 | 371 |
| 2021-10-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 229 |
| 2021-10-21 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 14,754 |
| 2021-10-20 | $21.05 | $21.09 | $21.05 | $21.09 | $21.09 | 431 |
| 2021-10-19 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 50 |
| 2021-10-18 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 959 |
| 2021-10-15 | $21.36 | $21.51 | $21.36 | $21.51 | $21.51 | 2,535 |
| 2021-10-14 | $21.44 | $21.44 | $20.94 | $20.94 | $20.94 | 6,212 |
| 2021-10-13 | $20.40 | $21.04 | $20.40 | $21.04 | $21.04 | 4,581 |
| 2021-10-12 | $20.33 | $20.33 | $20.19 | $20.19 | $20.19 | 733 |
| 2021-10-11 | $20.88 | $20.88 | $20.44 | $20.44 | $20.44 | 1,070 |
| 2021-10-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 121 |
| 2021-10-07 | $20.98 | $20.98 | $20.47 | $20.58 | $20.58 | 900 |
| 2021-10-06 | $20.36 | $20.55 | $20.36 | $20.36 | $20.36 | 4,072 |
| 2021-10-05 | $21.50 | $21.50 | $21.25 | $21.25 | $21.25 | 1,214 |
| 2021-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 155 |
| 2021-10-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 164 |
| 2021-09-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 162 |
| 2021-09-29 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 658 |
| 2021-09-28 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 169 |
| 2021-09-27 | $20.70 | $21.00 | $20.70 | $20.77 | $20.77 | 2,051 |
| 2021-09-24 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 170 |
| 2021-09-23 | $20.28 | $20.72 | $20.28 | $20.72 | $20.72 | 710 |
| 2021-09-22 | $20.01 | $20.22 | $20.01 | $20.22 | $20.22 | 3,129 |
| 2021-09-21 | $19.36 | $19.90 | $19.36 | $19.90 | $19.90 | 1,101 |
| 2021-09-20 | $19.65 | $19.65 | $19.02 | $19.02 | $19.02 | 1,441 |
| 2021-09-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 45 |
| 2021-09-16 | $19.90 | $19.90 | $19.75 | $19.75 | $19.75 | 551 |
| 2021-09-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 61 |
| 2021-09-14 | $19.30 | $20.28 | $19.30 | $19.60 | $19.60 | 2,604 |
| 2021-09-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 456 |
| 2021-09-10 | $20.28 | $20.28 | $19.10 | $19.30 | $19.30 | 3,702 |
| 2021-09-09 | $19.98 | $19.98 | $19.78 | $19.97 | $19.97 | 4,020 |
| 2021-09-08 | $20.28 | $20.28 | $19.70 | $20.27 | $20.27 | 19,195 |
| 2021-09-07 | $20.27 | $20.28 | $19.43 | $19.90 | $19.90 | 7,616 |
| 2021-09-03 | $19.22 | $20.28 | $19.22 | $20.28 | $20.28 | 3,678 |
| 2021-09-02 | $19.73 | $19.80 | $19.73 | $19.80 | $19.80 | 1,856 |
| 2021-09-01 | $18.76 | $19.36 | $18.76 | $19.27 | $19.27 | 4,813 |
| 2021-08-31 | $18.62 | $18.62 | $18.48 | $18.48 | $18.48 | 2,441 |
| 2021-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 717 |
| 2021-08-27 | $18.50 | $18.81 | $18.50 | $18.76 | $18.76 | 5,488 |
| 2021-08-26 | $17.70 | $17.95 | $17.70 | $17.95 | $17.95 | 300 |
| 2021-08-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 432 |
| 2021-08-24 | $16.00 | $16.64 | $16.00 | $16.64 | $16.64 | 666 |
| 2021-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 253 |
| 2021-08-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 171 |
| 2021-08-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 279 |
| 2021-08-18 | $16.38 | $16.38 | $15.36 | $15.70 | $15.70 | 5,403 |
| 2021-08-17 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 132 |
| 2021-08-16 | $16.29 | $16.48 | $16.09 | $16.09 | $16.09 | 1,691 |
| 2021-08-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 705 |
| 2021-08-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 167 |
| 2021-08-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 98 |
| 2021-08-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 772 |
| 2021-08-09 | $16.39 | $16.90 | $16.39 | $16.74 | $16.74 | 2,612 |
| 2021-08-06 | $16.92 | $16.92 | $16.40 | $16.40 | $16.40 | 927 |
| 2021-08-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 86 |
| 2021-08-04 | $16.26 | $16.44 | $16.26 | $16.44 | $16.44 | 462 |
| 2021-08-03 | $16.90 | $17.06 | $16.50 | $16.74 | $16.74 | 1,527 |
| 2021-08-02 | $16.90 | $17.11 | $16.90 | $17.11 | $17.11 | 1,749 |
| 2021-07-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 1,096 |
| 2021-07-29 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 147 |
| 2021-07-28 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 1,714 |
| 2021-07-27 | $17.30 | $17.43 | $17.10 | $17.43 | $17.43 | 524 |
| 2021-07-26 | $17.25 | $17.25 | $16.90 | $16.90 | $16.90 | 658 |
| 2021-07-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 2,356 |
| 2021-07-22 | $15.42 | $17.92 | $15.42 | $15.81 | $15.81 | 21,385 |
| 2021-07-21 | $16.71 | $16.91 | $16.65 | $16.69 | $16.69 | 2,360 |
| 2021-07-20 | $16.93 | $16.93 | $16.74 | $16.74 | $16.74 | 396 |
| 2021-07-19 | $17.19 | $17.19 | $16.70 | $16.70 | $16.70 | 5,613 |
| 2021-07-16 | $17.15 | $17.56 | $17.15 | $17.39 | $17.39 | 1,436 |
| 2021-07-15 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 201 |
| 2021-07-14 | $17.60 | $17.60 | $17.14 | $17.14 | $17.14 | 1,589 |
| 2021-07-13 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 549 |
| 2021-07-12 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 141 |
| 2021-07-09 | $17.06 | $17.13 | $17.06 | $17.13 | $17.13 | 10,446 |
| 2021-07-08 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 43 |
| 2021-07-07 | $18.50 | $18.50 | $17.73 | $17.73 | $17.73 | 1,359 |
| 2021-07-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 459 |
| 2021-07-02 | $17.93 | $17.93 | $17.36 | $17.36 | $17.36 | 791 |
| 2021-07-01 | $17.05 | $17.15 | $17.05 | $17.15 | $17.15 | 369 |
| 2021-06-30 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 162 |
| 2021-06-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4,491 |
| 2021-06-28 | $17.75 | $17.75 | $17.03 | $17.72 | $17.72 | 2,883 |
| 2021-06-25 | $18.00 | $18.20 | $18.00 | $18.00 | $18.00 | 1,451 |
| 2021-06-24 | $18.15 | $18.15 | $17.76 | $17.80 | $17.80 | 2,112 |
| 2021-06-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,024 |
| 2021-06-22 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 274 |
| 2021-06-21 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 153 |
| 2021-06-18 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 297 |
| 2021-06-17 | $17.92 | $17.92 | $17.88 | $17.88 | $17.88 | 713 |
| 2021-06-16 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1,107 |
| 2021-06-15 | $17.94 | $18.48 | $17.92 | $18.48 | $18.48 | 758 |
| 2021-06-14 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 156 |
| 2021-06-11 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 38 |
| 2021-06-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 335 |
| 2021-06-09 | $18.04 | $18.37 | $18.04 | $18.37 | $18.37 | 1,656 |
| 2021-06-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 354 |
| 2021-06-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 86 |
| 2021-06-04 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 103 |
| 2021-06-03 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 220 |
| 2021-06-02 | $18.18 | $18.59 | $18.18 | $18.47 | $18.47 | 1,596 |
| 2021-06-01 | $18.60 | $18.76 | $18.60 | $18.76 | $18.76 | 1,134 |
| 2021-05-28 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 187 |
| 2021-05-27 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 35 |
| 2021-05-26 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 88 |
| 2021-05-25 | $18.40 | $18.40 | $18.11 | $18.11 | $18.11 | 916 |
| 2021-05-24 | $18.05 | $18.86 | $18.05 | $18.86 | $18.86 | 855 |
| 2021-05-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,609 |
| 2021-05-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 399 |
| 2021-05-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 298 |
| 2021-05-18 | $17.76 | $18.08 | $17.76 | $17.87 | $17.87 | 4,554 |
| 2021-05-17 | $17.89 | $17.89 | $17.81 | $17.81 | $17.81 | 874 |
| 2021-05-14 | $17.05 | $17.68 | $17.05 | $17.68 | $17.68 | 696 |
| 2021-05-13 | $17.20 | $17.20 | $17.16 | $17.16 | $17.16 | 1,022 |
| 2021-05-12 | $18.03 | $18.03 | $17.38 | $17.45 | $17.45 | 1,127 |
| 2021-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 668 |
| 2021-05-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 343 |
| 2021-05-07 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 106 |
| 2021-05-06 | $18.80 | $18.80 | $18.51 | $18.69 | $18.69 | 858 |
| 2021-05-05 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 156 |
| 2021-05-04 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 409 |
| 2021-05-03 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 62 |
| 2021-04-30 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 243 |
| 2021-04-29 | $19.78 | $19.78 | $19.71 | $19.71 | $19.71 | 674 |
| 2021-04-28 | $19.27 | $19.29 | $19.03 | $19.03 | $19.03 | 670 |
| 2021-04-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 360 |
| 2021-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 32 |
| 2021-04-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,134 |
| 2021-04-22 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 172 |
| 2021-04-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 68 |
| 2021-04-20 | $19.10 | $19.50 | $19.10 | $19.10 | $19.10 | 838 |
| 2021-04-19 | $20.07 | $20.07 | $19.50 | $19.55 | $19.55 | 842 |
| 2021-04-16 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 252 |
| 2021-04-15 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 66 |
| 2021-04-14 | $20.16 | $20.16 | $20.07 | $20.07 | $20.07 | 12,338 |
| 2021-04-13 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 284 |
| 2021-04-12 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 78 |
| 2021-04-09 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 258 |
| 2021-04-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 635 |
| 2021-04-07 | $21.20 | $21.20 | $20.44 | $20.44 | $20.44 | 1,204 |
| 2021-04-06 | $20.74 | $20.74 | $19.50 | $20.00 | $20.00 | 1,357 |
| 2021-04-05 | $20.06 | $20.06 | $19.40 | $19.67 | $19.67 | 2,797 |
| 2021-04-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 39 |
| 2021-03-31 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 74 |
| 2021-03-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 220 |
| 2021-03-29 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 575 |
| 2021-03-26 | $18.82 | $19.89 | $18.82 | $19.89 | $19.89 | 1,246 |
| 2021-03-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 181 |
| 2021-03-24 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 1,005 |
| 2021-03-23 | $20.69 | $20.69 | $19.52 | $19.52 | $19.52 | 765 |
| 2021-03-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 511 |
| 2021-03-19 | $21.42 | $21.42 | $20.14 | $20.14 | $20.14 | 5,444 |
| 2021-03-18 | $20.83 | $21.55 | $20.79 | $21.55 | $21.55 | 449 |
| 2021-03-17 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 68 |
| 2021-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 64 |
| 2021-03-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 223 |
| 2021-03-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,027 |
| 2021-03-11 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 241 |
| 2021-03-10 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 60 |
| 2021-03-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 38 |
| 2021-03-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 903 |
| 2021-03-05 | $19.14 | $19.21 | $19.14 | $19.21 | $19.21 | 3,145 |
| 2021-03-04 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 109 |
| 2021-03-03 | $19.01 | $19.09 | $19.01 | $19.09 | $19.09 | 647 |
| 2021-03-02 | $19.06 | $19.12 | $19.06 | $19.12 | $19.12 | 1,099 |
| 2021-03-01 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 69 |
| 2021-02-26 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1,100 |
| 2021-02-25 | $20.90 | $20.90 | $19.71 | $20.44 | $20.44 | 1,061 |
| 2021-02-24 | $20.00 | $20.44 | $20.00 | $20.44 | $20.44 | 1,061 |
| 2021-02-23 | $19.43 | $20.15 | $19.43 | $20.15 | $20.15 | 10,640 |
| 2021-02-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 113 |
| 2021-02-19 | $18.35 | $18.50 | $18.35 | $18.35 | $18.35 | 659 |
| 2021-02-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 633 |
| 2021-02-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 633 |
| 2021-02-16 | $17.69 | $18.19 | $17.69 | $18.00 | $18.00 | 773 |
| 2021-02-12 | $17.04 | $17.71 | $17.04 | $17.71 | $17.71 | 556 |
| 2021-02-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 198 |
| 2021-02-10 | $18.50 | $18.70 | $18.50 | $18.51 | $18.51 | 387 |
| 2021-02-09 | $18.02 | $18.51 | $18.02 | $18.51 | $18.51 | 387 |
| 2021-02-08 | $18.02 | $18.02 | $17.82 | $17.82 | $17.82 | 522 |
| 2021-02-05 | $17.55 | $17.77 | $17.55 | $17.63 | $17.63 | 1,185 |
| 2021-02-04 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 556 |
| 2021-02-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 187 |
| 2021-02-02 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 295 |
| 2021-02-01 | $16.98 | $17.74 | $16.98 | $17.74 | $17.74 | 1,718 |
| 2021-01-29 | $17.00 | $17.36 | $16.98 | $16.98 | $16.98 | 1,716 |
| 2021-01-28 | $17.02 | $17.77 | $17.02 | $17.60 | $17.60 | 1,735 |
| 2021-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 386 |
| 2021-01-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 734 |
| 2021-01-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 185 |
| 2021-01-22 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 349 |
| 2021-01-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 385 |
| 2021-01-20 | $18.64 | $18.64 | $18.20 | $18.20 | $18.20 | 1,393 |
| 2021-01-19 | $18.22 | $18.42 | $18.22 | $18.42 | $18.42 | 912 |
| 2021-01-15 | $18.38 | $18.95 | $18.38 | $18.44 | $18.44 | 884 |
| 2021-01-14 | $19.00 | $19.00 | $18.74 | $18.74 | $18.74 | 733 |
| 2021-01-13 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 317 |
| 2021-01-12 | $18.59 | $18.71 | $18.57 | $18.69 | $18.69 | 2,856 |
| 2021-01-11 | $18.26 | $18.60 | $18.26 | $18.60 | $18.60 | 697 |
| 2021-01-08 | $18.91 | $19.39 | $18.91 | $19.39 | $19.39 | 545 |
| 2021-01-07 | $18.87 | $18.91 | $18.87 | $18.91 | $18.91 | 1,215 |
| 2021-01-06 | $19.00 | $19.00 | $18.54 | $18.54 | $18.54 | 742 |
| 2021-01-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 491 |
| 2021-01-04 | $18.38 | $18.69 | $18.38 | $18.39 | $18.39 | 16,442 |
| 2020-12-31 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 137 |
| 2020-12-30 | $19.55 | $19.55 | $18.44 | $19.55 | $19.55 | 1,599 |
| 2020-12-29 | $18.33 | $18.85 | $18.33 | $18.85 | $18.85 | 2,973 |
| 2020-12-28 | $19.00 | $19.18 | $18.98 | $19.18 | $19.18 | 2,613 |
| 2020-12-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 125 |
| 2020-12-23 | $18.03 | $18.79 | $18.03 | $18.69 | $18.69 | 6,172 |
| 2020-12-22 | $18.00 | $18.48 | $18.00 | $18.48 | $18.48 | 2,604 |
| 2020-12-21 | $18.50 | $18.50 | $18.13 | $18.24 | $18.24 | 12,461 |
| 2020-12-18 | $18.90 | $18.95 | $18.83 | $18.88 | $18.88 | 3,794 |
| 2020-12-17 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 171 |
| 2020-12-16 | $19.27 | $19.33 | $19.27 | $19.32 | $19.32 | 6,963 |
| 2020-12-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 420 |
| 2020-12-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 813 |
| 2020-12-11 | $18.84 | $19.26 | $18.84 | $19.26 | $19.26 | 3,410 |
| 2020-12-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 159 |
| 2020-12-09 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 213 |
| 2020-12-08 | $20.04 | $20.16 | $20.04 | $20.06 | $20.06 | 1,730 |
| 2020-12-07 | $20.19 | $20.51 | $20.19 | $20.36 | $20.36 | 3,761 |
| 2020-12-04 | $20.28 | $20.28 | $19.87 | $19.87 | $19.87 | 12,461 |
| 2020-12-03 | $20.73 | $20.74 | $20.52 | $20.74 | $20.74 | 683 |
| 2020-12-02 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 818 |
| 2020-12-01 | $20.30 | $20.50 | $20.10 | $20.50 | $20.50 | 609 |
| 2020-11-30 | $20.49 | $20.49 | $20.00 | $20.19 | $20.19 | 3,774 |
| 2020-11-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 103 |
| 2020-11-25 | $21.11 | $21.11 | $20.63 | $20.93 | $20.93 | 5,649 |
| 2020-11-24 | $20.00 | $21.07 | $20.00 | $21.00 | $21.00 | 17,242 |
| 2020-11-23 | $19.63 | $19.77 | $19.55 | $19.67 | $19.67 | 3,129 |
| 2020-11-20 | $19.52 | $19.52 | $19.24 | $19.37 | $19.37 | 19,918 |
| 2020-11-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,894 |
| 2020-11-18 | $19.50 | $19.50 | $19.29 | $19.43 | $19.43 | 3,916 |
| 2020-11-17 | $19.52 | $19.52 | $19.29 | $19.29 | $19.29 | 1,939 |
| 2020-11-16 | $18.40 | $19.31 | $18.40 | $19.31 | $19.31 | 9,335 |
| 2020-11-13 | $18.48 | $18.62 | $18.48 | $18.62 | $18.62 | 1,048 |
| 2020-11-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 613 |
| 2020-11-11 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 448 |
| 2020-11-10 | $19.10 | $19.10 | $18.42 | $18.60 | $18.60 | 8,157 |
| 2020-11-09 | $17.72 | $19.99 | $17.72 | $19.21 | $19.21 | 20,707 |
| 2020-11-06 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 60 |
| 2020-11-05 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 196 |
| 2020-11-04 | $16.43 | $16.43 | $16.38 | $16.38 | $16.38 | 1,445 |
| 2020-11-03 | $15.93 | $15.98 | $15.93 | $15.94 | $15.94 | 738 |
| 2020-11-02 | $15.19 | $15.24 | $15.14 | $15.17 | $15.17 | 3,168 |
| 2020-10-30 | $14.66 | $14.71 | $14.66 | $14.71 | $14.71 | 1,873 |
| 2020-10-29 | $15.22 | $15.22 | $15.21 | $15.21 | $15.21 | 1,805 |
| 2020-10-28 | $15.38 | $15.38 | $15.21 | $15.22 | $15.22 | 2,059 |
| 2020-10-27 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 192 |
| 2020-10-26 | $16.17 | $16.17 | $16.13 | $16.13 | $16.13 | 2,267 |
| 2020-10-23 | $16.00 | $16.18 | $16.00 | $16.18 | $16.18 | 3,620 |
| 2020-10-22 | $15.62 | $15.83 | $15.62 | $15.83 | $15.83 | 4,062 |
| 2020-10-21 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 406 |
| 2020-10-20 | $15.27 | $15.47 | $14.97 | $15.19 | $15.19 | 1,864 |
| 2020-10-19 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 94 |
| 2020-10-16 | $15.06 | $15.06 | $14.93 | $14.93 | $14.93 | 1,722 |
| 2020-10-15 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 574 |
| 2020-10-14 | $15.19 | $15.19 | $15.01 | $15.01 | $15.01 | 711 |
| 2020-10-13 | $15.45 | $15.45 | $15.29 | $15.29 | $15.29 | 846 |
| 2020-10-12 | $16.02 | $16.02 | $15.60 | $15.60 | $15.60 | 3,366 |
| 2020-10-09 | $15.67 | $15.67 | $15.62 | $15.67 | $15.67 | 1,731 |
| 2020-10-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 58 |
| 2020-10-07 | $15.58 | $15.60 | $15.51 | $15.60 | $15.60 | 687 |
| 2020-10-06 | $16.17 | $16.17 | $15.65 | $15.65 | $15.65 | 488 |
| 2020-10-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 1,843 |
| 2020-10-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 218 |
| 2020-10-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 1,005 |
| 2020-09-30 | $14.17 | $14.66 | $14.17 | $14.49 | $14.49 | 4,644 |
| 2020-09-29 | $14.93 | $14.97 | $14.77 | $14.80 | $14.80 | 18,162 |
| 2020-09-28 | $14.75 | $14.82 | $14.75 | $14.82 | $14.82 | 571 |
| 2020-09-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 1,433 |
| 2020-09-24 | $13.19 | $13.81 | $13.19 | $13.69 | $13.69 | 7,767 |
| 2020-09-23 | $14.01 | $14.01 | $13.93 | $13.98 | $13.98 | 5,205 |
| 2020-09-22 | $13.70 | $13.70 | $13.63 | $13.65 | $13.65 | 19,713 |
| 2020-09-21 | $13.71 | $13.83 | $13.57 | $13.63 | $13.63 | 3,213 |
| 2020-09-18 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 331 |
| 2020-09-17 | $14.49 | $14.49 | $14.46 | $14.46 | $14.46 | 2,028 |
| 2020-09-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 2,224 |
| 2020-09-15 | $14.44 | $14.48 | $14.44 | $14.48 | $14.48 | 1,977 |
| 2020-09-14 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,437 |
| 2020-09-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 244 |
| 2020-09-10 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 257 |
| 2020-09-09 | $14.40 | $14.52 | $14.40 | $14.52 | $14.52 | 1,766 |
| 2020-09-08 | $14.51 | $14.56 | $14.47 | $14.50 | $14.50 | 5,081 |
| 2020-09-04 | $14.00 | $14.12 | $13.77 | $14.12 | $14.12 | 18,696 |
| 2020-09-03 | $14.25 | $14.25 | $14.06 | $14.06 | $14.06 | 740 |
| 2020-09-02 | $14.48 | $14.57 | $14.48 | $14.57 | $14.57 | 752 |
| 2020-09-01 | $14.50 | $14.50 | $14.31 | $14.41 | $14.41 | 10,317 |
| 2020-08-31 | $14.64 | $14.64 | $14.41 | $14.50 | $14.50 | 6,416 |
| 2020-08-28 | $13.69 | $14.41 | $13.69 | $14.32 | $14.32 | 4,381 |
| 2020-08-27 | $13.95 | $13.98 | $13.86 | $13.98 | $13.98 | 1,590 |
| 2020-08-26 | $13.50 | $13.69 | $13.50 | $13.69 | $13.69 | 1,202 |
| 2020-08-25 | $13.66 | $13.70 | $13.66 | $13.70 | $13.70 | 922 |
| 2020-08-24 | $13.33 | $13.64 | $13.33 | $13.64 | $13.64 | 17,670 |
| 2020-08-21 | $13.95 | $13.95 | $13.83 | $13.86 | $13.86 | 3,957 |
| 2020-08-20 | $13.38 | $13.55 | $13.38 | $13.54 | $13.54 | 1,979 |
| 2020-08-19 | $13.42 | $13.57 | $13.42 | $13.44 | $13.44 | 932 |
| 2020-08-18 | $13.30 | $13.30 | $12.92 | $13.20 | $13.20 | 2,069 |
| 2020-08-17 | $13.04 | $13.34 | $13.04 | $13.34 | $13.34 | 1,600 |
| 2020-08-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 796 |
| 2020-08-13 | $12.52 | $13.03 | $12.52 | $12.89 | $12.89 | 1,715 |
| 2020-08-12 | $12.89 | $13.03 | $12.89 | $13.03 | $13.03 | 1,086 |
| 2020-08-11 | $12.65 | $12.98 | $12.65 | $12.94 | $12.94 | 8,636 |
| 2020-08-10 | $11.91 | $12.34 | $11.91 | $12.33 | $12.33 | 5,644 |
| 2020-08-07 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1,751 |
| 2020-08-06 | $12.05 | $12.05 | $11.87 | $11.99 | $11.99 | 4,316 |
| 2020-08-05 | $11.69 | $11.85 | $11.69 | $11.70 | $11.70 | 2,162 |
| 2020-08-04 | $11.41 | $11.66 | $11.41 | $11.65 | $11.65 | 39,526 |
| 2020-08-03 | $11.40 | $12.46 | $11.07 | $12.09 | $12.09 | 6,219 |
| 2020-07-31 | $11.85 | $11.85 | $11.46 | $11.46 | $11.46 | 8,711 |
| 2020-07-30 | $11.80 | $12.02 | $11.80 | $12.02 | $12.02 | 2,574 |
| 2020-07-29 | $12.79 | $13.09 | $12.48 | $12.52 | $12.52 | 3,602 |
| 2020-07-28 | $12.82 | $12.93 | $12.79 | $12.79 | $12.79 | 14,393 |
| 2020-07-27 | $12.99 | $13.49 | $12.99 | $13.49 | $13.49 | 1,153 |
| 2020-07-24 | $13.02 | $13.20 | $12.79 | $13.02 | $13.02 | 4,624 |
| 2020-07-23 | $13.24 | $13.70 | $13.24 | $13.28 | $13.28 | 2,534 |
| 2020-07-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 276 |
| 2020-07-21 | $13.23 | $13.49 | $13.10 | $13.32 | $13.32 | 4,046 |
| 2020-07-20 | $12.56 | $12.83 | $12.56 | $12.70 | $12.70 | 4,394 |
| 2020-07-17 | $12.70 | $12.70 | $12.56 | $12.56 | $12.56 | 1,900 |
| 2020-07-16 | $12.66 | $12.83 | $12.55 | $12.56 | $12.56 | 3,400 |
| 2020-07-15 | $12.48 | $12.79 | $12.48 | $12.65 | $12.65 | 3,200 |
| 2020-07-14 | $12.00 | $12.18 | $12.00 | $12.10 | $12.10 | 9,700 |
| 2020-07-13 | $12.14 | $12.36 | $12.14 | $12.22 | $12.22 | 3,500 |
| 2020-07-10 | $12.58 | $12.58 | $12.07 | $12.35 | $12.35 | 1,800 |
| 2020-07-09 | $12.87 | $12.87 | $12.40 | $12.53 | $12.53 | 3,600 |
| 2020-07-08 | $12.17 | $12.73 | $12.17 | $12.72 | $12.72 | 10,100 |
| 2020-07-07 | $12.30 | $13.24 | $12.30 | $12.66 | $12.66 | 18,700 |
| 2020-07-06 | $13.23 | $13.36 | $13.03 | $13.31 | $13.31 | 6,500 |
| 2020-07-02 | $13.45 | $13.85 | $13.45 | $13.49 | $13.49 | 10,200 |
| 2020-07-01 | $13.72 | $13.72 | $13.31 | $13.43 | $13.43 | 3,300 |
| 2020-06-30 | $12.60 | $13.20 | $12.60 | $13.11 | $13.11 | 16,300 |
| 2020-06-29 | $12.90 | $12.90 | $12.52 | $12.71 | $12.71 | 4,839 |
| 2020-06-26 | $13.40 | $13.40 | $12.97 | $13.10 | $13.10 | 16,833 |
| 2020-06-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-06-24 | $14.93 | $14.93 | $14.10 | $14.30 | $14.30 | 10,116 |
| 2020-06-23 | $15.42 | $15.42 | $14.98 | $15.03 | $15.03 | 8,354 |
| 2020-06-22 | $14.85 | $14.85 | $14.57 | $14.59 | $14.59 | 5,072 |
| 2020-06-19 | $15.10 | $15.21 | $14.64 | $14.90 | $14.90 | 6,795 |
| 2020-06-18 | $15.11 | $15.29 | $14.71 | $15.25 | $15.25 | 4,956 |
| 2020-06-17 | $15.50 | $15.55 | $15.47 | $15.55 | $15.55 | 5,167 |
| 2020-06-16 | $15.53 | $15.63 | $15.50 | $15.55 | $15.55 | 7,925 |
| 2020-06-15 | $15.00 | $15.53 | $14.30 | $15.53 | $15.53 | 14,141 |
| 2020-06-12 | $15.33 | $16.25 | $15.22 | $15.48 | $15.48 | 19,980 |
| 2020-06-11 | $15.89 | $15.89 | $14.92 | $15.20 | $15.20 | 44,368 |
| 2020-06-10 | $17.30 | $17.30 | $16.80 | $16.87 | $16.87 | 23,124 |
| 2020-06-09 | $17.13 | $17.13 | $16.89 | $17.00 | $17.00 | 24,940 |
| 2020-06-08 | $16.80 | $17.26 | $16.80 | $17.26 | $17.26 | 20,510 |
| 2020-06-05 | $16.30 | $17.29 | $16.30 | $17.00 | $17.00 | 17,988 |
| 2020-06-04 | $15.35 | $16.17 | $15.00 | $16.17 | $16.17 | 20,068 |
| 2020-06-03 | $14.05 | $14.94 | $14.00 | $14.94 | $14.94 | 22,109 |
| 2020-06-02 | $13.64 | $13.83 | $13.64 | $13.83 | $13.83 | 5,039 |
| 2020-06-01 | $14.00 | $14.00 | $13.25 | $13.72 | $13.72 | 5,429 |
| 2020-05-29 | $13.21 | $13.37 | $13.06 | $13.30 | $13.30 | 3,050 |
| 2020-05-28 | $13.70 | $13.74 | $13.60 | $13.60 | $13.60 | 6,380 |
| 2020-05-27 | $13.50 | $13.70 | $13.33 | $13.68 | $13.68 | 16,538 |
| 2020-05-26 | $13.20 | $13.50 | $13.20 | $13.33 | $13.33 | 8,556 |
| 2020-05-22 | $12.00 | $12.00 | $11.65 | $11.85 | $11.85 | 3,588 |
| 2020-05-21 | $11.90 | $12.00 | $11.70 | $11.74 | $11.74 | 7,314 |
| 2020-05-20 | $11.48 | $11.84 | $11.48 | $11.74 | $11.74 | 50,219 |
| 2020-05-19 | $11.50 | $11.50 | $11.40 | $11.48 | $11.48 | 71,974 |
| 2020-05-18 | $11.10 | $11.45 | $10.87 | $11.40 | $11.40 | 74,822 |
| 2020-05-15 | $10.50 | $10.85 | $10.50 | $10.70 | $10.70 | 35,247 |
| 2020-05-14 | $10.82 | $10.95 | $10.59 | $10.80 | $10.80 | 7,393 |
| 2020-05-13 | $11.50 | $11.70 | $11.05 | $11.27 | $11.27 | 15,165 |
| 2020-05-12 | $11.70 | $11.95 | $11.55 | $11.70 | $11.70 | 33,176 |
| 2020-05-11 | $11.50 | $11.70 | $11.15 | $11.38 | $11.38 | 14,750 |
| 2020-05-08 | $11.41 | $11.76 | $11.07 | $11.10 | $11.10 | 17,633 |
| 2020-05-07 | $11.44 | $11.45 | $11.07 | $11.32 | $11.32 | 50,325 |
| 2020-05-06 | $11.00 | $11.55 | $11.00 | $11.15 | $11.15 | 20,743 |
| 2020-05-05 | $12.00 | $12.20 | $11.67 | $11.67 | $11.67 | 43,379 |
| 2020-05-04 | $11.50 | $11.95 | $11.35 | $11.66 | $11.66 | 11,731 |
| 2020-05-01 | $11.95 | $11.95 | $11.50 | $11.79 | $11.79 | 7,798 |
| 2020-04-30 | $13.00 | $13.00 | $12.20 | $12.46 | $12.46 | 14,282 |
| 2020-04-29 | $12.45 | $12.45 | $11.62 | $12.19 | $12.19 | 7,957 |
| 2020-04-28 | $11.77 | $11.77 | $11.25 | $11.50 | $11.50 | 14,247 |
| 2020-04-27 | $11.65 | $11.65 | $10.85 | $11.40 | $11.40 | 17,539 |
| 2020-04-24 | $11.20 | $11.50 | $10.79 | $10.81 | $10.81 | 14,588 |
| 2020-04-23 | $11.20 | $11.20 | $10.65 | $11.20 | $11.20 | 8,239 |
| 2020-04-22 | $10.87 | $10.95 | $10.70 | $10.92 | $10.92 | 11,887 |
| 2020-04-21 | $11.50 | $11.60 | $11.10 | $11.40 | $11.40 | 59,180 |
| 2020-04-20 | $11.45 | $11.85 | $11.20 | $11.80 | $11.80 | 26,900 |
| 2020-04-17 | $13.00 | $13.00 | $11.30 | $11.84 | $11.84 | 23,921 |
| 2020-04-16 | $11.43 | $11.90 | $10.80 | $11.18 | $11.18 | 47,720 |
| 2020-04-15 | $11.60 | $11.70 | $11.05 | $11.18 | $11.18 | 126,778 |
| 2020-04-14 | $12.25 | $12.25 | $11.61 | $12.10 | $12.10 | 76,574 |
| 2020-04-13 | $12.25 | $12.25 | $11.18 | $11.42 | $11.42 | 102,024 |
| 2020-04-09 | $11.29 | $11.48 | $10.55 | $11.38 | $11.38 | 58,918 |
| 2020-04-08 | $10.18 | $10.40 | $9.90 | $10.30 | $10.30 | 24,354 |
| 2020-04-07 | $10.25 | $10.74 | $9.92 | $10.04 | $10.04 | 23,965 |
| 2020-04-06 | $9.65 | $9.65 | $9.46 | $9.62 | $9.62 | 9,043 |
| 2020-04-03 | $9.50 | $9.57 | $9.19 | $9.46 | $9.46 | 51,884 |
| 2020-04-02 | $10.25 | $10.25 | $9.58 | $9.79 | $9.79 | 14,640 |
| 2020-04-01 | $10.21 | $10.27 | $10.03 | $10.15 | $10.15 | 9,129 |
| 2020-03-31 | $10.40 | $10.40 | $9.89 | $10.10 | $10.10 | 32,920 |
| 2020-03-30 | $10.28 | $10.28 | $9.55 | $9.96 | $9.96 | 197,461 |
| 2020-03-27 | $9.98 | $10.00 | $9.45 | $9.90 | $9.90 | 31,404 |
| 2020-03-26 | $10.00 | $10.41 | $9.99 | $10.41 | $10.41 | 51,329 |
| 2020-03-25 | $9.94 | $10.47 | $9.35 | $10.29 | $10.29 | 50,579 |
| 2020-03-24 | $8.05 | $8.41 | $7.83 | $8.41 | $8.41 | 68,439 |
| 2020-03-23 | $7.57 | $7.57 | $7.05 | $7.08 | $7.08 | 11,851 |
| 2020-03-20 | $7.48 | $7.54 | $7.10 | $7.14 | $7.14 | 31,876 |
| 2020-03-19 | $6.85 | $6.85 | $6.43 | $6.80 | $6.80 | 4,578 |
| 2020-03-18 | $7.88 | $7.88 | $7.33 | $7.33 | $7.33 | 3,717 |
| 2020-03-17 | $8.54 | $8.86 | $8.54 | $8.86 | $8.86 | 6,267 |
| 2020-03-16 | $9.74 | $9.74 | $9.00 | $9.50 | $9.50 | 3,327 |
| 2020-03-13 | $11.07 | $11.26 | $10.40 | $10.77 | $10.77 | 6,850 |
| 2020-03-12 | $12.00 | $12.00 | $10.83 | $10.99 | $10.99 | 14,010 |
| 2020-03-11 | $13.50 | $13.50 | $12.75 | $12.75 | $12.75 | 1,981 |
| 2020-03-10 | $15.05 | $15.05 | $14.30 | $14.60 | $14.60 | 2,908 |
| 2020-03-09 | $13.33 | $13.45 | $12.96 | $13.12 | $13.12 | 10,696 |
| 2020-03-06 | $15.70 | $15.70 | $15.14 | $15.45 | $15.45 | 3,269 |
| 2020-03-05 | $16.82 | $16.86 | $16.40 | $16.40 | $16.40 | 373,280 |
| 2020-03-04 | $17.20 | $17.27 | $16.93 | $17.06 | $17.06 | 303,573 |
| 2020-03-03 | $17.17 | $17.38 | $16.88 | $16.88 | $16.88 | 4,350 |
| 2020-03-02 | $17.58 | $17.58 | $17.06 | $17.39 | $17.39 | 1,596 |
| 2020-02-28 | $17.23 | $18.27 | $17.22 | $17.58 | $17.58 | 1,844 |
| 2020-02-27 | $18.24 | $18.71 | $17.90 | $17.93 | $17.54 | 24,196 |
| 2020-02-26 | $19.10 | $19.10 | $18.74 | $18.74 | $18.33 | 1,009 |
| 2020-02-25 | $19.75 | $19.75 | $19.14 | $19.29 | $18.87 | 2,209 |
| 2020-02-24 | $20.00 | $20.00 | $19.43 | $19.45 | $19.02 | 1,681 |
| 2020-02-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.80 | 2,034 |
| 2020-02-20 | $22.16 | $22.30 | $21.94 | $21.94 | $21.46 | 1,526 |
| 2020-02-19 | $21.21 | $21.21 | $21.21 | $21.21 | $20.74 | 483 |
| 2020-02-18 | $21.02 | $21.02 | $20.87 | $20.87 | $20.41 | 794 |
| 2020-02-14 | $21.43 | $21.43 | $21.28 | $21.28 | $20.81 | 540 |
| 2020-02-13 | $21.55 | $21.55 | $21.52 | $21.52 | $21.05 | 2,618 |
| 2020-02-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.14 | 842 |
| 2020-02-11 | $21.59 | $21.64 | $21.59 | $21.64 | $21.16 | 575 |
| 2020-02-10 | $21.21 | $21.50 | $21.21 | $21.50 | $21.03 | 762 |
| 2020-02-07 | $21.57 | $21.57 | $21.36 | $21.36 | $20.89 | 1,575 |
| 2020-02-06 | $22.26 | $22.59 | $22.26 | $22.26 | $21.77 | 3,364 |
| 2020-02-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.61 | 2,371 |
| 2020-02-04 | $21.69 | $22.03 | $21.69 | $22.03 | $21.54 | 2,715 |
| 2020-02-03 | $21.53 | $21.70 | $21.03 | $21.35 | $20.88 | 5,091 |
| 2020-01-31 | $21.28 | $21.28 | $21.14 | $21.25 | $20.78 | 3,430 |
| 2020-01-30 | $21.44 | $21.96 | $21.44 | $21.96 | $21.48 | 6,115 |
| 2020-01-29 | $21.69 | $21.85 | $21.55 | $21.64 | $21.16 | 8,421 |
| 2020-01-28 | $21.12 | $21.85 | $21.12 | $21.85 | $21.37 | 2,286 |
| 2020-01-27 | $22.04 | $22.09 | $21.88 | $22.05 | $21.56 | 5,925 |
| 2020-01-24 | $22.73 | $22.89 | $22.57 | $22.63 | $22.13 | 71,549 |
| 2020-01-23 | $22.65 | $23.23 | $22.50 | $22.50 | $22.00 | 134,615 |
| 2020-01-22 | $22.91 | $23.11 | $22.78 | $22.78 | $22.28 | 7,262 |
| 2020-01-21 | $23.90 | $23.90 | $23.50 | $23.50 | $22.98 | 2,423 |
| 2020-01-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.12 | 850 |
| 2020-01-16 | $24.32 | $24.32 | $24.32 | $24.32 | $23.78 | 319 |
| 2020-01-15 | $24.11 | $24.40 | $24.11 | $24.40 | $23.86 | 1,256 |
| 2020-01-14 | $24.15 | $24.30 | $24.15 | $24.30 | $23.77 | 472 |
| 2020-01-13 | $24.02 | $24.02 | $23.90 | $23.90 | $23.38 | 1,291 |
| 2020-01-10 | $23.62 | $23.77 | $23.62 | $23.77 | $23.25 | 869 |
| 2020-01-09 | $23.65 | $23.98 | $23.60 | $23.60 | $23.08 | 717 |
| 2020-01-08 | $23.32 | $23.32 | $23.32 | $23.32 | $22.81 | 505 |
| 2020-01-07 | $24.69 | $24.69 | $24.14 | $24.14 | $23.61 | 1,469 |
| 2020-01-06 | $24.44 | $24.44 | $24.00 | $24.01 | $23.48 | 1,406 |
| 2020-01-03 | $25.14 | $25.14 | $25.14 | $25.14 | $24.58 | 594 |
| 2020-01-02 | $25.14 | $25.14 | $25.14 | $25.14 | $24.58 | 228 |
| 2019-12-31 | $25.14 | $25.14 | $25.14 | $25.14 | $24.58 | 328 |
| 2019-12-30 | $25.71 | $25.71 | $25.71 | $25.71 | $25.14 | 76 |
| 2019-12-27 | $25.90 | $25.90 | $25.24 | $25.71 | $25.14 | 4,841 |
| 2019-12-26 | $25.06 | $25.90 | $25.06 | $25.62 | $25.06 | 1,247 |
| 2019-12-24 | $25.35 | $25.91 | $24.99 | $25.91 | $25.34 | 1,459 |
| 2019-12-23 | $25.46 | $25.63 | $25.46 | $25.63 | $25.07 | 698 |
| 2019-12-20 | $25.04 | $25.71 | $24.70 | $24.70 | $24.16 | 743 |
| 2019-12-19 | $25.24 | $25.24 | $24.91 | $24.91 | $24.36 | 552 |
| 2019-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $24.60 | 198 |
| 2019-12-17 | $24.58 | $25.15 | $24.58 | $25.15 | $24.60 | 617 |
| 2019-12-16 | $25.15 | $26.00 | $24.86 | $25.15 | $24.59 | 1,426 |
| 2019-12-13 | $24.53 | $24.53 | $24.53 | $24.53 | $23.99 | 267 |
| 2019-12-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.04 | 290 |
| 2019-12-11 | $24.14 | $25.20 | $24.14 | $25.06 | $24.51 | 3,010 |
| 2019-12-10 | $24.17 | $24.32 | $24.17 | $24.32 | $23.78 | 1,380 |
| 2019-12-09 | $24.52 | $24.52 | $24.08 | $24.08 | $23.55 | 453 |
| 2019-12-06 | $24.52 | $24.94 | $24.28 | $24.28 | $23.74 | 4,580 |
| 2019-12-05 | $24.31 | $24.95 | $24.31 | $24.61 | $24.07 | 11,475 |
| 2019-12-04 | $24.13 | $24.55 | $23.92 | $24.55 | $24.01 | 1,988 |
| 2019-12-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.08 | 292 |
| 2019-12-02 | $24.90 | $24.90 | $24.45 | $24.45 | $23.91 | 999 |
| 2019-11-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.29 | 304 |
| 2019-11-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.29 | 278 |
| 2019-11-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.29 | 4,222 |
| 2019-11-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.26 | 812 |
| 2019-11-22 | $24.36 | $24.36 | $24.23 | $24.23 | $23.70 | 597 |
| 2019-11-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 550 |
| 2019-11-20 | $24.26 | $24.26 | $24.26 | $24.26 | $23.73 | 643 |
| 2019-11-19 | $24.29 | $24.29 | $24.14 | $24.26 | $23.73 | 5,936 |
| 2019-11-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.05 | 258 |
| 2019-11-15 | $23.19 | $23.19 | $22.98 | $23.09 | $22.58 | 818 |
| 2019-11-14 | $23.06 | $23.47 | $23.06 | $23.17 | $22.66 | 3,187 |
| 2019-11-13 | $23.70 | $23.99 | $23.70 | $23.75 | $23.23 | 820 |
| 2019-11-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.14 | 544 |
| 2019-11-11 | $23.38 | $23.38 | $23.38 | $23.38 | $22.86 | 261 |
| 2019-11-08 | $23.00 | $23.15 | $23.00 | $23.15 | $22.64 | 1,660 |
| 2019-11-07 | $22.55 | $22.55 | $22.24 | $22.24 | $21.75 | 651 |
| 2019-11-06 | $22.37 | $22.80 | $22.11 | $22.34 | $21.85 | 1,791 |
| 2019-11-05 | $22.26 | $23.00 | $22.26 | $22.60 | $22.10 | 972 |
| 2019-11-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.44 | 153 |
| 2019-11-01 | $22.62 | $22.62 | $21.92 | $21.92 | $21.44 | 420 |
| 2019-10-31 | $22.40 | $22.40 | $22.40 | $22.40 | $21.91 | 695 |
| 2019-10-30 | $23.10 | $23.10 | $23.10 | $23.10 | $22.59 | 1,375 |
| 2019-10-29 | $21.92 | $23.01 | $21.92 | $23.01 | $22.50 | 633 |
| 2019-10-28 | $21.20 | $21.20 | $21.20 | $21.20 | $20.73 | 804 |
| 2019-10-25 | $21.42 | $21.42 | $21.42 | $21.42 | $20.94 | 254 |
| 2019-10-24 | $21.01 | $21.46 | $21.00 | $21.31 | $20.84 | 3,883 |
| 2019-10-23 | $21.99 | $22.83 | $21.57 | $21.57 | $21.10 | 1,546 |
| 2019-10-22 | $22.82 | $22.82 | $22.09 | $22.09 | $21.61 | 1,518 |
| 2019-10-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.68 | 263 |
| 2019-10-18 | $23.43 | $23.43 | $23.43 | $23.43 | $22.91 | 380 |
| 2019-10-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.76 | 491 |
| 2019-10-16 | $21.66 | $23.28 | $21.66 | $21.66 | $21.18 | 3,858 |
| 2019-10-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.13 | 266 |
| 2019-10-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.11 | 334 |
| 2019-10-11 | $20.46 | $20.46 | $20.46 | $20.46 | $20.01 | 5,653 |
| 2019-10-10 | $22.34 | $22.34 | $20.58 | $20.58 | $20.12 | 610 |
| 2019-10-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.36 | 536 |
| 2019-10-08 | $22.22 | $22.22 | $20.72 | $20.72 | $20.26 | 1,320 |
| 2019-10-07 | $20.91 | $22.86 | $20.91 | $22.03 | $21.55 | 1,996 |
| 2019-10-04 | $20.21 | $20.21 | $20.21 | $20.21 | $19.76 | 75 |
| 2019-10-03 | $22.08 | $22.08 | $20.21 | $20.21 | $19.76 | 351 |
| 2019-10-02 | $20.60 | $21.41 | $20.60 | $21.41 | $20.93 | 2,850 |
| 2019-10-01 | $21.26 | $21.26 | $21.26 | $21.26 | $20.79 | 254 |
| 2019-09-30 | $21.26 | $21.26 | $21.26 | $21.26 | $20.79 | 632 |
| 2019-09-27 | $21.26 | $21.26 | $20.03 | $20.03 | $19.59 | 437 |
| 2019-09-26 | $20.11 | $20.11 | $20.11 | $20.11 | $19.67 | 795 |
| 2019-09-25 | $20.14 | $21.93 | $20.14 | $21.93 | $21.44 | 1,071 |
| 2019-09-24 | $21.63 | $21.98 | $21.63 | $21.93 | $21.45 | 1,472 |
| 2019-09-23 | $21.64 | $21.64 | $21.30 | $21.64 | $21.16 | 91,825 |
| 2019-09-20 | $21.64 | $21.64 | $20.36 | $20.36 | $19.91 | 1,879 |
| 2019-09-19 | $22.04 | $22.04 | $22.04 | $22.04 | $21.55 | 2,153 |
| 2019-09-18 | $22.11 | $22.31 | $22.11 | $22.11 | $21.62 | 262,343 |
| 2019-09-17 | $22.23 | $22.43 | $22.23 | $22.43 | $21.94 | 273,299 |
| 2019-09-16 | $21.94 | $21.94 | $21.74 | $21.94 | $21.46 | 266,059 |
| 2019-09-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.17 | 7,880 |
| 2019-09-12 | $22.18 | $22.22 | $21.57 | $21.57 | $21.10 | 21,655 |
| 2019-09-11 | $21.49 | $21.67 | $21.49 | $21.67 | $21.19 | 3,623 |
| 2019-09-10 | $21.31 | $21.31 | $21.01 | $21.21 | $20.74 | 1,211 |
| 2019-09-09 | $21.30 | $21.30 | $21.30 | $21.30 | $20.83 | 194 |
| 2019-09-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.83 | 520 |
| 2019-09-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.50 | 100 |
| 2019-09-04 | $19.96 | $19.96 | $19.96 | $19.96 | $19.52 | 503 |
| 2019-09-03 | $21.39 | $21.39 | $21.39 | $21.39 | $20.92 | 0 |
| 2019-08-30 | $21.39 | $21.39 | $21.39 | $21.39 | $20.92 | 100 |
| 2019-08-29 | $20.50 | $20.51 | $20.50 | $20.51 | $19.70 | 500 |
| 2019-08-28 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 12 |
| 2019-08-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 4 |
| 2019-08-26 | $19.00 | $21.01 | $19.00 | $21.01 | $20.18 | 662 |
| 2019-08-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 0 |
| 2019-08-22 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 20 |
| 2019-08-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 0 |
| 2019-08-20 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 0 |
| 2019-08-19 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 8 |
| 2019-08-15 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 9 |
| 2019-08-14 | $19.03 | $19.15 | $19.03 | $19.15 | $18.39 | 100 |
| 2019-08-13 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 0 |
| 2019-08-12 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 1 |
| 2019-08-09 | $19.03 | $19.15 | $19.03 | $19.15 | $18.39 | 100 |
| 2019-08-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 0 |
| 2019-08-07 | $19.15 | $19.15 | $19.15 | $19.15 | $18.39 | 16 |
| 2019-08-06 | $19.03 | $19.15 | $19.03 | $19.15 | $18.39 | 1,000 |
| 2019-08-05 | $19.03 | $19.15 | $19.03 | $19.15 | $18.39 | 1,000 |
| 2019-08-02 | $19.03 | $19.15 | $19.03 | $19.15 | $18.39 | 965 |
| 2019-08-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.49 | 100 |
| 2019-07-31 | $19.25 | $19.25 | $19.25 | $19.25 | $18.49 | 121 |
| 2019-07-30 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 100 |
| 2019-07-29 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 100 |
| 2019-07-26 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 0 |
| 2019-07-25 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 100 |
| 2019-07-24 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 232 |
| 2019-07-23 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-22 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-19 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 1 |
| 2019-07-18 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-17 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 9 |
| 2019-07-16 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-15 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-12 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-11 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 0 |
| 2019-07-10 | $19.42 | $19.42 | $19.42 | $19.42 | $18.65 | 382 |
| 2019-07-09 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 0 |
| 2019-07-08 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 0 |
| 2019-07-05 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 2 |
| 2019-07-03 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 0 |
| 2019-07-02 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 0 |
| 2019-07-01 | $18.49 | $18.49 | $18.49 | $18.49 | $17.76 | 418 |
| 2019-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 18 |
| 2019-06-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 3 |
| 2019-06-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 0 |
| 2019-06-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 3 |
| 2019-06-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 5 |
| 2019-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.25 | 100 |
| 2019-05-30 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 0 |
| 2019-05-29 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 18 |
| 2019-05-28 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 692 |
| 2019-05-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 0 |
| 2019-05-23 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 0 |
| 2019-05-22 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 3 |
| 2019-05-21 | $17.83 | $17.83 | $17.83 | $17.83 | $17.13 | 200 |
| 2019-05-20 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-17 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-16 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-15 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-14 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-13 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-10 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-09 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-08 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 10 |
| 2019-05-07 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-06 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 0 |
| 2019-05-03 | $19.45 | $19.45 | $19.45 | $19.45 | $18.68 | 600 |
| 2019-05-02 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 0 |
| 2019-05-01 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 20 |
| 2019-04-30 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 0 |
| 2019-04-29 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 502 |
| 2019-04-26 | $19.06 | $19.06 | $19.06 | $19.06 | $18.30 | 218 |
| 2019-04-25 | $19.01 | $19.01 | $19.01 | $19.01 | $18.26 | 310 |
| 2019-04-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2019-04-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2019-04-22 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2019-04-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2019-04-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 62 |
| 2019-04-15 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2019-04-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 0 |
| 2019-04-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.22 | 422 |
| 2019-04-10 | $20.33 | $20.33 | $20.33 | $20.33 | $19.53 | 0 |
| 2019-04-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.53 | 0 |
| 2019-04-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.53 | 16 |
| 2019-04-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.53 | 1,400 |
| 2019-04-04 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-04-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-04-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-04-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-03-29 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-03-28 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 200 |
| 2019-03-27 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 15 |
| 2019-03-26 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-03-25 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-03-22 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-03-21 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 0 |
| 2019-03-20 | $19.35 | $19.35 | $19.35 | $19.35 | $18.59 | 503 |
| 2019-03-18 | $20.04 | $20.04 | $20.04 | $20.04 | $19.25 | 0 |
| 2019-03-14 | $20.04 | $20.04 | $20.04 | $20.04 | $19.25 | 0 |
| 2019-03-13 | $20.04 | $20.04 | $20.04 | $20.04 | $19.25 | 0 |
| 2019-03-12 | $20.04 | $20.04 | $20.04 | $20.04 | $19.25 | 196 |
| 2019-03-11 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 0 |
| 2019-03-08 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 0 |
| 2019-03-07 | $19.24 | $19.24 | $19.24 | $19.24 | $18.48 | 20 |
| 2019-03-06 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 0 |
| 2019-03-05 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 0 |
| 2019-03-04 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 0 |
| 2019-03-01 | $19.61 | $19.61 | $19.61 | $19.61 | $18.84 | 0 |
| 2019-02-28 | $19.61 | $19.61 | $19.61 | $19.61 | $18.48 | 0 |
| 2019-02-27 | $19.61 | $19.61 | $19.61 | $19.61 | $18.48 | 20 |
| 2019-02-26 | $19.61 | $19.61 | $19.61 | $19.61 | $18.48 | 0 |
| 2019-02-20 | $19.61 | $19.61 | $19.61 | $19.61 | $18.48 | 203 |
| 2019-02-15 | $19.69 | $19.69 | $19.69 | $19.69 | $18.56 | 0 |
| 2019-02-14 | $19.69 | $19.69 | $19.69 | $19.69 | $18.56 | 0 |
| 2019-02-13 | $19.69 | $19.69 | $19.69 | $19.69 | $18.56 | 0 |
| 2019-02-12 | $19.69 | $19.69 | $19.69 | $19.69 | $18.56 | 0 |
| 2019-02-11 | $19.69 | $19.69 | $19.69 | $19.69 | $18.56 | 46 |
| 2019-02-08 | $19.69 | $19.69 | $19.69 | $19.69 | $18.56 | 1,100 |
| 2019-02-07 | $18.84 | $18.84 | $18.84 | $18.84 | $17.76 | 24 |
| 2019-02-06 | $18.84 | $18.84 | $18.84 | $18.84 | $17.76 | 0 |
| 2019-02-05 | $18.84 | $18.84 | $18.84 | $18.84 | $17.76 | 0 |
| 2019-02-04 | $18.84 | $18.84 | $18.84 | $18.84 | $17.76 | 30 |
| 2019-02-01 | $18.84 | $18.84 | $18.84 | $18.84 | $17.76 | 3,508 |
| 2019-01-31 | $19.36 | $19.56 | $19.36 | $19.36 | $18.25 | 16,713 |
| 2019-01-30 | $19.95 | $19.95 | $19.95 | $19.95 | $18.80 | 22 |
| 2019-01-29 | $19.95 | $19.95 | $19.95 | $19.95 | $18.80 | 248 |
| 2019-01-28 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-25 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 98 |
| 2019-01-24 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-23 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 129 |
| 2019-01-18 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 46 |
| 2019-01-17 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 90 |
| 2019-01-16 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-15 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 50 |
| 2019-01-14 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-11 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-10 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 58 |
| 2019-01-09 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 2 |
| 2019-01-08 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-07 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-04 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-03 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 0 |
| 2019-01-02 | $21.13 | $21.13 | $21.13 | $21.13 | $19.91 | 672 |
| 2018-12-27 | $20.99 | $20.99 | $20.99 | $20.99 | $19.78 | 19 |
| 2018-12-26 | $20.99 | $20.99 | $20.99 | $20.99 | $19.78 | 127 |
| 2018-12-24 | $20.59 | $20.59 | $20.59 | $20.59 | $19.41 | 30 |
| 2018-12-21 | $20.59 | $20.59 | $20.59 | $20.59 | $19.41 | 8 |
| 2018-12-20 | $20.59 | $20.59 | $20.59 | $20.59 | $19.41 | 93 |
| 2018-12-19 | $20.59 | $20.59 | $20.59 | $20.59 | $19.41 | 3 |
| 2018-12-18 | $20.59 | $20.59 | $20.59 | $20.59 | $19.41 | 138 |
| 2018-12-17 | $19.01 | $20.59 | $19.01 | $20.59 | $19.41 | 462 |
| 2018-12-14 | $20.11 | $20.11 | $20.11 | $20.11 | $18.95 | 2 |
| 2018-12-13 | $20.05 | $20.11 | $20.05 | $20.11 | $18.95 | 2,440 |
| 2018-12-12 | $19.10 | $19.10 | $19.10 | $19.10 | $18.00 | 28 |
| 2018-12-11 | $19.00 | $19.50 | $19.00 | $19.10 | $18.00 | 4,074 |
| 2018-12-10 | $21.26 | $21.26 | $21.26 | $21.26 | $20.04 | 85 |
| 2018-12-07 | $21.26 | $21.26 | $21.26 | $21.26 | $20.04 | 186 |
| 2018-12-04 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 0 |
| 2018-12-03 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 35 |
| 2018-11-30 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 0 |
| 2018-11-29 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 65 |
| 2018-11-28 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 20 |
| 2018-11-27 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 0 |
| 2018-11-26 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 0 |
| 2018-11-21 | $21.43 | $21.43 | $21.43 | $21.43 | $20.20 | 2,500 |
| 2018-11-20 | $19.80 | $19.80 | $19.80 | $19.80 | $18.66 | 49 |
| 2018-11-19 | $19.80 | $19.80 | $19.80 | $19.80 | $18.66 | 2,042 |
| 2018-11-16 | $19.86 | $19.86 | $19.86 | $19.86 | $18.72 | 122 |
| 2018-11-15 | $21.48 | $21.48 | $20.33 | $20.33 | $19.16 | 303 |
| 2018-11-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.32 | 21 |
| 2018-11-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.32 | 0 |
| 2018-11-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.32 | 107 |
| 2018-11-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.28 | 1,616 |
| 2018-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 0 |
| 2018-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 110 |
| 2018-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $18.85 | 375 |
| 2018-11-05 | $20.55 | $20.64 | $20.55 | $20.64 | $19.45 | 215 |
| 2018-11-02 | $11.32 | $11.32 | $11.32 | $11.32 | $10.67 | 199 |
| 2018-11-01 | $38.65 | $38.65 | $38.65 | $38.65 | $18.21 | 40 |
| 2018-10-31 | $38.65 | $38.65 | $38.65 | $38.65 | $18.21 | 166 |
| 2018-10-30 | $38.65 | $38.65 | $38.65 | $38.65 | $18.21 | 278 |
| 2018-10-29 | $37.28 | $37.28 | $37.28 | $37.28 | $17.57 | 1,648 |
| 2018-10-26 | $37.55 | $37.55 | $37.55 | $37.55 | $17.69 | 1,120 |
| 2018-10-25 | $39.51 | $39.51 | $39.51 | $39.51 | $18.62 | 2 |
| 2018-10-24 | $39.51 | $39.51 | $39.51 | $39.51 | $18.62 | 4 |
| 2018-10-23 | $39.51 | $39.51 | $39.51 | $39.51 | $18.62 | 200 |
| 2018-10-22 | $38.23 | $38.23 | $38.23 | $38.23 | $18.02 | 10 |
| 2018-10-19 | $38.23 | $38.23 | $38.23 | $38.23 | $18.02 | 0 |
| 2018-10-18 | $38.23 | $38.23 | $38.23 | $38.23 | $18.02 | 2 |
| 2018-10-17 | $38.23 | $38.23 | $38.23 | $38.23 | $18.02 | 4 |
| 2018-10-16 | $38.23 | $38.23 | $38.23 | $38.23 | $18.02 | 0 |
| 2018-10-15 | $38.23 | $38.23 | $38.23 | $38.23 | $18.02 | 72 |
| 2018-10-12 | $38.43 | $38.43 | $38.23 | $38.23 | $18.02 | 800 |
| 2018-10-11 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 0 |
| 2018-10-10 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 0 |
| 2018-10-09 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 0 |
| 2018-10-08 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 112 |
| 2018-10-05 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 16 |
| 2018-10-04 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 58 |
| 2018-10-03 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 104 |
| 2018-10-02 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 0 |
| 2018-10-01 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 0 |
| 2018-09-28 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 0 |
| 2018-09-27 | $41.76 | $41.76 | $41.76 | $41.76 | $19.68 | 600 |
| 2018-09-26 | $41.49 | $42.65 | $41.49 | $42.65 | $20.10 | 2,058 |
| 2018-09-25 | $43.93 | $43.93 | $43.93 | $43.93 | $20.70 | 90 |
| 2018-09-24 | $43.93 | $43.93 | $43.93 | $43.93 | $20.70 | 1,000 |
| 2018-09-21 | $44.23 | $44.23 | $44.23 | $44.23 | $20.84 | 0 |
| 2018-09-20 | $44.23 | $44.23 | $44.23 | $44.23 | $20.84 | 1,400 |
| 2018-09-19 | $43.06 | $43.06 | $43.06 | $43.06 | $20.29 | 400 |
| 2018-09-18 | $46.30 | $46.30 | $46.30 | $46.30 | $21.82 | 0 |
| 2018-09-17 | $46.30 | $46.30 | $46.30 | $46.30 | $21.82 | 0 |
| 2018-09-14 | $46.30 | $46.30 | $46.30 | $46.30 | $21.82 | 102 |
| 2018-09-13 | $46.30 | $46.30 | $46.30 | $46.30 | $21.82 | 400 |
| 2018-09-12 | $48.25 | $48.25 | $48.25 | $48.25 | $22.74 | 10 |
| 2018-09-11 | $48.25 | $48.25 | $48.25 | $48.25 | $22.74 | 0 |
| 2018-09-10 | $48.25 | $48.25 | $48.25 | $48.25 | $22.74 | 0 |
| 2018-09-07 | $48.25 | $48.25 | $48.25 | $48.25 | $22.74 | 0 |
| 2018-09-06 | $48.25 | $48.25 | $48.25 | $48.25 | $22.74 | 36 |
| 2018-09-05 | $48.25 | $48.25 | $48.25 | $48.25 | $22.74 | 4 |
| 2018-09-04 | $48.93 | $48.93 | $48.93 | $48.93 | $23.06 | 10 |
| 2018-08-31 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 0 |
| 2018-08-30 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 0 |
| 2018-08-29 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 14 |
| 2018-08-28 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 10 |
| 2018-08-27 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 0 |
| 2018-08-24 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 20 |
| 2018-08-23 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 40 |
| 2018-08-22 | $48.93 | $48.93 | $48.93 | $48.93 | $22.74 | 622 |
| 2018-08-21 | $48.93 | $49.13 | $48.93 | $48.93 | $22.74 | 6,900 |
| 2018-08-20 | $48.14 | $48.14 | $48.14 | $48.14 | $22.37 | 2 |
| 2018-08-17 | $48.14 | $48.14 | $48.14 | $48.14 | $22.37 | 2 |
| 2018-08-16 | $48.14 | $48.14 | $48.14 | $48.14 | $22.37 | 0 |
| 2018-08-15 | $48.14 | $48.14 | $48.14 | $48.14 | $22.37 | 0 |
| 2018-08-14 | $48.14 | $48.14 | $48.14 | $48.14 | $22.37 | 0 |
| 2018-08-13 | $48.14 | $48.14 | $48.14 | $48.14 | $22.37 | 800 |
| 2018-08-10 | $47.81 | $47.81 | $47.81 | $47.81 | $22.22 | 246 |
| 2018-08-09 | $49.60 | $49.60 | $49.60 | $49.60 | $23.05 | 2 |
| 2018-08-08 | $49.60 | $49.60 | $49.60 | $49.60 | $23.05 | 6 |
| 2018-08-07 | $49.60 | $49.60 | $49.60 | $49.60 | $23.05 | 0 |
| 2018-08-06 | $49.60 | $49.60 | $49.60 | $49.60 | $23.05 | 3,000 |
| 2018-08-03 | $49.34 | $49.34 | $49.34 | $49.34 | $22.93 | 190 |
| 2018-08-02 | $49.34 | $49.34 | $49.34 | $49.34 | $22.93 | 0 |
| 2018-08-01 | $49.34 | $49.34 | $49.34 | $49.34 | $22.93 | 10 |
| 2018-07-31 | $49.34 | $49.34 | $49.34 | $49.34 | $22.93 | 6 |
| 2018-07-30 | $49.34 | $49.34 | $49.34 | $49.34 | $22.93 | 0 |
| 2018-07-27 | $49.34 | $49.34 | $49.34 | $49.34 | $22.93 | 920 |
| 2018-07-26 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 0 |
| 2018-07-25 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 158 |
| 2018-07-24 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 12 |
| 2018-07-23 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 420 |
| 2018-07-20 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 2 |
| 2018-07-19 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 0 |
| 2018-07-18 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 84 |
| 2018-07-17 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 46 |
| 2018-07-16 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 0 |
| 2018-07-13 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 0 |
| 2018-07-12 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 0 |
| 2018-07-11 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 4 |
| 2018-07-10 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 34 |
| 2018-07-09 | $47.96 | $47.96 | $47.96 | $47.96 | $22.29 | 1,600 |
| 2018-07-06 | $45.74 | $45.74 | $45.74 | $45.74 | $21.26 | 0 |
| 2018-07-05 | $45.74 | $45.74 | $45.74 | $45.74 | $21.26 | 0 |
| 2018-07-03 | $45.74 | $45.74 | $45.74 | $45.74 | $21.26 | 0 |
| 2018-07-02 | $45.74 | $45.74 | $45.74 | $45.74 | $21.26 | 116 |
| 2018-06-29 | $45.74 | $45.74 | $45.74 | $45.74 | $21.26 | 0 |
| 2018-06-28 | $45.74 | $45.74 | $45.74 | $45.74 | $21.26 | 140 |
| 2018-06-27 | $45.90 | $45.90 | $45.74 | $45.74 | $21.26 | 1,696 |
| 2018-06-26 | $48.74 | $48.74 | $48.74 | $48.74 | $22.65 | 0 |
| 2018-06-25 | $48.74 | $48.74 | $48.74 | $48.74 | $22.65 | 78 |
| 2018-06-22 | $48.74 | $48.74 | $48.74 | $48.74 | $22.65 | 0 |
| 2018-06-21 | $48.74 | $48.74 | $48.74 | $48.74 | $22.65 | 982 |
| 2018-06-20 | $47.67 | $47.67 | $47.67 | $47.67 | $22.16 | 484 |
| 2018-06-19 | $47.58 | $47.58 | $47.58 | $47.58 | $22.11 | 0 |
| 2018-06-18 | $47.58 | $47.58 | $47.58 | $47.58 | $22.11 | 800 |
| 2018-06-15 | $49.21 | $49.21 | $49.21 | $49.21 | $22.87 | 0 |
| 2018-06-14 | $49.21 | $49.21 | $49.21 | $49.21 | $22.87 | 10 |
| 2018-06-13 | $49.21 | $49.21 | $49.21 | $49.21 | $22.87 | 24 |
| 2018-06-12 | $49.21 | $49.21 | $49.21 | $49.21 | $22.87 | 800 |
| 2018-06-11 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 10 |
| 2018-06-08 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-06-07 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-06-06 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-06-05 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-06-04 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-06-01 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-05-31 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 0 |
| 2018-05-30 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 16 |
| 2018-05-29 | $47.54 | $47.54 | $47.54 | $47.54 | $22.10 | 600 |
| 2018-05-25 | $47.94 | $48.14 | $47.94 | $48.14 | $22.37 | 1,174 |
| 2018-05-24 | $47.52 | $47.52 | $47.52 | $47.52 | $22.09 | 0 |
| 2018-05-23 | $47.52 | $47.52 | $47.52 | $47.52 | $22.09 | 48 |
| 2018-05-22 | $47.52 | $47.52 | $47.52 | $47.52 | $22.09 | 600 |
| 2018-05-21 | $48.25 | $48.25 | $48.25 | $48.25 | $22.43 | 0 |
| 2018-05-18 | $48.25 | $48.25 | $48.25 | $48.25 | $22.43 | 0 |
| 2018-05-17 | $48.25 | $48.25 | $48.25 | $48.25 | $22.43 | 0 |
| 2018-05-16 | $48.25 | $48.25 | $48.25 | $48.25 | $22.43 | 800 |
| 2018-05-15 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 0 |
| 2018-05-14 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 0 |
| 2018-05-11 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 56 |
| 2018-05-10 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 98 |
| 2018-05-09 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 90 |
| 2018-05-08 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 2,716 |
| 2018-05-07 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 0 |
| 2018-05-04 | $45.79 | $45.79 | $45.79 | $45.79 | $21.28 | 98 |
| 2018-05-03 | $45.99 | $45.99 | $45.79 | $45.79 | $21.28 | 15,580 |
| 2018-05-02 | $42.08 | $42.08 | $42.08 | $42.08 | $19.56 | 14 |
| 2018-05-01 | $42.08 | $42.08 | $42.08 | $42.08 | $19.56 | 172 |
| 2018-04-30 | $42.08 | $42.08 | $42.08 | $42.08 | $19.56 | 72 |
| 2018-04-27 | $42.28 | $42.28 | $42.08 | $42.08 | $19.56 | 11,078 |
| 2018-04-26 | $43.65 | $43.65 | $43.65 | $43.65 | $20.29 | 384 |
| 2018-04-25 | $45.04 | $45.04 | $45.04 | $45.04 | $20.93 | 2 |
| 2018-04-24 | $45.04 | $45.04 | $45.04 | $45.04 | $20.93 | 0 |
| 2018-04-23 | $45.04 | $45.04 | $45.04 | $45.04 | $20.93 | 20 |
| 2018-04-20 | $45.04 | $45.04 | $45.04 | $45.04 | $20.93 | 9,432 |
| 2018-04-19 | $45.36 | $45.36 | $45.11 | $45.11 | $20.97 | 3,838 |
| 2018-04-18 | $46.05 | $46.05 | $46.05 | $46.05 | $21.40 | 2 |
| 2018-04-17 | $46.05 | $46.05 | $46.05 | $46.05 | $21.40 | 2 |
| 2018-04-16 | $46.05 | $46.05 | $46.05 | $46.05 | $21.40 | 2,298 |
| 2018-04-13 | $46.05 | $46.05 | $46.05 | $46.05 | $21.40 | 908 |
| 2018-04-12 | $46.05 | $46.05 | $46.05 | $46.05 | $21.40 | 600 |
| 2018-04-11 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 1,112 |
| 2018-04-10 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 0 |
| 2018-04-09 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 2 |
| 2018-04-06 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 0 |
| 2018-04-05 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 140 |
| 2018-04-04 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 4 |
| 2018-04-03 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 0 |
| 2018-04-02 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 0 |
| 2018-03-29 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 0 |
| 2018-03-28 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 32 |
| 2018-03-27 | $45.42 | $45.42 | $45.42 | $45.42 | $21.11 | 312 |
| 2018-03-26 | $46.29 | $46.29 | $46.29 | $46.29 | $21.51 | 0 |
| 2018-03-23 | $46.29 | $46.29 | $46.29 | $46.29 | $21.51 | 134 |
| 2018-03-22 | $46.29 | $46.29 | $46.29 | $46.29 | $21.51 | 400 |
| 2018-03-21 | $45.26 | $45.26 | $45.26 | $45.26 | $21.04 | 2 |
| 2018-03-20 | $45.26 | $45.26 | $45.26 | $45.26 | $21.04 | 0 |
| 2018-03-19 | $45.26 | $45.26 | $45.26 | $45.26 | $21.04 | 400 |
| 2018-03-16 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 8 |
| 2018-03-15 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 0 |
| 2018-03-14 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 2 |
| 2018-03-13 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 0 |
| 2018-03-12 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 14 |
| 2018-03-09 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 0 |
| 2018-03-08 | $45.67 | $45.67 | $45.67 | $45.67 | $21.23 | 2,000 |
| 2018-03-07 | $45.27 | $45.27 | $45.02 | $45.02 | $20.92 | 590 |
| 2018-03-06 | $45.03 | $45.03 | $45.03 | $45.03 | $20.93 | 190 |
| 2018-03-05 | $45.53 | $45.53 | $45.53 | $45.53 | $20.93 | 0 |
| 2018-03-02 | $45.53 | $45.53 | $45.53 | $45.53 | $20.93 | 20 |
| 2018-03-01 | $45.53 | $45.53 | $45.53 | $45.53 | $20.93 | 400 |
| 2018-02-28 | $45.07 | $45.07 | $45.07 | $45.07 | $20.72 | 10 |
| 2018-02-27 | $45.07 | $45.07 | $45.07 | $45.07 | $20.72 | 400 |
| 2018-02-26 | $44.31 | $44.31 | $43.59 | $43.59 | $20.04 | 8,718 |
| 2018-02-23 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 496 |
| 2018-02-22 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-21 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-20 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-16 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-15 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-14 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-13 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 6 |
| 2018-02-12 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-09 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-08 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-07 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 570 |
| 2018-02-06 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 84 |
| 2018-02-05 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 8 |
| 2018-02-02 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 0 |
| 2018-02-01 | $41.54 | $41.54 | $41.54 | $41.54 | $19.10 | 1,200 |
| 2018-01-31 | $42.00 | $42.00 | $41.54 | $41.54 | $19.10 | 3,714 |
| 2018-01-30 | $42.15 | $42.15 | $42.15 | $42.15 | $19.38 | 40 |
| 2018-01-29 | $42.35 | $42.35 | $42.15 | $42.15 | $19.38 | 416 |
| 2018-01-26 | $42.52 | $42.52 | $42.52 | $42.52 | $19.55 | 14 |
| 2018-01-25 | $42.52 | $42.52 | $42.52 | $42.52 | $19.55 | 600 |
| 2018-01-24 | $41.48 | $41.48 | $41.48 | $41.48 | $19.07 | 26 |
| 2018-01-23 | $41.48 | $41.48 | $41.48 | $41.48 | $19.07 | 44 |
| 2018-01-22 | $41.48 | $41.48 | $41.48 | $41.48 | $19.07 | 6 |
| 2018-01-19 | $41.48 | $41.48 | $41.48 | $41.48 | $19.07 | 134 |
| 2018-01-18 | $40.15 | $41.48 | $40.15 | $41.48 | $19.07 | 1,254 |
| 2018-01-17 | $40.48 | $40.68 | $40.48 | $40.68 | $18.70 | 2,130 |
| 2018-01-16 | $38.50 | $38.50 | $38.50 | $38.50 | $17.70 | 0 |
| 2018-01-12 | $38.50 | $38.50 | $38.50 | $38.50 | $17.70 | 0 |
| 2018-01-11 | $38.50 | $38.50 | $38.50 | $38.50 | $17.70 | 1,000 |
| 2018-01-10 | $39.37 | $39.37 | $39.37 | $39.37 | $18.10 | 616 |
| 2018-01-09 | $38.50 | $38.68 | $37.79 | $38.68 | $17.78 | 1,524 |
| 2018-01-08 | $40.04 | $40.04 | $40.04 | $40.04 | $18.41 | 306 |
| 2018-01-05 | $39.00 | $39.00 | $39.00 | $39.00 | $17.93 | 248 |
| 2018-01-04 | $38.88 | $38.88 | $38.88 | $38.88 | $17.87 | 630 |
| 2018-01-03 | $39.81 | $39.81 | $39.81 | $39.81 | $18.30 | 208 |
| 2018-01-02 | $40.02 | $42.02 | $39.81 | $39.81 | $18.30 | 11,280 |
| 2017-12-29 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 1,208 |
| 2017-12-28 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 0 |
| 2017-12-27 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 28 |
| 2017-12-26 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 118 |
| 2017-12-22 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 0 |
| 2017-12-21 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 0 |
| 2017-12-20 | $39.84 | $39.84 | $39.84 | $39.84 | $18.31 | 600 |
| 2017-12-19 | $39.47 | $39.47 | $39.47 | $39.47 | $18.14 | 0 |
| 2017-12-18 | $39.47 | $39.47 | $39.47 | $39.47 | $18.14 | 4 |
| 2017-12-15 | $39.47 | $39.47 | $39.47 | $39.47 | $18.14 | 0 |
| 2017-12-14 | $39.47 | $39.47 | $39.47 | $39.47 | $18.14 | 400 |
| 2017-12-13 | $41.12 | $41.12 | $41.12 | $41.12 | $18.90 | 1,800 |
| 2017-12-12 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 6 |
| 2017-12-11 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 126 |
| 2017-12-08 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 184 |
| 2017-12-07 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-12-06 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-12-05 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 286 |
| 2017-12-04 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-12-01 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-11-30 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-11-29 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 2,930 |
| 2017-11-28 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-11-27 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 28 |
| 2017-11-24 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 200 |
| 2017-11-22 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 14 |
| 2017-11-21 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 48 |
| 2017-11-20 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-11-17 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 208 |
| 2017-11-16 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 0 |
| 2017-11-15 | $44.80 | $44.80 | $44.80 | $44.80 | $20.59 | 200 |
| 2017-11-14 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 100 |
| 2017-11-13 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 0 |
| 2017-11-10 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 0 |
| 2017-11-09 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 100 |
| 2017-11-08 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 0 |
| 2017-11-07 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 0 |
| 2017-11-06 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 2 |
| 2017-11-03 | $48.32 | $48.32 | $48.32 | $48.32 | $22.21 | 600 |
| 2017-11-02 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 1,308 |
| 2017-11-01 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 72 |
| 2017-10-31 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 6 |
| 2017-10-30 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 182 |
| 2017-10-27 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 0 |
| 2017-10-26 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 124 |
| 2017-10-25 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 308 |
| 2017-10-24 | $50.10 | $50.10 | $50.10 | $50.10 | $23.03 | 5,534 |
| 2017-10-23 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 108 |
| 2017-10-20 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 8 |
| 2017-10-19 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 912 |
| 2017-10-18 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 74 |
| 2017-10-17 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 0 |
| 2017-10-16 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 100 |
| 2017-10-13 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 0 |
| 2017-10-12 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 0 |
| 2017-10-11 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 10 |
| 2017-10-10 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 0 |
| 2017-10-09 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 0 |
| 2017-10-06 | $47.50 | $47.50 | $47.50 | $47.50 | $21.84 | 0 |
| 2017-10-05 | $47.50 | $47.70 | $47.50 | $47.50 | $21.84 | 666 |
| 2017-10-04 | $47.17 | $47.17 | $47.01 | $47.01 | $21.61 | 600 |
| 2017-10-03 | $45.50 | $45.50 | $45.50 | $45.50 | $20.92 | 200 |
| 2017-10-02 | $46.57 | $46.57 | $46.57 | $46.57 | $21.41 | 0 |
| 2017-09-29 | $46.57 | $46.57 | $46.57 | $46.57 | $21.41 | 136 |
| 2017-09-28 | $46.57 | $46.57 | $46.57 | $46.57 | $21.41 | 0 |
| 2017-09-27 | $46.57 | $46.57 | $46.57 | $46.57 | $21.41 | 5,000 |
| 2017-09-26 | $46.57 | $46.57 | $46.57 | $46.57 | $21.41 | 28 |
| 2017-09-25 | $46.57 | $46.57 | $46.57 | $46.57 | $21.41 | 600 |
| 2017-09-22 | $46.49 | $46.49 | $46.49 | $46.49 | $21.37 | 0 |
| 2017-09-21 | $46.49 | $46.49 | $46.49 | $46.49 | $21.37 | 200 |
| 2017-09-20 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 0 |
| 2017-09-19 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 0 |
| 2017-09-18 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 0 |
| 2017-09-15 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 0 |
| 2017-09-14 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 0 |
| 2017-09-13 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 0 |
| 2017-09-12 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 100 |
| 2017-09-11 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 112 |
| 2017-09-08 | $45.29 | $45.29 | $45.29 | $45.29 | $20.82 | 200 |
| 2017-09-07 | $45.41 | $45.41 | $45.41 | $45.41 | $20.88 | 28 |
| 2017-09-06 | $45.92 | $45.92 | $45.92 | $45.92 | $20.88 | 0 |
| 2017-09-05 | $45.92 | $45.92 | $45.92 | $45.92 | $20.88 | 198 |
| 2017-09-01 | $46.12 | $46.12 | $45.92 | $45.92 | $20.88 | 800 |
| 2017-08-31 | $44.67 | $44.67 | $44.67 | $44.67 | $20.31 | 92 |
| 2017-08-30 | $44.67 | $44.67 | $44.67 | $44.67 | $20.31 | 32 |
| 2017-08-29 | $44.67 | $44.67 | $44.67 | $44.67 | $20.31 | 22 |
| 2017-08-28 | $45.69 | $45.69 | $44.67 | $44.67 | $20.31 | 800 |
| 2017-08-25 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 130 |
| 2017-08-24 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 0 |
| 2017-08-23 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 188 |
| 2017-08-22 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 0 |
| 2017-08-21 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 0 |
| 2017-08-18 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 28 |
| 2017-08-17 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 204 |
| 2017-08-16 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 0 |
| 2017-08-15 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 0 |
| 2017-08-14 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 2 |
| 2017-08-11 | $44.83 | $44.83 | $44.83 | $44.83 | $20.38 | 400 |
| 2017-08-10 | $44.28 | $44.28 | $44.28 | $44.28 | $20.13 | 30 |
| 2017-08-09 | $44.28 | $44.28 | $44.28 | $44.28 | $20.13 | 44 |
| 2017-08-08 | $44.28 | $44.28 | $44.28 | $44.28 | $20.13 | 0 |
| 2017-08-07 | $44.28 | $44.28 | $44.28 | $44.28 | $20.13 | 200 |
| 2017-08-04 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 14 |
| 2017-08-03 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 0 |
| 2017-08-02 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 174 |
| 2017-08-01 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 40 |
| 2017-07-31 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 0 |
| 2017-07-28 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 0 |
| 2017-07-27 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 40 |
| 2017-07-26 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 198 |
| 2017-07-25 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 150 |
| 2017-07-24 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 30 |
| 2017-07-21 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 12 |
| 2017-07-20 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 20 |
| 2017-07-19 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 0 |
| 2017-07-18 | $42.31 | $42.31 | $42.31 | $42.31 | $19.24 | 4,000 |
| 2017-07-17 | $44.99 | $44.99 | $44.99 | $44.99 | $20.45 | 0 |
| 2017-07-14 | $44.99 | $44.99 | $44.99 | $44.99 | $20.45 | 130 |
| 2017-07-13 | $44.99 | $44.99 | $44.87 | $44.87 | $20.40 | 308 |
| 2017-07-12 | $44.87 | $44.87 | $44.87 | $44.87 | $20.40 | 400 |
| 2017-07-11 | $45.06 | $45.06 | $45.06 | $45.06 | $20.49 | 18 |
| 2017-07-10 | $45.06 | $45.06 | $45.06 | $45.06 | $20.49 | 22 |
| 2017-07-07 | $45.06 | $45.06 | $45.06 | $45.06 | $20.49 | 200 |
| 2017-07-06 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 0 |
| 2017-07-05 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 240 |
| 2017-07-03 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 0 |
| 2017-06-30 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 0 |
| 2017-06-29 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 20 |
| 2017-06-28 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 0 |
| 2017-06-27 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 16 |
| 2017-06-26 | $41.69 | $41.69 | $41.69 | $41.69 | $18.95 | 400 |
| 2017-06-23 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 3,942 |
| 2017-06-22 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 0 |
| 2017-06-21 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 84 |
| 2017-06-20 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 0 |
| 2017-06-19 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 64 |
| 2017-06-16 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 0 |
| 2017-06-15 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 0 |
| 2017-06-14 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 0 |
| 2017-06-13 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 0 |
| 2017-06-12 | $39.12 | $39.12 | $39.12 | $39.12 | $17.79 | 400 |
| 2017-06-09 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 340 |
| 2017-06-08 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 200 |
| 2017-06-07 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 2 |
| 2017-06-06 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 0 |
| 2017-06-05 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 112 |
| 2017-06-02 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 0 |
| 2017-06-01 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 304 |
| 2017-05-31 | $38.50 | $38.50 | $38.50 | $38.50 | $17.50 | 8,200 |
| 2017-05-30 | $38.69 | $38.69 | $38.69 | $38.69 | $17.59 | 8 |
| 2017-05-26 | $38.69 | $38.69 | $38.69 | $38.69 | $17.59 | 0 |
| 2017-05-25 | $38.69 | $38.69 | $38.69 | $38.69 | $17.59 | 600 |
| 2017-05-24 | $37.05 | $37.05 | $37.05 | $37.05 | $16.84 | 0 |
| 2017-05-23 | $37.05 | $37.05 | $37.05 | $37.05 | $16.84 | 200 |
| 2017-05-22 | $36.85 | $36.85 | $36.85 | $36.85 | $16.75 | 10 |
| 2017-05-19 | $36.85 | $36.85 | $36.85 | $36.85 | $16.75 | 38 |
| 2017-05-18 | $36.85 | $36.85 | $36.85 | $36.85 | $16.75 | 130 |
| 2017-05-17 | $36.85 | $36.85 | $36.85 | $36.85 | $16.75 | 0 |
| 2017-05-16 | $37.05 | $37.05 | $36.85 | $36.85 | $16.75 | 878 |
| 2017-05-15 | $35.33 | $35.89 | $35.33 | $35.89 | $16.32 | 542 |
| 2017-05-12 | $34.89 | $34.89 | $34.89 | $34.89 | $15.86 | 34 |
| 2017-05-11 | $34.89 | $34.89 | $34.89 | $34.89 | $15.86 | 0 |
| 2017-05-10 | $34.89 | $34.89 | $34.89 | $34.89 | $15.86 | 0 |
| 2017-05-09 | $34.89 | $34.89 | $34.89 | $34.89 | $15.86 | 400 |
| 2017-05-08 | $32.10 | $32.10 | $32.10 | $32.10 | $14.59 | 16 |
| 2017-05-05 | $32.10 | $32.10 | $32.10 | $32.10 | $14.59 | 0 |
| 2017-05-04 | $32.10 | $32.10 | $32.10 | $32.10 | $14.59 | 0 |
| 2017-05-03 | $32.10 | $32.10 | $32.10 | $32.10 | $14.59 | 200 |
| 2017-05-02 | $29.63 | $29.63 | $29.63 | $29.63 | $13.47 | 0 |
| 2017-05-01 | $29.63 | $29.63 | $29.63 | $29.63 | $13.47 | 0 |
| 2017-04-28 | $29.63 | $29.63 | $29.63 | $29.63 | $13.47 | 152 |
| 2017-04-27 | $29.63 | $29.63 | $29.63 | $29.63 | $13.47 | 0 |
| 2017-04-26 | $29.63 | $29.63 | $29.63 | $29.63 | $13.47 | 90 |
| 2017-04-25 | $29.63 | $29.63 | $29.63 | $29.63 | $13.47 | 1,400 |
| 2017-04-24 | $30.16 | $30.16 | $30.16 | $30.16 | $13.71 | 300 |
| 2017-04-21 | $30.16 | $30.16 | $30.16 | $30.16 | $13.71 | 600 |
| 2017-04-20 | $29.25 | $29.25 | $29.25 | $29.25 | $13.30 | 2 |
| 2017-04-19 | $29.25 | $29.25 | $29.25 | $29.25 | $13.30 | 0 |
| 2017-04-18 | $29.25 | $29.25 | $29.25 | $29.25 | $13.30 | 400 |
| 2017-04-17 | $30.21 | $30.21 | $30.21 | $30.21 | $13.73 | 0 |
| 2017-04-13 | $30.21 | $30.21 | $30.21 | $30.21 | $13.73 | 0 |
| 2017-04-12 | $30.21 | $30.21 | $30.21 | $30.21 | $13.73 | 138 |
| 2017-04-11 | $30.21 | $30.21 | $30.21 | $30.21 | $13.73 | 0 |
| 2017-04-10 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 0 |
| 2017-04-07 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 28 |
| 2017-04-06 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 90 |
| 2017-04-05 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 24 |
| 2017-04-04 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 0 |
| 2017-04-03 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 0 |
| 2017-03-31 | $30.21 | $30.21 | $30.21 | $30.21 | $13.48 | 8,800 |
| 2017-03-30 | $30.81 | $30.81 | $30.35 | $30.35 | $13.55 | 13,270 |
| 2017-03-29 | $30.92 | $30.92 | $30.92 | $30.92 | $13.80 | 594 |
| 2017-03-28 | $30.60 | $30.60 | $30.60 | $30.60 | $13.66 | 400 |
| 2017-03-27 | $29.54 | $29.54 | $29.54 | $29.54 | $13.19 | 22 |
| 2017-03-24 | $29.54 | $29.54 | $29.54 | $29.54 | $13.19 | 14,200 |
| 2017-03-23 | $29.54 | $29.54 | $29.54 | $29.54 | $13.19 | 600 |
| 2017-03-22 | $29.50 | $29.63 | $29.50 | $29.63 | $13.23 | 1,400 |
| 2017-03-21 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 66 |
| 2017-03-20 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-17 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-16 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 44 |
| 2017-03-15 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 4 |
| 2017-03-14 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-13 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-10 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-09 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-08 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 0 |
| 2017-03-07 | $28.43 | $28.43 | $28.43 | $28.43 | $12.69 | 600 |
| 2017-03-06 | $28.91 | $28.91 | $28.91 | $28.91 | $12.90 | 0 |
| 2017-03-03 | $28.91 | $28.91 | $28.91 | $28.91 | $12.90 | 0 |
| 2017-03-02 | $28.91 | $28.91 | $28.91 | $28.91 | $12.70 | 12 |
| 2017-03-01 | $28.91 | $28.91 | $28.91 | $28.91 | $12.70 | 14 |
| 2017-02-28 | $28.91 | $28.91 | $28.91 | $28.91 | $12.70 | 200 |
| 2017-02-27 | $28.69 | $28.69 | $28.69 | $28.69 | $12.60 | 0 |
| 2017-02-24 | $28.69 | $28.69 | $28.69 | $28.69 | $12.60 | 4,000 |
| 2017-02-23 | $26.85 | $26.85 | $26.85 | $26.85 | $11.79 | 80 |
| 2017-02-22 | $26.84 | $26.85 | $26.84 | $26.85 | $11.79 | 800 |
| 2017-02-21 | $26.21 | $26.21 | $26.21 | $26.21 | $11.51 | 0 |
| 2017-02-17 | $26.21 | $26.21 | $26.21 | $26.21 | $11.51 | 400 |
| 2017-02-16 | $25.79 | $25.79 | $25.79 | $25.79 | $11.33 | 0 |
| 2017-02-15 | $25.79 | $25.79 | $25.79 | $25.79 | $11.33 | 0 |
| 2017-02-14 | $25.79 | $25.79 | $25.79 | $25.79 | $11.33 | 28 |
| 2017-02-13 | $25.79 | $25.79 | $25.79 | $25.79 | $11.33 | 400 |
| 2017-02-10 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-02-09 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-02-08 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 4 |
| 2017-02-07 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-02-06 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 214 |
| 2017-02-03 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 68 |
| 2017-02-02 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 16 |
| 2017-01-31 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 150 |
| 2017-01-30 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-01-27 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 46 |
| 2017-01-26 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-01-25 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-01-24 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 50 |
| 2017-01-23 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-01-20 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-01-19 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 0 |
| 2017-01-18 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 26 |
| 2017-01-17 | $27.07 | $27.07 | $27.07 | $27.07 | $11.89 | 376 |
| 2017-01-13 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 56 |
| 2017-01-12 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 130 |
| 2017-01-11 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 80 |
| 2017-01-10 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 6 |
| 2017-01-09 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 0 |
| 2017-01-06 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 108 |
| 2017-01-05 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 0 |
| 2017-01-04 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 0 |
| 2017-01-03 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 0 |
| 2016-12-30 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 28 |
| 2016-12-29 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 0 |
| 2016-12-28 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 80 |
| 2016-12-27 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 118 |
| 2016-12-23 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 122 |
| 2016-12-22 | $23.96 | $23.96 | $23.96 | $23.96 | $10.52 | 282 |
| 2016-12-21 | $23.91 | $23.91 | $23.91 | $23.91 | $10.50 | 0 |
| 2016-12-20 | $23.91 | $23.91 | $23.91 | $23.91 | $10.50 | 0 |
| 2016-12-19 | $23.91 | $23.91 | $23.91 | $23.91 | $10.50 | 0 |
| 2016-12-16 | $24.74 | $24.74 | $23.91 | $23.91 | $10.50 | 812 |
| 2016-12-15 | $25.18 | $25.18 | $25.18 | $25.18 | $11.06 | 612 |
| 2016-12-14 | $24.47 | $24.47 | $24.47 | $24.47 | $10.75 | 98 |
| 2016-12-13 | $24.47 | $24.47 | $24.47 | $24.47 | $10.75 | 166 |
| 2016-12-12 | $25.18 | $25.18 | $24.47 | $24.47 | $10.75 | 2,454 |
| 2016-12-09 | $25.62 | $26.05 | $25.62 | $26.05 | $11.44 | 46,514 |
| 2016-12-08 | $25.63 | $25.68 | $25.43 | $25.55 | $11.22 | 19,018 |
| 2016-12-07 | $23.48 | $23.48 | $23.48 | $23.48 | $10.31 | 16 |
| 2016-12-06 | $23.48 | $23.48 | $23.48 | $23.48 | $10.31 | 0 |
| 2016-12-05 | $23.48 | $23.48 | $23.48 | $23.48 | $10.31 | 0 |
| 2016-12-02 | $23.48 | $23.48 | $23.48 | $23.48 | $10.31 | 0 |
| 2016-12-01 | $23.48 | $23.48 | $23.48 | $23.48 | $10.31 | 1,200 |
| 2016-11-30 | $24.26 | $24.26 | $24.26 | $24.26 | $10.65 | 1,500 |
| 2016-11-29 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 46 |
| 2016-11-28 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-25 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-23 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-22 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-21 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-18 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-17 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-16 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 12 |
| 2016-11-15 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-14 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 12 |
| 2016-11-11 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 0 |
| 2016-11-10 | $23.44 | $23.44 | $23.44 | $23.44 | $10.29 | 200 |
| 2016-11-09 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-11-08 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-11-07 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-11-04 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-11-03 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-11-02 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-10-31 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 50 |
| 2016-10-28 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-10-27 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-10-26 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-10-25 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 0 |
| 2016-10-24 | $24.62 | $24.62 | $24.62 | $24.62 | $10.81 | 384 |
| 2016-10-21 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-20 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-19 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-18 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-17 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-14 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-13 | $24.17 | $24.17 | $24.17 | $24.17 | $10.61 | 0 |
| 2016-10-12 | $24.17 | $24.17 | $24.17 | $24.17 | $10.39 | 0 |
| 2016-10-11 | $24.17 | $24.17 | $24.17 | $24.17 | $10.39 | 0 |
| 2016-10-10 | $24.17 | $24.17 | $24.17 | $24.17 | $10.39 | 2 |
| 2016-10-07 | $24.17 | $24.17 | $24.17 | $24.17 | $10.39 | 0 |
| 2016-10-06 | $24.17 | $24.17 | $24.17 | $24.17 | $10.39 | 200 |
| 2016-10-05 | $24.06 | $24.06 | $24.06 | $24.06 | $10.34 | 0 |
| 2016-10-04 | $24.06 | $24.06 | $24.06 | $24.06 | $10.34 | 400 |
| 2016-10-03 | $24.29 | $24.29 | $24.29 | $24.29 | $10.44 | 50 |
| 2016-09-30 | $24.29 | $24.29 | $24.29 | $24.29 | $10.44 | 0 |
| 2016-09-29 | $24.29 | $24.29 | $24.29 | $24.29 | $10.44 | 200 |
| 2016-09-28 | $24.45 | $24.45 | $24.45 | $24.45 | $10.51 | 200 |
| 2016-09-27 | $24.13 | $24.13 | $24.13 | $24.13 | $10.37 | 644 |
| 2016-09-26 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 100 |
| 2016-09-23 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 100 |
| 2016-09-22 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 0 |
| 2016-09-21 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 0 |
| 2016-09-20 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 0 |
| 2016-09-19 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 0 |
| 2016-09-16 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 0 |
| 2016-09-15 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 0 |
| 2016-09-14 | $24.49 | $24.49 | $24.49 | $24.49 | $10.53 | 200 |
| 2016-09-13 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 100 |
| 2016-09-12 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 0 |
| 2016-09-09 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 100 |
| 2016-09-08 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 0 |
| 2016-09-07 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 0 |
| 2016-09-06 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 2 |
| 2016-09-02 | $25.13 | $25.13 | $25.13 | $25.13 | $10.80 | 0 |
| 2016-09-01 | $25.13 | $25.13 | $25.13 | $25.13 | $10.60 | 0 |
| 2016-08-31 | $25.13 | $25.13 | $25.13 | $25.13 | $10.60 | 0 |
| 2016-08-30 | $25.13 | $25.13 | $25.13 | $25.13 | $10.60 | 2 |
| 2016-08-29 | $25.13 | $25.13 | $25.13 | $25.13 | $10.60 | 1,000 |
| 2016-08-26 | $25.67 | $25.67 | $25.67 | $25.67 | $10.83 | 0 |
| 2016-08-25 | $25.67 | $25.67 | $25.67 | $25.67 | $10.83 | 204 |
| 2016-08-24 | $27.65 | $27.65 | $27.65 | $27.65 | $11.67 | 300 |
| 2016-08-23 | $25.43 | $25.43 | $25.43 | $25.43 | $10.73 | 2 |
| 2016-08-22 | $25.43 | $25.43 | $25.43 | $25.43 | $10.73 | 0 |
| 2016-08-19 | $25.43 | $25.43 | $25.43 | $25.43 | $10.73 | 0 |
| 2016-08-18 | $25.43 | $25.43 | $25.43 | $25.43 | $10.73 | 0 |
| 2016-08-17 | $25.37 | $25.43 | $25.34 | $25.43 | $10.73 | 4,000 |
| 2016-08-16 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-15 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 186 |
| 2016-08-12 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-10 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-09 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-08 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-05 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-04 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 2 |
| 2016-08-03 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-02 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-08-01 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-07-29 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-07-28 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-07-27 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-07-26 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-07-25 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 0 |
| 2016-07-22 | $22.29 | $22.29 | $22.29 | $22.29 | $9.40 | 45,128 |
| 2016-07-21 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-20 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 160 |
| 2016-07-19 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-18 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-15 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-14 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-13 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-12 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 0 |
| 2016-07-11 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 100 |
| 2016-07-08 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 4 |
| 2016-07-07 | $20.83 | $20.83 | $20.83 | $20.83 | $8.79 | 3,220 |
| 2016-07-06 | $20.73 | $20.83 | $20.73 | $20.83 | $8.79 | 3,620 |
| 2016-07-05 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 0 |
| 2016-07-01 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 0 |
| 2016-06-30 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 0 |
| 2016-06-29 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 0 |
| 2016-06-28 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 0 |
| 2016-06-27 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 0 |
| 2016-06-24 | $20.44 | $20.44 | $20.44 | $20.44 | $8.62 | 1,740 |
| 2016-06-23 | $21.88 | $21.88 | $21.88 | $21.88 | $9.23 | 6 |
| 2016-06-22 | $21.88 | $21.88 | $21.88 | $21.88 | $9.23 | 0 |
| 2016-06-21 | $21.88 | $21.88 | $21.88 | $21.88 | $9.23 | 0 |
| 2016-06-20 | $21.88 | $21.88 | $21.88 | $21.88 | $9.23 | 4,886 |
| 2016-06-17 | $21.88 | $21.88 | $21.88 | $21.88 | $9.23 | 7,910 |
| 2016-06-16 | $21.18 | $21.18 | $21.13 | $21.13 | $8.91 | 3,600 |
| 2016-06-15 | $21.35 | $21.35 | $21.35 | $21.35 | $9.01 | 26 |
| 2016-06-14 | $21.35 | $21.35 | $21.35 | $21.35 | $9.01 | 200 |
| 2016-06-13 | $21.35 | $22.27 | $21.35 | $22.27 | $9.40 | 50 |
| 2016-06-10 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-06-09 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-06-08 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-06-07 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-06-06 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 110 |
| 2016-06-03 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-06-02 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 126 |
| 2016-06-01 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-05-31 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 0 |
| 2016-05-27 | $22.27 | $22.27 | $22.27 | $22.27 | $9.40 | 3,448 |
| 2016-05-26 | $22.66 | $22.66 | $22.66 | $22.66 | $9.56 | 0 |
| 2016-05-25 | $22.66 | $22.66 | $22.66 | $22.66 | $9.56 | 0 |
| 2016-05-24 | $22.66 | $22.66 | $22.66 | $22.66 | $9.56 | 320 |
| 2016-05-23 | $24.38 | $24.38 | $24.38 | $24.38 | $10.29 | 0 |
| 2016-05-20 | $24.38 | $24.38 | $24.38 | $24.38 | $10.29 | 0 |
| 2016-05-19 | $24.38 | $24.38 | $24.38 | $24.38 | $10.29 | 0 |
| 2016-05-18 | $24.38 | $24.38 | $24.38 | $24.38 | $10.29 | 0 |
| 2016-05-17 | $24.38 | $24.38 | $24.38 | $24.38 | $10.29 | 0 |
| 2016-05-16 | $24.38 | $24.38 | $24.38 | $24.38 | $10.29 | 408 |
| 2016-05-13 | $24.21 | $24.21 | $24.00 | $24.00 | $10.13 | 886 |
| 2016-05-12 | $24.75 | $24.75 | $24.75 | $24.75 | $10.44 | 0 |
| 2016-05-11 | $24.75 | $24.75 | $24.75 | $24.75 | $10.44 | 14 |
| 2016-05-10 | $24.75 | $24.75 | $24.75 | $24.75 | $10.44 | 0 |
| 2016-05-09 | $24.75 | $24.75 | $24.75 | $24.75 | $10.44 | 602 |
| 2016-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $10.55 | 0 |
| 2016-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $10.55 | 384 |
| 2016-05-04 | $25.19 | $25.19 | $25.19 | $25.19 | $10.63 | 0 |
| 2016-05-03 | $25.19 | $25.19 | $25.19 | $25.19 | $10.63 | 0 |
| 2016-05-02 | $25.19 | $25.19 | $25.19 | $25.19 | $10.63 | 0 |
| 2016-04-29 | $25.19 | $25.19 | $25.19 | $25.19 | $10.63 | 448 |
| 2016-04-28 | $25.19 | $25.19 | $25.19 | $25.19 | $10.63 | 1,374 |
| 2016-04-27 | $26.63 | $26.63 | $26.63 | $26.63 | $11.23 | 36 |
| 2016-04-26 | $26.63 | $26.63 | $26.63 | $26.63 | $11.23 | 0 |
| 2016-04-25 | $26.63 | $26.63 | $26.63 | $26.63 | $11.23 | 0 |
| 2016-04-22 | $26.63 | $26.63 | $26.63 | $26.63 | $11.23 | 7,132 |
| 2016-04-21 | $26.93 | $26.93 | $26.93 | $26.93 | $11.36 | 1,500 |
| 2016-04-20 | $27.68 | $27.68 | $27.68 | $27.68 | $11.68 | 0 |
| 2016-04-19 | $27.68 | $27.68 | $27.68 | $27.68 | $11.68 | 0 |
| 2016-04-18 | $28.47 | $28.47 | $27.68 | $27.68 | $11.68 | 672 |
| 2016-04-15 | $30.78 | $30.78 | $30.78 | $30.78 | $12.99 | 200 |
| 2016-04-14 | $30.78 | $30.78 | $30.78 | $30.78 | $12.99 | 0 |
| 2016-04-13 | $30.78 | $30.78 | $30.78 | $30.78 | $12.99 | 272 |
| 2016-04-12 | $31.10 | $31.39 | $31.10 | $31.39 | $13.24 | 1,016 |
| 2016-04-11 | $31.01 | $31.01 | $31.01 | $31.01 | $13.08 | 68 |
| 2016-04-08 | $31.01 | $31.01 | $31.01 | $31.01 | $13.08 | 0 |
| 2016-04-07 | $31.01 | $31.01 | $31.01 | $31.01 | $13.08 | 0 |
| 2016-04-06 | $31.01 | $31.01 | $31.01 | $31.01 | $13.08 | 0 |
| 2016-04-05 | $31.01 | $31.01 | $31.01 | $31.01 | $13.08 | 820 |
| 2016-04-04 | $32.17 | $32.17 | $32.17 | $32.17 | $13.57 | 1,800 |
| 2016-04-01 | $31.95 | $31.95 | $31.90 | $31.90 | $13.46 | 1,798 |
| 2016-03-31 | $31.52 | $31.52 | $31.52 | $31.52 | $13.30 | 200 |
| 2016-03-30 | $30.92 | $30.92 | $30.92 | $30.92 | $13.04 | 644 |
| 2016-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $13.08 | 2,534 |
| 2016-03-28 | $31.19 | $31.19 | $31.19 | $31.19 | $13.16 | 400 |
| 2016-03-24 | $31.35 | $31.35 | $31.35 | $31.35 | $13.23 | 0 |
| 2016-03-23 | $31.35 | $31.35 | $31.35 | $31.35 | $13.23 | 0 |
| 2016-03-22 | $31.35 | $31.35 | $30.57 | $31.35 | $13.23 | 1,800 |
| 2016-03-21 | $31.83 | $31.83 | $31.83 | $31.83 | $13.43 | 300 |
| 2016-03-18 | $31.83 | $31.83 | $31.83 | $31.83 | $13.43 | 0 |
| 2016-03-17 | $31.83 | $31.83 | $31.83 | $31.83 | $13.43 | 510 |
| 2016-03-16 | $31.17 | $31.17 | $31.17 | $31.17 | $13.15 | 600 |
| 2016-03-15 | $30.73 | $30.73 | $30.73 | $30.73 | $12.96 | 526 |
| 2016-03-14 | $29.25 | $29.25 | $29.25 | $29.25 | $12.34 | 0 |
| 2016-03-11 | $30.66 | $30.66 | $29.25 | $29.25 | $12.34 | 418 |
| 2016-03-10 | $29.00 | $30.80 | $29.00 | $30.80 | $12.99 | 1,288 |
| 2016-03-09 | $30.55 | $30.55 | $30.55 | $30.55 | $12.89 | 400 |
| 2016-03-08 | $30.45 | $30.45 | $30.45 | $30.45 | $12.85 | 230 |
| 2016-03-07 | $29.86 | $30.36 | $29.86 | $30.36 | $12.81 | 678 |
| 2016-03-04 | $30.50 | $30.50 | $30.50 | $30.50 | $12.87 | 162 |
| 2016-03-03 | $30.50 | $30.50 | $30.50 | $30.50 | $12.87 | 0 |
| 2016-03-02 | $30.50 | $30.50 | $30.50 | $30.50 | $12.87 | 258 |
| 2016-03-01 | $27.55 | $27.55 | $27.55 | $27.55 | $11.62 | 0 |
| 2016-02-29 | $27.55 | $27.55 | $27.55 | $27.55 | $11.62 | 844 |
| 2016-02-26 | $28.13 | $28.13 | $28.13 | $28.13 | $11.87 | 26,546 |
| 2016-02-25 | $27.83 | $27.83 | $27.83 | $27.83 | $11.74 | 0 |
| 2016-02-24 | $27.83 | $27.83 | $27.83 | $27.83 | $11.74 | 600 |
| 2016-02-23 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-22 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-19 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-18 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-17 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-16 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-12 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-11 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-10 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-09 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-08 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-05 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-04 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-03 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-02 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-02-01 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-01-29 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-01-28 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-01-27 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-01-26 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 0 |
| 2016-01-25 | $27.13 | $27.13 | $27.13 | $27.13 | $11.45 | 200 |
| 2016-01-22 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 0 |
| 2016-01-21 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 0 |
| 2016-01-20 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 0 |
| 2016-01-19 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 32 |
| 2016-01-15 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 0 |
| 2016-01-14 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 0 |
| 2016-01-13 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 0 |
| 2016-01-12 | $28.10 | $28.10 | $28.10 | $28.10 | $11.85 | 4,694 |
| 2016-01-11 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2016-01-08 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2016-01-07 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2016-01-06 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2016-01-05 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2016-01-04 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2015-12-31 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 0 |
| 2015-12-30 | $29.57 | $29.57 | $29.57 | $29.57 | $12.48 | 200 |
| 2015-12-29 | $27.76 | $27.76 | $27.76 | $27.76 | $11.71 | 0 |
| 2015-12-28 | $27.76 | $27.76 | $27.76 | $27.76 | $11.71 | 0 |
| 2015-12-24 | $27.76 | $27.76 | $27.76 | $27.76 | $11.71 | 0 |
| 2015-12-23 | $27.76 | $27.76 | $27.76 | $27.76 | $11.71 | 0 |
| 2015-12-22 | $27.76 | $27.76 | $27.76 | $27.76 | $11.71 | 0 |
| 2015-12-21 | $27.76 | $27.76 | $27.76 | $27.76 | $11.71 | 1,386 |
| 2015-12-18 | $27.75 | $27.76 | $27.75 | $27.76 | $11.71 | 1,386 |
| 2015-12-17 | $27.20 | $27.20 | $27.20 | $27.20 | $11.48 | 0 |
| 2015-12-16 | $27.20 | $27.20 | $27.20 | $27.20 | $11.48 | 3,210 |
| 2015-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-10 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 16 |
| 2015-11-27 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-24 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-23 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 16 |
| 2015-11-20 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-19 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-18 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-17 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 16 |
| 2015-11-16 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-13 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 12 |
| 2015-11-11 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 8 |
| 2015-11-10 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-09 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-06 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 2 |
| 2015-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-11-02 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 6 |
| 2015-10-30 | $32.00 | $32.00 | $32.00 | $32.00 | $13.50 | 0 |
| 2015-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $14.38 | 204 |
| 2015-10-28 | $26.35 | $26.35 | $26.35 | $26.35 | $11.84 | 0 |
| 2015-10-27 | $26.35 | $26.35 | $26.35 | $26.35 | $11.84 | 0 |
| 2015-10-26 | $26.35 | $26.35 | $26.35 | $26.35 | $11.84 | 0 |
| 2015-10-23 | $26.35 | $26.35 | $26.35 | $26.35 | $10.56 | 0 |
| 2015-10-22 | $26.35 | $26.35 | $26.35 | $26.35 | $10.56 | 704 |
| 2015-10-21 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-20 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-19 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-16 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-15 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-14 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-13 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-12 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-09 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-08 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-07 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-06 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-05 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 0 |
| 2015-10-02 | $26.13 | $26.13 | $26.13 | $26.13 | $10.48 | 751 |
| 2015-10-01 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-30 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-29 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-28 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-25 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-24 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-23 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-22 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-21 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-18 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-17 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-16 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-15 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-14 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-11 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-10 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-09 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-08 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-04 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-03 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-02 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-09-01 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 0 |
| 2015-08-31 | $24.91 | $24.91 | $24.91 | $24.91 | $9.99 | 1 |
Qantas Airways Ltd (QABSY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Qantas Airways Ltd (QABSY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Qantas Airways Ltd (QABSY) 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 | -- | -- | -- |