Q.E.P. Co. Inc (QEPC) Exchange: OTCQX
Data as of May 2, 2025
$41.00 ($0.00) 0.00%
Q.E.P. Co. Inc - Daily Information
Click for more stock information on Q.E.P. Co. Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.96 |
| Previous Close | $41.00 |
| High | $41.00 |
| Low | $40.00 |
| Adjusted Open | $40.96 |
| Previous Adjusted Close | $41.00 |
| Adjusted High | $41.00 |
| Adjusted Low | $40.00 |
About Q.E.P. Co. Inc (QEPC)
Q.E.P. Co., Inc. (Q.E.P.) manufactures, markets and distributes a line of specialty tools and flooring-related products for the home improvement market in the United States and worldwide. The Company markets over 3,000 specialty tools and flooring-related products. Its products are offered under brand names, including Q.E.P., ROBERTS, Capitol, QSet, Vitrex and Elastiment, and are used primarily for surface preparation and installation of ceramic tile, carpet, vinyl and wood flooring and laminate. Q.E.P.'s products include trowels, floats, tile cutters, wet saws, spacers, nippers, pliers, carpet trimmers and cutters, flooring adhesives, seaming tape, tack strips, knives, dry set powders and grouts. The Company operates in five business segments: Domestic, Canada, Europe, Australia/New Zealand and Other. On March 4, 2013, it completed the acquisition of the Homelux and TileRite distribution businesses (Homelux) of Homelux Nenplas Limited.
Invest in Q.E.P. Co. Inc (QEPC)
Historical Stock Data for Q.E.P. Co. Inc (QEPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $40.96 | $41.00 | $40.00 | $41.00 | $41.00 | 3,245 |
| 2025-04-24 | $38.99 | $41.00 | $38.99 | $41.00 | $41.00 | 2,560 |
| 2025-04-23 | $38.75 | $38.90 | $38.74 | $38.90 | $38.90 | 1,366 |
| 2025-04-22 | $39.60 | $39.64 | $38.01 | $38.63 | $38.63 | 4,171 |
| 2025-04-21 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 306 |
| 2025-04-17 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 100 |
| 2025-04-16 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 88 |
| 2025-04-15 | $40.25 | $40.25 | $40.24 | $40.24 | $40.24 | 303 |
| 2025-04-14 | $40.22 | $40.25 | $40.22 | $40.25 | $40.25 | 498 |
| 2025-04-11 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 132 |
| 2025-04-10 | $40.04 | $40.62 | $39.66 | $39.66 | $39.66 | 1,421 |
| 2025-04-09 | $40.50 | $42.00 | $39.90 | $42.00 | $42.00 | 4,341 |
| 2025-04-08 | $40.04 | $40.96 | $40.00 | $40.71 | $40.71 | 750 |
| 2025-04-07 | $39.00 | $39.00 | $36.50 | $39.00 | $39.00 | 1,647 |
| 2025-04-04 | $42.68 | $42.81 | $36.89 | $39.00 | $39.00 | 5,111 |
| 2025-04-03 | $45.00 | $45.30 | $42.81 | $42.81 | $42.81 | 1,246 |
| 2025-04-02 | $45.01 | $46.43 | $45.01 | $46.43 | $46.43 | 1,580 |
| 2025-04-01 | $46.00 | $46.85 | $46.00 | $46.85 | $46.85 | 303 |
| 2025-03-31 | $46.00 | $46.84 | $46.00 | $46.84 | $46.84 | 690 |
| 2025-03-28 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 145 |
| 2025-03-27 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 67 |
| 2025-03-26 | $45.99 | $46.81 | $45.10 | $46.81 | $46.81 | 970 |
| 2025-03-25 | $45.00 | $46.89 | $45.00 | $46.89 | $46.89 | 502 |
| 2025-03-24 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 618 |
| 2025-03-21 | $42.79 | $46.19 | $42.79 | $44.79 | $44.79 | 3,974 |
| 2025-03-20 | $46.19 | $46.24 | $46.00 | $46.00 | $46.00 | 1,439 |
| 2025-03-19 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 166 |
| 2025-03-18 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 133 |
| 2025-03-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 797 |
| 2025-03-14 | $45.60 | $47.00 | $43.17 | $45.00 | $45.00 | 2,590 |
| 2025-03-13 | $45.00 | $45.80 | $44.00 | $45.80 | $45.80 | 628 |
| 2025-03-12 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 149 |
| 2025-03-11 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 524 |
| 2025-03-10 | $43.53 | $47.00 | $43.53 | $47.00 | $47.00 | 216 |
| 2025-03-07 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 276 |
| 2025-03-06 | $47.15 | $48.39 | $45.50 | $45.50 | $45.50 | 3,724 |
| 2025-03-05 | $47.99 | $47.99 | $46.40 | $46.76 | $46.76 | 4,394 |
| 2025-03-04 | $48.10 | $48.15 | $47.80 | $47.80 | $47.80 | 814 |
| 2025-03-03 | $48.50 | $48.50 | $48.15 | $48.15 | $48.15 | 758 |
| 2025-02-28 | $48.96 | $49.00 | $47.02 | $49.00 | $49.00 | 3,257 |
| 2025-02-27 | $47.06 | $48.96 | $47.06 | $48.96 | $48.96 | 336 |
| 2025-02-26 | $48.70 | $48.74 | $48.68 | $48.74 | $48.74 | 2,367 |
| 2025-02-25 | $48.11 | $48.87 | $46.76 | $46.76 | $46.76 | 4,460 |
| 2025-02-24 | $49.49 | $49.70 | $47.52 | $48.96 | $48.96 | 4,177 |
| 2025-02-21 | $48.46 | $49.48 | $47.00 | $49.48 | $49.48 | 10,970 |
| 2025-02-20 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 31 |
| 2025-02-19 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 30 |
| 2025-02-18 | $48.00 | $49.45 | $48.00 | $49.45 | $49.45 | 5,643 |
| 2025-02-14 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 120 |
| 2025-02-13 | $48.24 | $48.25 | $47.50 | $47.50 | $47.50 | 7,638 |
| 2025-02-12 | $48.00 | $48.20 | $47.48 | $48.16 | $48.16 | 1,423 |
| 2025-02-11 | $48.00 | $48.24 | $47.12 | $48.02 | $48.02 | 5,539 |
| 2025-02-10 | $48.50 | $48.99 | $47.00 | $48.22 | $48.22 | 9,424 |
| 2025-02-07 | $47.00 | $47.97 | $46.50 | $46.88 | $46.88 | 13,518 |
| 2025-02-06 | $47.02 | $47.84 | $46.03 | $47.00 | $47.00 | 5,819 |
| 2025-02-05 | $44.49 | $48.64 | $44.49 | $47.00 | $47.00 | 27,885 |
| 2025-02-04 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 110 |
| 2025-02-03 | $44.03 | $44.03 | $43.10 | $43.10 | $43.10 | 945 |
| 2025-01-31 | $42.25 | $44.99 | $42.16 | $44.45 | $44.45 | 7,745 |
| 2025-01-30 | $42.06 | $43.87 | $42.06 | $43.79 | $43.79 | 2,417 |
| 2025-01-29 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 699 |
| 2025-01-28 | $41.26 | $43.93 | $41.10 | $43.49 | $43.49 | 6,638 |
| 2025-01-27 | $41.00 | $42.50 | $41.00 | $41.75 | $41.75 | 1,517 |
| 2025-01-24 | $41.50 | $42.69 | $40.32 | $42.50 | $42.50 | 4,332 |
| 2025-01-23 | $41.18 | $42.99 | $41.18 | $41.81 | $41.81 | 21,743 |
| 2025-01-22 | $40.93 | $41.00 | $40.25 | $40.68 | $40.68 | 3,872 |
| 2025-01-21 | $39.98 | $41.33 | $39.60 | $41.00 | $41.00 | 6,757 |
| 2025-01-17 | $41.00 | $41.00 | $38.96 | $39.96 | $39.96 | 4,407 |
| 2025-01-16 | $40.95 | $41.85 | $38.71 | $40.00 | $40.00 | 8,310 |
| 2025-01-15 | $40.46 | $40.86 | $38.54 | $40.86 | $40.86 | 1,776 |
| 2025-01-14 | $37.00 | $41.00 | $36.50 | $39.02 | $39.02 | 19,291 |
| 2025-01-13 | $35.79 | $36.62 | $35.50 | $35.51 | $35.51 | 1,155 |
| 2025-01-10 | $35.66 | $36.62 | $35.50 | $35.78 | $35.78 | 2,162 |
| 2025-01-08 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 523 |
| 2025-01-07 | $34.54 | $36.96 | $34.54 | $36.96 | $36.96 | 646 |
| 2025-01-06 | $37.31 | $37.50 | $37.24 | $37.25 | $37.25 | 941 |
| 2025-01-03 | $37.25 | $37.25 | $34.88 | $37.25 | $37.25 | 4,128 |
| 2025-01-02 | $35.79 | $37.25 | $35.78 | $37.25 | $37.25 | 1,700 |
| 2024-12-31 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 304 |
| 2024-12-30 | $36.98 | $37.00 | $35.80 | $37.00 | $37.00 | 1,640 |
| 2024-12-27 | $36.14 | $36.50 | $36.14 | $36.50 | $36.50 | 900 |
| 2024-12-26 | $36.88 | $36.88 | $35.61 | $35.75 | $35.75 | 1,396 |
| 2024-12-24 | $35.41 | $35.58 | $35.41 | $35.58 | $35.58 | 1,243 |
| 2024-12-23 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 113 |
| 2024-12-20 | $35.15 | $36.99 | $35.15 | $35.15 | $35.15 | 730 |
| 2024-12-19 | $35.11 | $36.44 | $35.11 | $36.44 | $36.44 | 974 |
| 2024-12-18 | $35.26 | $36.44 | $35.20 | $36.44 | $36.44 | 1,650 |
| 2024-12-17 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 764 |
| 2024-12-16 | $36.70 | $37.24 | $36.50 | $37.24 | $37.24 | 2,644 |
| 2024-12-13 | $35.00 | $36.54 | $35.00 | $36.54 | $36.54 | 7,328 |
| 2024-12-12 | $34.06 | $34.75 | $34.06 | $34.75 | $34.75 | 311 |
| 2024-12-11 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 26 |
| 2024-12-10 | $34.49 | $34.73 | $34.49 | $34.73 | $34.73 | 1,340 |
| 2024-12-09 | $34.06 | $34.10 | $34.06 | $34.10 | $34.10 | 296 |
| 2024-12-06 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 97 |
| 2024-12-05 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2024-12-04 | $34.05 | $34.29 | $34.05 | $34.29 | $34.29 | 740 |
| 2024-12-03 | $34.25 | $34.99 | $34.00 | $34.00 | $34.00 | 1,639 |
| 2024-12-02 | $34.10 | $34.10 | $33.60 | $34.05 | $34.05 | 4,995 |
| 2024-11-29 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 0 |
| 2024-11-27 | $34.05 | $34.27 | $34.05 | $34.27 | $34.27 | 2,600 |
| 2024-11-26 | $34.25 | $34.25 | $34.00 | $34.00 | $34.00 | 2,274 |
| 2024-11-25 | $34.00 | $34.75 | $34.00 | $34.57 | $34.57 | 1,530 |
| 2024-11-22 | $33.99 | $34.75 | $33.98 | $34.75 | $34.75 | 625 |
| 2024-11-21 | $33.54 | $34.43 | $33.54 | $34.43 | $34.43 | 768 |
| 2024-11-20 | $33.97 | $34.00 | $33.52 | $33.54 | $33.54 | 3,997 |
| 2024-11-19 | $33.65 | $33.69 | $33.65 | $33.67 | $33.67 | 303 |
| 2024-11-18 | $33.53 | $34.24 | $33.51 | $33.60 | $33.60 | 1,523 |
| 2024-11-15 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 525 |
| 2024-11-14 | $33.76 | $34.75 | $33.76 | $34.75 | $34.75 | 2,325 |
| 2024-11-13 | $33.46 | $34.96 | $33.46 | $34.96 | $34.96 | 792 |
| 2024-11-12 | $33.46 | $34.98 | $33.46 | $34.98 | $34.98 | 2,100 |
| 2024-11-11 | $34.75 | $34.75 | $34.50 | $34.50 | $34.50 | 2,847 |
| 2024-11-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2024-11-07 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 806 |
| 2024-11-06 | $34.50 | $34.62 | $34.50 | $34.50 | $34.50 | 2,425 |
| 2024-11-05 | $34.10 | $35.98 | $34.06 | $34.50 | $34.50 | 1,179 |
| 2024-11-04 | $35.00 | $35.50 | $33.93 | $35.50 | $35.50 | 1,200 |
| 2024-11-01 | $34.44 | $35.00 | $34.44 | $35.00 | $35.00 | 888 |
| 2024-10-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 12 |
| 2024-10-30 | $33.50 | $35.00 | $33.50 | $34.00 | $34.00 | 1,373 |
| 2024-10-29 | $33.45 | $34.98 | $33.45 | $34.42 | $34.42 | 1,874 |
| 2024-10-28 | $33.45 | $34.22 | $33.45 | $34.22 | $34.22 | 835 |
| 2024-10-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 44 |
| 2024-10-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 600 |
| 2024-10-23 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 857 |
| 2024-10-22 | $33.45 | $33.86 | $33.45 | $33.78 | $33.78 | 1,905 |
| 2024-10-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-10-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-10-17 | $34.02 | $34.02 | $34.00 | $34.00 | $34.00 | 3,830 |
| 2024-10-16 | $34.01 | $34.01 | $33.51 | $33.51 | $33.51 | 714 |
| 2024-10-15 | $32.00 | $34.00 | $31.81 | $34.00 | $34.00 | 4,145 |
| 2024-10-14 | $32.00 | $32.00 | $31.75 | $31.75 | $31.75 | 892 |
| 2024-10-11 | $32.00 | $32.50 | $29.00 | $32.50 | $32.50 | 2,906 |
| 2024-10-10 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 162 |
| 2024-10-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 86 |
| 2024-10-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-10-07 | $32.26 | $33.00 | $32.26 | $33.00 | $33.00 | 780 |
| 2024-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 2024-10-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2024-10-02 | $32.74 | $32.75 | $32.38 | $32.75 | $32.75 | 806 |
| 2024-10-01 | $32.00 | $32.50 | $32.00 | $32.50 | $32.50 | 721 |
| 2024-09-30 | $31.99 | $33.00 | $31.99 | $32.88 | $32.88 | 1,402 |
| 2024-09-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-25 | $33.21 | $33.21 | $31.31 | $33.00 | $33.00 | 3,100 |
| 2024-09-24 | $34.00 | $34.00 | $33.22 | $33.22 | $33.22 | 2,761 |
| 2024-09-23 | $33.75 | $36.18 | $33.75 | $34.00 | $34.00 | 2,730 |
| 2024-09-20 | $35.50 | $35.50 | $34.01 | $34.01 | $34.01 | 2,359 |
| 2024-09-19 | $34.10 | $36.20 | $34.10 | $35.00 | $35.00 | 2,973 |
| 2024-09-18 | $35.00 | $35.24 | $34.01 | $34.10 | $34.10 | 3,284 |
| 2024-09-17 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2024-09-16 | $36.23 | $36.23 | $35.50 | $36.20 | $36.20 | 1,760 |
| 2024-09-13 | $36.21 | $36.25 | $36.00 | $36.25 | $36.25 | 555 |
| 2024-09-12 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 5 |
| 2024-09-11 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 43 |
| 2024-09-10 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 105 |
| 2024-09-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 29 |
| 2024-09-06 | $36.21 | $36.50 | $36.21 | $36.50 | $36.50 | 450 |
| 2024-09-05 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 105 |
| 2024-09-04 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2024-09-03 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 229 |
| 2024-08-30 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 199 |
| 2024-08-29 | $37.01 | $37.01 | $37.00 | $37.00 | $37.00 | 414 |
| 2024-08-28 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 200 |
| 2024-08-27 | $37.01 | $37.01 | $37.00 | $37.00 | $37.00 | 400 |
| 2024-08-26 | $37.00 | $37.01 | $37.00 | $37.00 | $37.00 | 447 |
| 2024-08-23 | $37.01 | $37.01 | $37.00 | $37.00 | $37.00 | 201 |
| 2024-08-22 | $37.00 | $37.00 | $36.98 | $36.98 | $36.98 | 500 |
| 2024-08-21 | $36.63 | $37.35 | $36.63 | $37.00 | $37.00 | 1,317 |
| 2024-08-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-08-19 | $37.48 | $37.50 | $36.00 | $36.00 | $36.00 | 740 |
| 2024-08-16 | $37.00 | $37.69 | $37.00 | $37.50 | $37.50 | 720 |
| 2024-08-15 | $35.50 | $36.90 | $35.50 | $36.89 | $36.89 | 737 |
| 2024-08-14 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 26 |
| 2024-08-13 | $35.42 | $35.50 | $35.07 | $35.48 | $35.48 | 938 |
| 2024-08-12 | $36.00 | $36.00 | $34.07 | $35.00 | $35.00 | 2,300 |
| 2024-08-09 | $34.03 | $37.88 | $34.03 | $35.01 | $35.01 | 3,856 |
| 2024-08-08 | $37.77 | $38.00 | $37.77 | $38.00 | $38.00 | 1,413 |
| 2024-08-07 | $36.00 | $37.84 | $35.99 | $37.84 | $37.84 | 2,309 |
| 2024-08-06 | $33.98 | $33.98 | $32.00 | $32.00 | $32.00 | 3,505 |
| 2024-08-05 | $33.55 | $37.71 | $33.54 | $33.54 | $33.54 | 2,368 |
| 2024-08-02 | $34.51 | $37.99 | $34.05 | $37.78 | $37.78 | 2,317 |
| 2024-08-01 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 0 |
| 2024-07-31 | $34.92 | $36.99 | $34.01 | $36.99 | $36.99 | 6,237 |
| 2024-07-30 | $33.70 | $35.00 | $33.28 | $33.50 | $33.50 | 11,517 |
| 2024-07-29 | $33.04 | $34.65 | $33.04 | $33.16 | $33.16 | 4,615 |
| 2024-07-26 | $34.00 | $34.46 | $33.25 | $34.41 | $34.41 | 1,306 |
| 2024-07-25 | $33.59 | $34.22 | $33.00 | $33.00 | $33.00 | 2,920 |
| 2024-07-24 | $34.46 | $34.46 | $34.02 | $34.23 | $34.23 | 1,252 |
| 2024-07-23 | $34.30 | $34.47 | $33.50 | $34.42 | $34.42 | 726 |
| 2024-07-22 | $32.50 | $34.48 | $32.50 | $34.48 | $34.48 | 544 |
| 2024-07-19 | $33.91 | $33.96 | $33.00 | $33.93 | $33.93 | 1,202 |
| 2024-07-18 | $33.28 | $33.99 | $32.50 | $32.56 | $32.56 | 3,905 |
| 2024-07-17 | $33.50 | $34.24 | $33.50 | $34.24 | $34.24 | 417 |
| 2024-07-16 | $33.56 | $34.99 | $32.50 | $32.50 | $32.50 | 12,755 |
| 2024-07-15 | $28.75 | $38.50 | $28.75 | $33.50 | $33.50 | 2,835 |
| 2024-07-12 | $26.01 | $28.75 | $26.01 | $28.75 | $28.75 | 6,133 |
| 2024-07-11 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 105 |
| 2024-07-10 | $26.93 | $26.98 | $26.38 | $26.98 | $26.98 | 1,593 |
| 2024-07-09 | $25.50 | $27.81 | $25.10 | $25.10 | $25.10 | 1,992 |
| 2024-07-08 | $25.56 | $25.99 | $25.50 | $25.50 | $25.50 | 1,550 |
| 2024-07-05 | $25.91 | $26.65 | $25.87 | $26.65 | $26.65 | 400 |
| 2024-07-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 165 |
| 2024-07-02 | $25.60 | $26.97 | $25.60 | $25.60 | $25.60 | 2,207 |
| 2024-07-01 | $25.55 | $26.96 | $25.55 | $26.96 | $26.96 | 2,385 |
| 2024-06-28 | $26.98 | $26.98 | $26.61 | $26.97 | $26.97 | 390 |
| 2024-06-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2024-06-26 | $27.90 | $27.90 | $26.98 | $26.98 | $26.98 | 642 |
| 2024-06-25 | $27.89 | $27.89 | $25.07 | $25.20 | $25.20 | 7,243 |
| 2024-06-24 | $28.75 | $28.75 | $26.30 | $26.45 | $26.45 | 6,470 |
| 2024-06-21 | $27.04 | $28.74 | $26.10 | $26.23 | $26.23 | 4,745 |
| 2024-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 131 |
| 2024-06-18 | $27.52 | $28.68 | $27.52 | $28.67 | $28.67 | 1,580 |
| 2024-06-17 | $27.47 | $28.69 | $27.47 | $28.69 | $28.69 | 577 |
| 2024-06-14 | $27.04 | $29.09 | $27.03 | $27.03 | $27.03 | 6,172 |
| 2024-06-13 | $28.75 | $30.00 | $27.76 | $28.20 | $28.20 | 5,325 |
| 2024-06-12 | $27.57 | $27.57 | $27.16 | $27.16 | $27.16 | 450 |
| 2024-06-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 100 |
| 2024-06-10 | $27.98 | $27.98 | $26.00 | $27.00 | $27.00 | 2,248 |
| 2024-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-06-06 | $25.20 | $27.00 | $25.20 | $26.00 | $26.00 | 6,912 |
| 2024-06-05 | $25.55 | $25.59 | $25.55 | $25.55 | $25.55 | 1,269 |
| 2024-06-04 | $27.44 | $27.99 | $26.02 | $26.02 | $26.02 | 1,296 |
| 2024-06-03 | $28.35 | $28.35 | $27.37 | $27.37 | $27.37 | 1,766 |
| 2024-05-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 150 |
| 2024-05-30 | $28.50 | $28.50 | $28.50 | $28.50 | $27.53 | 162 |
| 2024-05-29 | $28.50 | $28.50 | $28.04 | $28.50 | $27.53 | 323 |
| 2024-05-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 38 |
| 2024-05-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 162 |
| 2024-05-23 | $28.50 | $28.75 | $28.50 | $28.75 | $28.75 | 1,377 |
| 2024-05-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 100 |
| 2024-05-21 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2024-05-20 | $28.37 | $28.74 | $28.37 | $28.73 | $28.73 | 1,517 |
| 2024-05-17 | $28.75 | $28.75 | $28.20 | $28.21 | $28.21 | 3,682 |
| 2024-05-16 | $28.75 | $28.75 | $28.35 | $28.50 | $28.50 | 5,382 |
| 2024-05-15 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 500 |
| 2024-05-14 | $28.01 | $28.38 | $28.01 | $28.10 | $28.10 | 1,800 |
| 2024-05-13 | $28.50 | $30.00 | $28.50 | $28.50 | $28.50 | 2,750 |
| 2024-05-10 | $27.84 | $28.85 | $27.84 | $28.55 | $28.55 | 10,997 |
| 2024-05-09 | $27.55 | $27.71 | $27.55 | $27.55 | $27.55 | 500 |
| 2024-05-08 | $27.84 | $27.84 | $26.80 | $26.80 | $26.80 | 1,036 |
| 2024-05-07 | $26.10 | $27.83 | $26.10 | $27.00 | $27.00 | 600 |
| 2024-05-06 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 2 |
| 2024-05-03 | $25.51 | $27.84 | $25.51 | $27.84 | $27.84 | 591 |
| 2024-05-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 337 |
| 2024-05-01 | $26.85 | $27.18 | $26.50 | $27.18 | $27.18 | 631 |
| 2024-04-30 | $26.82 | $26.85 | $26.40 | $26.85 | $26.85 | 371 |
| 2024-04-29 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2024-04-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 150 |
| 2024-04-25 | $26.95 | $26.97 | $26.36 | $26.97 | $26.97 | 2,395 |
| 2024-04-24 | $26.73 | $26.73 | $26.28 | $26.28 | $26.28 | 253 |
| 2024-04-23 | $26.45 | $27.17 | $26.26 | $26.50 | $26.50 | 4,428 |
| 2024-04-22 | $27.00 | $27.00 | $26.22 | $26.35 | $26.35 | 1,173 |
| 2024-04-19 | $27.26 | $27.26 | $26.23 | $26.23 | $26.23 | 2,605 |
| 2024-04-18 | $26.23 | $27.29 | $26.23 | $26.23 | $26.23 | 1,500 |
| 2024-04-17 | $26.30 | $27.29 | $26.30 | $27.29 | $27.29 | 1,600 |
| 2024-04-16 | $28.00 | $28.00 | $26.30 | $26.30 | $26.30 | 1,100 |
| 2024-04-15 | $28.00 | $28.00 | $26.31 | $27.09 | $27.09 | 4,878 |
| 2024-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-11 | $28.00 | $28.00 | $27.19 | $28.00 | $28.00 | 2,900 |
| 2024-04-10 | $27.99 | $27.99 | $26.31 | $26.98 | $26.98 | 2,300 |
| 2024-04-09 | $27.16 | $27.98 | $26.31 | $27.97 | $27.97 | 2,727 |
| 2024-04-08 | $28.00 | $28.00 | $26.33 | $28.00 | $28.00 | 2,182 |
| 2024-04-05 | $26.80 | $28.00 | $26.60 | $27.69 | $27.69 | 700 |
| 2024-04-04 | $27.66 | $27.69 | $26.80 | $27.69 | $27.69 | 1,057 |
| 2024-04-03 | $27.69 | $27.69 | $26.50 | $27.69 | $27.69 | 442 |
| 2024-04-02 | $26.30 | $27.69 | $26.30 | $26.87 | $26.87 | 2,817 |
| 2024-04-01 | $25.50 | $27.00 | $25.50 | $26.87 | $26.87 | 2,817 |
| 2024-03-28 | $26.98 | $26.98 | $25.75 | $25.75 | $25.75 | 900 |
| 2024-03-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-03-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 314 |
| 2024-03-25 | $25.55 | $26.26 | $25.55 | $25.55 | $25.55 | 1,700 |
| 2024-03-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 51 |
| 2024-03-21 | $27.50 | $27.75 | $26.02 | $26.50 | $26.50 | 3,350 |
| 2024-03-20 | $26.50 | $27.75 | $25.55 | $27.75 | $27.75 | 1,554 |
| 2024-03-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2024-03-18 | $27.00 | $27.74 | $25.50 | $27.74 | $27.74 | 776 |
| 2024-03-15 | $25.50 | $27.48 | $25.50 | $27.00 | $27.00 | 4,099 |
| 2024-03-14 | $25.74 | $26.47 | $24.30 | $24.30 | $24.30 | 2,152 |
| 2024-03-13 | $25.79 | $25.79 | $24.27 | $24.30 | $24.30 | 2,152 |
| 2024-03-12 | $24.30 | $26.00 | $23.05 | $24.02 | $24.02 | 7,110 |
| 2024-03-11 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 100 |
| 2024-03-08 | $24.49 | $25.51 | $23.25 | $25.51 | $25.51 | 9,725 |
| 2024-03-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 200 |
| 2024-03-06 | $25.00 | $25.00 | $23.20 | $24.60 | $24.60 | 1,000 |
| 2024-03-05 | $24.99 | $24.99 | $23.11 | $24.00 | $24.00 | 2,047 |
| 2024-03-04 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 279 |
| 2024-03-01 | $20.26 | $25.51 | $20.26 | $25.49 | $25.49 | 22,359 |
| 2024-02-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2024-02-28 | $20.99 | $23.95 | $20.99 | $21.13 | $21.13 | 5,252 |
| 2024-02-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 39 |
| 2024-02-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 824 |
| 2024-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-02-22 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 250 |
| 2024-02-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2024-02-20 | $20.60 | $20.99 | $20.60 | $20.99 | $20.99 | 300 |
| 2024-02-16 | $20.99 | $20.99 | $20.75 | $20.99 | $20.99 | 824 |
| 2024-02-15 | $20.25 | $21.00 | $20.25 | $21.00 | $21.00 | 24,440 |
| 2024-02-14 | $20.74 | $20.74 | $20.40 | $20.40 | $20.40 | 1,979 |
| 2024-02-13 | $19.49 | $21.00 | $19.49 | $20.01 | $20.01 | 20,478 |
| 2024-02-12 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 100 |
| 2024-02-09 | $19.08 | $19.48 | $19.08 | $19.48 | $19.48 | 2,805 |
| 2024-02-08 | $19.08 | $19.80 | $19.08 | $19.08 | $19.08 | 511 |
| 2024-02-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2,373 |
| 2024-02-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 266 |
| 2024-02-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 72 |
| 2024-02-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 102 |
| 2024-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 153 |
| 2024-01-31 | $18.95 | $19.00 | $18.95 | $18.99 | $18.99 | 8,659 |
| 2024-01-30 | $18.57 | $19.99 | $18.57 | $19.00 | $19.00 | 50,519 |
| 2024-01-29 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 209 |
| 2024-01-26 | $18.45 | $21.74 | $18.45 | $21.74 | $21.74 | 11,086 |
| 2024-01-25 | $18.50 | $19.00 | $18.50 | $18.50 | $18.50 | 6,918 |
| 2024-01-24 | $18.60 | $18.60 | $18.51 | $18.51 | $18.51 | 250 |
| 2024-01-23 | $19.94 | $19.94 | $18.30 | $18.30 | $18.30 | 26,126 |
| 2024-01-22 | $21.50 | $21.84 | $18.51 | $18.70 | $18.70 | 10,588 |
| 2024-01-19 | $20.00 | $21.48 | $20.00 | $21.20 | $21.20 | 3,705 |
| 2024-01-18 | $20.00 | $22.95 | $20.00 | $21.25 | $20.29 | 1,928 |
| 2024-01-17 | $18.26 | $20.00 | $18.26 | $20.00 | $19.10 | 290 |
| 2024-01-16 | $18.15 | $20.00 | $18.15 | $20.00 | $19.10 | 4,977 |
| 2024-01-12 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 110 |
| 2024-01-11 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 202 |
| 2024-01-10 | $18.00 | $18.00 | $17.55 | $17.55 | $17.55 | 253 |
| 2024-01-09 | $17.99 | $17.99 | $16.78 | $17.50 | $17.50 | 1,464 |
| 2024-01-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 183 |
| 2024-01-05 | $17.01 | $19.75 | $17.01 | $19.75 | $19.75 | 3,705 |
| 2024-01-04 | $17.61 | $18.19 | $17.01 | $18.19 | $18.19 | 430 |
| 2024-01-03 | $17.60 | $18.20 | $17.00 | $18.20 | $18.20 | 300 |
| 2024-01-02 | $18.15 | $18.20 | $16.35 | $18.20 | $18.20 | 3,505 |
| 2023-12-29 | $17.80 | $18.20 | $17.80 | $18.20 | $18.20 | 300 |
| 2023-12-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-12-27 | $16.00 | $17.80 | $16.00 | $17.80 | $17.80 | 1,125 |
| 2023-12-26 | $17.40 | $17.69 | $15.94 | $17.44 | $17.44 | 11,053 |
| 2023-12-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 11 |
| 2023-12-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 6,000 |
| 2023-12-20 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2023-12-19 | $16.11 | $17.80 | $16.09 | $17.79 | $17.79 | 1,430 |
| 2023-12-18 | $17.74 | $18.20 | $17.46 | $18.15 | $18.15 | 2,739 |
| 2023-12-15 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 100 |
| 2023-12-14 | $17.92 | $17.92 | $17.00 | $17.88 | $17.88 | 1,356 |
| 2023-12-13 | $16.50 | $17.98 | $15.88 | $15.88 | $15.88 | 3,074 |
| 2023-12-12 | $17.24 | $17.24 | $16.53 | $17.00 | $17.00 | 463 |
| 2023-12-11 | $17.99 | $17.99 | $17.80 | $17.95 | $17.95 | 1,500 |
| 2023-12-08 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2023-12-07 | $17.17 | $18.19 | $17.17 | $18.19 | $18.19 | 200 |
| 2023-12-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 110 |
| 2023-12-05 | $17.76 | $18.20 | $17.75 | $18.20 | $18.20 | 1,808 |
| 2023-12-04 | $17.25 | $18.97 | $16.05 | $18.97 | $18.97 | 1,452 |
| 2023-12-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 813 |
| 2023-11-30 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 200 |
| 2023-11-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 30 |
| 2023-11-28 | $17.51 | $17.76 | $17.50 | $17.75 | $17.75 | 1,615 |
| 2023-11-27 | $18.00 | $19.98 | $17.50 | $18.00 | $18.00 | 2,200 |
| 2023-11-24 | $18.99 | $18.99 | $16.76 | $16.76 | $16.76 | 6,764 |
| 2023-11-22 | $15.97 | $20.00 | $15.72 | $18.74 | $18.74 | 6,355 |
| 2023-11-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-11-20 | $15.07 | $15.97 | $14.55 | $15.97 | $15.97 | 431 |
| 2023-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2023-11-16 | $15.00 | $15.02 | $15.00 | $15.00 | $15.00 | 20,494 |
| 2023-11-15 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-11-14 | $15.25 | $15.25 | $14.07 | $15.03 | $15.03 | 15,229 |
| 2023-11-13 | $16.50 | $16.98 | $15.25 | $15.25 | $15.25 | 300 |
| 2023-11-10 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2023-11-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 175 |
| 2023-11-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 30 |
| 2023-11-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-10-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 12 |
| 2023-10-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-10-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-10-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-10-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-10-24 | $16.45 | $18.44 | $15.50 | $15.50 | $15.50 | 2,667 |
| 2023-10-23 | $15.12 | $16.48 | $15.12 | $16.48 | $16.48 | 304 |
| 2023-10-20 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2023-10-19 | $18.38 | $18.43 | $17.45 | $18.43 | $18.43 | 2,000 |
| 2023-10-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 289 |
| 2023-10-17 | $15.20 | $18.45 | $15.00 | $18.45 | $18.45 | 4,500 |
| 2023-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-10-13 | $18.55 | $26.00 | $15.00 | $19.00 | $19.00 | 2,299 |
| 2023-10-12 | $18.20 | $18.20 | $17.00 | $18.20 | $18.20 | 720 |
| 2023-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-10-10 | $13.40 | $17.93 | $13.40 | $17.00 | $17.00 | 2,858 |
| 2023-10-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-10-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 15 |
| 2023-10-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-10-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-10-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-09-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 2 |
| 2023-09-28 | $17.50 | $17.70 | $16.17 | $17.70 | $17.70 | 682 |
| 2023-09-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 161 |
| 2023-09-26 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 90 |
| 2023-09-25 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 200 |
| 2023-09-22 | $13.97 | $14.97 | $13.97 | $14.97 | $14.97 | 300 |
| 2023-09-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 600 |
| 2023-09-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-09-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-09-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 100 |
| 2023-09-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-09-14 | $13.28 | $15.30 | $12.79 | $15.30 | $15.30 | 1,828 |
| 2023-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-09-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-09-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 500 |
| 2023-09-08 | $13.18 | $13.18 | $11.55 | $12.49 | $12.49 | 652 |
| 2023-09-07 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 32 |
| 2023-09-06 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-09-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-09-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 148 |
| 2023-08-31 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 832 |
| 2023-08-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 15 |
| 2023-08-29 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 1,259 |
| 2023-08-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 96 |
| 2023-08-25 | $11.60 | $12.50 | $11.60 | $12.50 | $12.50 | 1,700 |
| 2023-08-24 | $11.61 | $12.00 | $11.61 | $12.00 | $12.00 | 2,198 |
| 2023-08-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,179 |
| 2023-08-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 160 |
| 2023-08-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 11 |
| 2023-08-18 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 8,000 |
| 2023-08-17 | $13.00 | $13.40 | $13.00 | $13.40 | $13.40 | 1,100 |
| 2023-08-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-08-11 | $12.79 | $13.50 | $12.79 | $13.50 | $13.50 | 256 |
| 2023-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 40 |
| 2023-08-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-08-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 246 |
| 2023-08-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2023-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-08-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 255 |
| 2023-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-08-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 17 |
| 2023-07-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-07-28 | $12.75 | $15.00 | $12.57 | $14.00 | $14.00 | 755 |
| 2023-07-27 | $13.13 | $13.13 | $12.60 | $12.60 | $12.60 | 380 |
| 2023-07-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 438 |
| 2023-07-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 80 |
| 2023-07-24 | $13.00 | $13.00 | $12.98 | $12.98 | $12.98 | 405 |
| 2023-07-21 | $12.80 | $14.00 | $12.80 | $14.00 | $14.00 | 2,105 |
| 2023-07-20 | $14.98 | $14.98 | $12.55 | $14.94 | $14.94 | 2,888 |
| 2023-07-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 126 |
| 2023-07-18 | $15.00 | $15.00 | $13.44 | $13.45 | $13.45 | 1,000 |
| 2023-07-17 | $12.47 | $14.00 | $12.47 | $12.55 | $12.55 | 2,435 |
| 2023-07-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2023-07-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2023-07-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2023-07-11 | $11.40 | $12.58 | $11.35 | $12.01 | $12.01 | 10,239 |
| 2023-07-10 | $12.33 | $12.33 | $11.50 | $11.50 | $11.50 | 221 |
| 2023-07-07 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-07-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-07-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-07-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-06-30 | $11.25 | $12.49 | $11.25 | $12.46 | $12.46 | 1,440 |
| 2023-06-29 | $11.50 | $12.62 | $11.15 | $12.62 | $12.62 | 1,920 |
| 2023-06-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-06-27 | $12.09 | $12.09 | $11.19 | $11.50 | $11.50 | 1,102 |
| 2023-06-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-23 | $11.20 | $12.50 | $11.20 | $12.50 | $12.50 | 1,975 |
| 2023-06-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-06-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 300 |
| 2023-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-06-16 | $12.25 | $13.50 | $12.25 | $13.50 | $13.50 | 200 |
| 2023-06-15 | $11.88 | $11.88 | $11.75 | $11.75 | $11.75 | 600 |
| 2023-06-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-06-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 37 |
| 2023-06-12 | $11.52 | $12.26 | $11.50 | $12.00 | $12.00 | 1,285 |
| 2023-06-09 | $12.51 | $12.98 | $12.51 | $12.98 | $12.98 | 1,100 |
| 2023-06-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 84 |
| 2023-06-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-06-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 116 |
| 2023-06-05 | $12.65 | $12.65 | $12.22 | $12.22 | $12.22 | 713 |
| 2023-06-02 | $12.65 | $12.85 | $12.35 | $12.50 | $12.50 | 500 |
| 2023-06-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-05-31 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 186 |
| 2023-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 32 |
| 2023-05-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 30 |
| 2023-05-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 264 |
| 2023-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 574 |
| 2023-05-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2023-05-17 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-05-16 | $14.00 | $14.00 | $13.86 | $13.86 | $13.86 | 200 |
| 2023-05-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 60 |
| 2023-05-10 | $14.25 | $14.25 | $12.22 | $14.00 | $14.00 | 1,308 |
| 2023-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 75 |
| 2023-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 68 |
| 2023-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 13 |
| 2023-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
| 2023-04-25 | $15.00 | $16.00 | $13.57 | $16.00 | $16.00 | 1,925 |
| 2023-04-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-14 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 200 |
| 2023-04-13 | $18.50 | $20.20 | $18.50 | $20.00 | $20.00 | 500 |
| 2023-04-12 | $17.00 | $20.98 | $17.00 | $20.98 | $20.98 | 632 |
| 2023-04-11 | $17.59 | $19.00 | $17.59 | $19.00 | $19.00 | 1,250 |
| 2023-04-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-04-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-04-05 | $17.00 | $19.00 | $12.30 | $18.98 | $18.98 | 1,354 |
| 2023-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 50 |
| 2023-04-03 | $12.88 | $19.00 | $12.88 | $19.00 | $19.00 | 1,700 |
| 2023-03-31 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2,000 |
| 2023-03-30 | $12.25 | $12.88 | $12.25 | $12.88 | $12.88 | 500 |
| 2023-03-29 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-03-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 200 |
| 2023-03-27 | $12.47 | $12.60 | $12.47 | $12.60 | $12.60 | 200 |
| 2023-03-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 393 |
| 2023-03-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 90 |
| 2023-03-22 | $12.20 | $12.60 | $12.20 | $12.60 | $12.60 | 1,972 |
| 2023-03-21 | $12.30 | $12.30 | $12.18 | $12.18 | $12.18 | 200 |
| 2023-03-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-03-17 | $12.19 | $12.19 | $11.61 | $11.73 | $11.73 | 684 |
| 2023-03-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2023-03-15 | $13.05 | $13.05 | $12.00 | $12.86 | $12.86 | 5,200 |
| 2023-03-14 | $13.48 | $13.50 | $13.48 | $13.50 | $13.50 | 600 |
| 2023-03-13 | $13.90 | $13.90 | $13.37 | $13.37 | $13.37 | 858 |
| 2023-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1 |
| 2023-03-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 8 |
| 2023-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-06 | $13.42 | $14.00 | $13.42 | $14.00 | $14.00 | 400 |
| 2023-03-03 | $13.20 | $13.47 | $13.10 | $13.47 | $13.47 | 4,505 |
| 2023-03-02 | $13.36 | $13.36 | $13.25 | $13.25 | $13.25 | 295 |
| 2023-03-01 | $13.46 | $13.46 | $13.31 | $13.31 | $13.31 | 420 |
| 2023-02-28 | $13.53 | $13.53 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2023-02-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-02-24 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-02-23 | $14.11 | $14.25 | $13.53 | $13.53 | $13.53 | 700 |
| 2023-02-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 34 |
| 2023-02-21 | $14.09 | $14.23 | $14.09 | $14.23 | $14.23 | 200 |
| 2023-02-17 | $13.67 | $13.67 | $13.53 | $13.53 | $13.53 | 200 |
| 2023-02-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2023-02-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2023-02-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 100 |
| 2023-02-13 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-02-10 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-02-09 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-02-08 | $13.67 | $13.67 | $13.53 | $13.53 | $13.53 | 210 |
| 2023-02-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-02-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-02-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-02-02 | $14.14 | $14.14 | $13.50 | $14.00 | $14.00 | 1,074 |
| 2023-02-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-01-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2023-01-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 345 |
| 2023-01-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-01-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 150 |
| 2023-01-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-01-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2023-01-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 32 |
| 2023-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 33 |
| 2023-01-19 | $14.80 | $15.00 | $14.50 | $15.00 | $15.00 | 625 |
| 2023-01-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 400 |
| 2023-01-17 | $15.15 | $15.20 | $15.05 | $15.20 | $15.20 | 572 |
| 2023-01-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2023-01-12 | $14.89 | $15.15 | $14.89 | $15.10 | $15.10 | 1,388 |
| 2023-01-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-01-10 | $14.60 | $14.80 | $14.60 | $14.80 | $14.80 | 500 |
| 2023-01-09 | $14.75 | $15.30 | $14.75 | $15.30 | $15.30 | 989 |
| 2023-01-06 | $14.60 | $14.75 | $14.60 | $14.75 | $14.75 | 388 |
| 2023-01-05 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2023-01-04 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2023-01-03 | $14.35 | $14.35 | $13.52 | $14.19 | $14.19 | 400 |
| 2022-12-30 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 701 |
| 2022-12-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-12-28 | $13.95 | $14.45 | $13.95 | $14.45 | $14.45 | 964 |
| 2022-12-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-12-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-12-22 | $13.50 | $13.50 | $13.49 | $13.49 | $13.49 | 500 |
| 2022-12-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 200 |
| 2022-12-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-12-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 100 |
| 2022-12-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 162 |
| 2022-12-15 | $13.98 | $13.98 | $13.25 | $13.25 | $13.25 | 1,138 |
| 2022-12-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-12-13 | $13.86 | $14.00 | $13.86 | $13.86 | $13.86 | 500 |
| 2022-12-12 | $13.28 | $13.95 | $13.28 | $13.95 | $13.95 | 2,879 |
| 2022-12-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-12-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-12-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 9 |
| 2022-12-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-12-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-12-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2 |
| 2022-12-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-11-30 | $13.05 | $13.95 | $13.00 | $13.95 | $13.95 | 2,531 |
| 2022-11-29 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 294 |
| 2022-11-28 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 66 |
| 2022-11-25 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2022-11-23 | $13.02 | $13.98 | $13.00 | $13.97 | $13.97 | 755 |
| 2022-11-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2022-11-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2022-11-18 | $14.90 | $14.90 | $14.75 | $14.75 | $14.75 | 200 |
| 2022-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 749 |
| 2022-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-11 | $15.00 | $15.20 | $15.00 | $15.00 | $15.00 | 628 |
| 2022-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-08 | $14.40 | $15.44 | $14.40 | $15.00 | $15.00 | 2,901 |
| 2022-11-07 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 550 |
| 2022-11-04 | $14.66 | $14.67 | $14.66 | $14.67 | $14.67 | 324 |
| 2022-11-03 | $15.64 | $15.80 | $15.64 | $15.80 | $15.80 | 400 |
| 2022-11-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-11-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-31 | $15.54 | $15.70 | $15.54 | $15.70 | $15.70 | 200 |
| 2022-10-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 83 |
| 2022-10-27 | $15.79 | $15.95 | $15.50 | $15.50 | $15.50 | 350 |
| 2022-10-26 | $17.13 | $17.13 | $13.00 | $14.85 | $14.85 | 3,836 |
| 2022-10-25 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-10-24 | $17.27 | $17.27 | $17.25 | $17.25 | $17.25 | 263 |
| 2022-10-21 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 11 |
| 2022-10-20 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2022-10-19 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2022-10-18 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 132 |
| 2022-10-17 | $18.02 | $19.45 | $18.02 | $19.45 | $19.45 | 496 |
| 2022-10-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 44 |
| 2022-10-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-10-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2022-10-04 | $18.18 | $19.70 | $18.18 | $19.70 | $19.70 | 4,008 |
| 2022-10-03 | $19.35 | $19.40 | $19.21 | $19.40 | $19.40 | 500 |
| 2022-09-30 | $15.99 | $19.00 | $15.99 | $18.95 | $18.95 | 1,000 |
| 2022-09-29 | $15.00 | $15.99 | $15.00 | $15.99 | $15.99 | 1,300 |
| 2022-09-28 | $15.54 | $15.60 | $15.54 | $15.60 | $15.60 | 200 |
| 2022-09-27 | $14.59 | $15.54 | $14.59 | $15.54 | $15.54 | 2,096 |
| 2022-09-26 | $15.00 | $15.25 | $14.00 | $15.25 | $15.25 | 694 |
| 2022-09-23 | $15.00 | $15.84 | $15.00 | $15.00 | $15.00 | 23,011 |
| 2022-09-22 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 77 |
| 2022-09-21 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 100 |
| 2022-09-20 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-09-19 | $16.20 | $16.36 | $15.68 | $15.68 | $15.68 | 1,504 |
| 2022-09-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2022-09-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 5 |
| 2022-09-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-09-12 | $16.34 | $16.50 | $16.00 | $16.44 | $16.44 | 2,967 |
| 2022-09-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-09-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 156 |
| 2022-09-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4,645 |
| 2022-09-06 | $16.52 | $16.80 | $16.50 | $16.60 | $16.60 | 3,054 |
| 2022-09-02 | $16.85 | $16.88 | $16.75 | $16.75 | $16.75 | 4,600 |
| 2022-09-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 241 |
| 2022-08-31 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2022-08-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2022-08-29 | $17.98 | $18.48 | $17.40 | $18.48 | $18.48 | 800 |
| 2022-08-26 | $17.22 | $17.22 | $17.05 | $17.05 | $17.05 | 282 |
| 2022-08-25 | $17.05 | $17.42 | $17.05 | $17.25 | $17.25 | 1,645 |
| 2022-08-24 | $17.32 | $17.32 | $17.15 | $17.15 | $17.15 | 264 |
| 2022-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 84 |
| 2022-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2022-08-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-08-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2022-08-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-08-15 | $18.05 | $18.05 | $17.70 | $17.70 | $17.70 | 405 |
| 2022-08-12 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 100 |
| 2022-08-11 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 15 |
| 2022-08-10 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-08-09 | $17.82 | $18.33 | $17.82 | $18.15 | $18.15 | 5,668 |
| 2022-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 205 |
| 2022-08-05 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 32 |
| 2022-08-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-08-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-08-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 14 |
| 2022-08-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-27 | $18.31 | $18.31 | $18.10 | $18.10 | $18.10 | 1,100 |
| 2022-07-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 17 |
| 2022-07-25 | $19.14 | $19.14 | $18.95 | $18.95 | $18.95 | 316 |
| 2022-07-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-07-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 18 |
| 2022-07-12 | $19.68 | $19.85 | $18.75 | $19.65 | $19.65 | 706 |
| 2022-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2022-07-07 | $19.68 | $19.90 | $19.00 | $19.50 | $19.50 | 663 |
| 2022-07-06 | $19.72 | $19.72 | $19.50 | $19.50 | $19.50 | 700 |
| 2022-07-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-01 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 500 |
| 2022-06-30 | $20.65 | $20.85 | $20.65 | $20.85 | $20.85 | 200 |
| 2022-06-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 42 |
| 2022-06-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-06-27 | $19.52 | $20.90 | $19.52 | $20.90 | $20.90 | 462 |
| 2022-06-24 | $20.80 | $21.00 | $20.80 | $21.00 | $21.00 | 200 |
| 2022-06-23 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 200 |
| 2022-06-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-06-21 | $21.79 | $21.99 | $21.79 | $21.99 | $21.99 | 200 |
| 2022-06-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-06-16 | $20.28 | $21.99 | $19.70 | $21.99 | $21.99 | 3,070 |
| 2022-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 77 |
| 2022-06-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-06-08 | $20.50 | $21.50 | $20.50 | $21.50 | $21.50 | 3,660 |
| 2022-06-07 | $22.40 | $22.40 | $21.00 | $21.00 | $21.00 | 2,159 |
| 2022-06-06 | $22.25 | $23.00 | $22.25 | $23.00 | $23.00 | 2,500 |
| 2022-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-02 | $22.25 | $23.00 | $22.25 | $23.00 | $23.00 | 371 |
| 2022-06-01 | $22.00 | $23.00 | $20.05 | $22.50 | $22.50 | 1,327 |
| 2022-05-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2022-05-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-26 | $23.00 | $23.00 | $22.50 | $23.00 | $23.00 | 8,440 |
| 2022-05-25 | $20.58 | $23.00 | $20.38 | $23.00 | $23.00 | 1,373 |
| 2022-05-24 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 72 |
| 2022-05-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-05-20 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-05-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-05-18 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 100 |
| 2022-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-05-16 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 227 |
| 2022-05-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 199 |
| 2022-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 327 |
| 2022-05-04 | $24.28 | $24.48 | $24.28 | $24.28 | $24.28 | 200 |
| 2022-05-03 | $20.02 | $20.22 | $19.32 | $20.00 | $20.00 | 1,344 |
| 2022-05-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 180 |
| 2022-04-29 | $24.20 | $24.40 | $24.20 | $24.40 | $24.40 | 200 |
| 2022-04-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-04-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-04-26 | $20.07 | $20.98 | $20.05 | $20.98 | $20.98 | 900 |
| 2022-04-25 | $20.02 | $22.48 | $20.02 | $22.48 | $22.48 | 328 |
| 2022-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 973 |
| 2022-04-21 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 200 |
| 2022-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 10 |
| 2022-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 206 |
| 2022-04-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 227 |
| 2022-04-14 | $22.79 | $23.00 | $22.79 | $23.00 | $23.00 | 2,129 |
| 2022-04-13 | $20.02 | $23.98 | $20.02 | $23.78 | $23.78 | 365 |
| 2022-04-12 | $24.20 | $24.40 | $24.20 | $24.40 | $24.40 | 200 |
| 2022-04-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-04-08 | $24.20 | $24.40 | $24.20 | $24.40 | $24.40 | 200 |
| 2022-04-07 | $22.51 | $22.51 | $22.30 | $22.50 | $22.50 | 1,692 |
| 2022-04-06 | $22.50 | $24.24 | $22.50 | $24.24 | $24.24 | 900 |
| 2022-04-05 | $24.80 | $24.80 | $21.00 | $24.34 | $24.34 | 625 |
| 2022-04-04 | $20.30 | $24.97 | $20.30 | $20.78 | $20.78 | 801 |
| 2022-04-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 100 |
| 2022-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-03-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-03-29 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 253 |
| 2022-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-03-25 | $20.01 | $21.00 | $19.81 | $21.00 | $21.00 | 400 |
| 2022-03-24 | $19.50 | $20.50 | $19.00 | $20.50 | $20.50 | 300 |
| 2022-03-23 | $20.80 | $21.00 | $20.30 | $20.50 | $20.50 | 800 |
| 2022-03-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 290 |
| 2022-03-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 342 |
| 2022-03-18 | $20.25 | $20.25 | $19.91 | $20.00 | $20.00 | 13 |
| 2022-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-03-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
| 2022-03-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 84 |
| 2022-03-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-03-08 | $19.95 | $21.00 | $19.75 | $21.00 | $21.00 | 500 |
| 2022-03-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2022-03-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 100 |
| 2022-03-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,500 |
| 2022-03-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-03-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2022-02-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-02-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-02-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-02-23 | $18.80 | $19.99 | $18.80 | $19.99 | $19.99 | 380 |
| 2022-02-22 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 100 |
| 2022-02-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 71 |
| 2022-02-17 | $19.77 | $19.97 | $19.77 | $19.97 | $19.97 | 200 |
| 2022-02-16 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-02-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-02-14 | $18.78 | $20.48 | $18.78 | $20.48 | $20.48 | 364 |
| 2022-02-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 246 |
| 2022-02-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4 |
| 2022-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-02-07 | $20.94 | $21.00 | $20.94 | $21.00 | $21.00 | 700 |
| 2022-02-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 53 |
| 2022-02-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-02-02 | $22.25 | $22.45 | $22.25 | $22.45 | $22.45 | 200 |
| 2022-02-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-01-31 | $22.50 | $22.70 | $22.50 | $22.70 | $22.70 | 200 |
| 2022-01-28 | $22.00 | $22.00 | $21.80 | $22.00 | $22.00 | 700 |
| 2022-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2022-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-01-24 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 1,573 |
| 2022-01-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 93 |
| 2022-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-01-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 16 |
| 2022-01-13 | $21.80 | $22.00 | $21.60 | $22.00 | $22.00 | 400 |
| 2022-01-12 | $22.00 | $22.00 | $21.80 | $21.80 | $21.80 | 1,800 |
| 2022-01-11 | $19.32 | $22.27 | $19.32 | $21.99 | $21.99 | 5,200 |
| 2022-01-10 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 1,610 |
| 2022-01-07 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 5 |
| 2022-01-06 | $22.25 | $22.45 | $22.25 | $22.45 | $22.45 | 300 |
| 2022-01-05 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-01-04 | $18.63 | $22.53 | $18.63 | $22.53 | $22.53 | 837 |
| 2022-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-12-31 | $22.55 | $22.75 | $22.35 | $22.75 | $22.75 | 2,700 |
| 2021-12-30 | $21.50 | $22.55 | $21.50 | $22.55 | $22.55 | 600 |
| 2021-12-29 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 100 |
| 2021-12-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 64 |
| 2021-12-27 | $22.55 | $22.55 | $22.51 | $22.51 | $22.51 | 696 |
| 2021-12-23 | $21.81 | $22.55 | $21.81 | $22.55 | $22.55 | 200 |
| 2021-12-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 100 |
| 2021-12-21 | $19.89 | $22.00 | $19.89 | $21.05 | $21.05 | 3,100 |
| 2021-12-20 | $19.05 | $19.90 | $19.05 | $19.90 | $19.90 | 1,730 |
| 2021-12-17 | $19.20 | $19.75 | $19.19 | $19.75 | $19.75 | 356 |
| 2021-12-16 | $20.70 | $20.70 | $20.50 | $20.50 | $20.50 | 3,902 |
| 2021-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-12-14 | $20.00 | $21.00 | $19.85 | $21.00 | $21.00 | 12,056 |
| 2021-12-13 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 203 |
| 2021-12-10 | $20.89 | $23.84 | $20.89 | $23.64 | $23.64 | 363 |
| 2021-12-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-12-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 103 |
| 2021-12-07 | $18.53 | $19.97 | $18.51 | $18.89 | $18.89 | 8,737 |
| 2021-12-06 | $19.06 | $19.48 | $18.55 | $18.76 | $18.76 | 579 |
| 2021-12-03 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 42 |
| 2021-12-02 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2021-12-01 | $20.00 | $20.49 | $20.00 | $20.49 | $20.49 | 442 |
| 2021-11-30 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 496 |
| 2021-11-29 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2021-11-26 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 100 |
| 2021-11-24 | $19.47 | $21.02 | $19.25 | $21.02 | $21.02 | 850 |
| 2021-11-23 | $19.90 | $20.02 | $19.90 | $20.02 | $20.02 | 219 |
| 2021-11-22 | $19.98 | $20.02 | $19.82 | $20.00 | $20.00 | 2,425 |
| 2021-11-19 | $19.83 | $20.03 | $19.50 | $19.50 | $19.50 | 4,614 |
| 2021-11-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 23 |
| 2021-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2021-11-16 | $20.50 | $20.98 | $20.25 | $20.98 | $20.98 | 300 |
| 2021-11-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 222 |
| 2021-11-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 311 |
| 2021-11-11 | $20.90 | $21.55 | $20.86 | $21.50 | $21.50 | 1,901 |
| 2021-11-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2021-11-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 67 |
| 2021-11-08 | $21.77 | $21.97 | $21.77 | $21.97 | $21.97 | 203 |
| 2021-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2021-11-04 | $20.52 | $20.52 | $19.90 | $20.10 | $20.10 | 1,104 |
| 2021-11-03 | $20.55 | $21.20 | $20.55 | $21.03 | $21.03 | 713 |
| 2021-11-02 | $21.25 | $22.50 | $21.25 | $22.50 | $22.50 | 214 |
| 2021-11-01 | $20.83 | $21.03 | $20.83 | $20.83 | $20.83 | 5,278 |
| 2021-10-29 | $20.28 | $24.48 | $20.28 | $23.00 | $23.00 | 1,304 |
| 2021-10-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 132 |
| 2021-10-27 | $20.50 | $20.50 | $20.20 | $20.20 | $20.20 | 3,210 |
| 2021-10-26 | $21.00 | $21.00 | $18.90 | $20.48 | $20.48 | 3,104 |
| 2021-10-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 323 |
| 2021-10-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 31 |
| 2021-10-21 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 109 |
| 2021-10-20 | $22.44 | $22.44 | $21.00 | $21.00 | $21.00 | 600 |
| 2021-10-19 | $23.00 | $23.00 | $21.86 | $21.99 | $21.99 | 4,245 |
| 2021-10-18 | $21.50 | $21.50 | $20.80 | $21.15 | $21.15 | 7,366 |
| 2021-10-15 | $22.50 | $22.50 | $21.00 | $22.00 | $22.00 | 3,500 |
| 2021-10-14 | $23.93 | $23.95 | $22.00 | $22.00 | $22.00 | 829 |
| 2021-10-13 | $22.97 | $22.97 | $19.89 | $20.01 | $20.01 | 1,303 |
| 2021-10-12 | $20.98 | $23.00 | $20.01 | $20.05 | $20.05 | 2,089 |
| 2021-10-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 200 |
| 2021-10-08 | $18.76 | $20.00 | $18.76 | $19.03 | $19.03 | 2,367 |
| 2021-10-07 | $18.74 | $19.01 | $18.74 | $19.01 | $19.01 | 554 |
| 2021-10-06 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 445 |
| 2021-10-05 | $24.48 | $24.48 | $18.98 | $19.03 | $19.03 | 3,680 |
| 2021-10-04 | $19.50 | $19.65 | $19.49 | $19.49 | $19.49 | 8,215 |
| 2021-10-01 | $20.18 | $20.18 | $19.51 | $20.05 | $20.05 | 752 |
| 2021-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2021-09-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 300 |
| 2021-09-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2021-09-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 108 |
| 2021-09-24 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2021-09-23 | $21.36 | $21.36 | $19.50 | $21.36 | $21.36 | 836 |
| 2021-09-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 58 |
| 2021-09-21 | $19.50 | $20.20 | $19.50 | $20.20 | $20.20 | 1,235 |
| 2021-09-20 | $21.24 | $21.24 | $20.00 | $20.00 | $20.00 | 10,537 |
| 2021-09-17 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2021-09-16 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 100 |
| 2021-09-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-09-14 | $21.05 | $21.25 | $21.05 | $21.25 | $21.25 | 274 |
| 2021-09-13 | $21.05 | $21.56 | $21.05 | $21.56 | $21.56 | 200 |
| 2021-09-10 | $20.50 | $21.54 | $20.00 | $21.54 | $21.54 | 3,600 |
| 2021-09-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 100 |
| 2021-09-08 | $20.70 | $21.34 | $20.50 | $21.34 | $21.34 | 7,392 |
| 2021-09-07 | $20.50 | $21.56 | $20.50 | $21.56 | $21.56 | 602 |
| 2021-09-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 50 |
| 2021-09-02 | $20.40 | $21.56 | $20.40 | $21.56 | $21.56 | 350 |
| 2021-09-01 | $21.48 | $21.48 | $21.25 | $21.25 | $21.25 | 200 |
| 2021-08-31 | $21.58 | $21.60 | $20.40 | $21.58 | $21.58 | 946 |
| 2021-08-30 | $21.60 | $21.60 | $20.50 | $20.75 | $20.75 | 17,802 |
| 2021-08-27 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 35 |
| 2021-08-26 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 111 |
| 2021-08-25 | $23.13 | $23.27 | $23.13 | $23.26 | $23.26 | 400 |
| 2021-08-24 | $22.51 | $23.08 | $22.50 | $23.08 | $23.08 | 300 |
| 2021-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2021-08-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2021-08-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2021-08-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 179 |
| 2021-08-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2021-08-16 | $21.10 | $22.98 | $21.10 | $22.98 | $22.98 | 600 |
| 2021-08-13 | $21.02 | $21.97 | $21.00 | $21.97 | $21.97 | 1,850 |
| 2021-08-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2021-08-11 | $21.13 | $21.98 | $21.00 | $21.98 | $21.98 | 5,513 |
| 2021-08-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2021-08-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 100 |
| 2021-08-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2021-08-05 | $22.94 | $22.94 | $21.13 | $22.94 | $22.94 | 946 |
| 2021-08-04 | $21.02 | $22.27 | $21.00 | $21.14 | $21.14 | 25,087 |
| 2021-08-03 | $23.00 | $23.13 | $22.95 | $22.95 | $22.95 | 2,820 |
| 2021-08-02 | $23.05 | $23.45 | $23.05 | $23.25 | $23.25 | 1,464 |
| 2021-07-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2021-07-29 | $23.05 | $24.17 | $23.05 | $24.17 | $24.17 | 239 |
| 2021-07-28 | $24.12 | $24.15 | $23.03 | $24.00 | $24.00 | 482 |
| 2021-07-27 | $25.00 | $25.00 | $22.01 | $24.89 | $24.89 | 826 |
| 2021-07-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 160 |
| 2021-07-23 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 200 |
| 2021-07-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2021-07-21 | $25.01 | $27.49 | $25.00 | $27.49 | $27.49 | 470 |
| 2021-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-07-19 | $26.23 | $27.00 | $26.01 | $27.00 | $27.00 | 1,100 |
| 2021-07-16 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 20 |
| 2021-07-15 | $27.00 | $27.98 | $26.00 | $27.98 | $27.98 | 560 |
| 2021-07-14 | $29.87 | $29.88 | $28.00 | $28.00 | $28.00 | 2,306 |
| 2021-07-13 | $29.90 | $29.90 | $24.85 | $25.05 | $25.05 | 2,956 |
| 2021-07-12 | $24.80 | $25.50 | $23.40 | $25.50 | $25.45 | 1,105 |
| 2021-07-09 | $25.10 | $25.10 | $24.70 | $24.70 | $24.65 | 5,529 |
| 2021-07-08 | $26.00 | $26.90 | $25.50 | $26.90 | $26.85 | 700 |
| 2021-07-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.44 | 1 |
| 2021-07-06 | $26.13 | $27.49 | $25.50 | $27.49 | $27.44 | 970 |
| 2021-07-02 | $26.80 | $28.90 | $26.60 | $26.60 | $26.55 | 1,250 |
| 2021-07-01 | $28.02 | $28.22 | $26.65 | $26.65 | $26.60 | 708 |
| 2021-06-30 | $27.50 | $30.69 | $26.09 | $30.69 | $30.63 | 767 |
| 2021-06-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.44 | 100 |
| 2021-06-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.19 | 200 |
| 2021-06-25 | $30.31 | $30.70 | $30.25 | $30.70 | $30.64 | 350 |
| 2021-06-24 | $30.75 | $30.90 | $25.13 | $30.70 | $30.64 | 2,354 |
| 2021-06-23 | $30.98 | $31.65 | $30.75 | $30.75 | $30.69 | 1,510 |
| 2021-06-22 | $30.95 | $30.95 | $30.75 | $30.85 | $30.79 | 400 |
| 2021-06-21 | $30.65 | $30.65 | $30.35 | $30.50 | $30.44 | 715 |
| 2021-06-18 | $29.63 | $29.63 | $29.63 | $29.63 | $29.57 | 300 |
| 2021-06-17 | $30.00 | $30.98 | $29.63 | $29.63 | $29.57 | 4,903 |
| 2021-06-16 | $30.97 | $30.97 | $28.30 | $29.97 | $29.91 | 450 |
| 2021-06-15 | $29.15 | $30.96 | $27.19 | $30.00 | $29.94 | 1,052 |
| 2021-06-14 | $32.65 | $32.65 | $32.65 | $32.65 | $32.58 | 0 |
| 2021-06-11 | $32.67 | $32.67 | $30.03 | $32.65 | $32.58 | 765 |
| 2021-06-10 | $32.82 | $32.82 | $32.82 | $32.82 | $32.75 | 40 |
| 2021-06-09 | $27.22 | $32.85 | $27.22 | $32.82 | $32.75 | 2,100 |
| 2021-06-08 | $32.99 | $32.99 | $32.99 | $32.99 | $32.92 | 0 |
| 2021-06-07 | $31.32 | $36.20 | $29.50 | $32.99 | $32.92 | 966 |
| 2021-06-04 | $29.88 | $30.00 | $28.85 | $29.28 | $29.22 | 6,207 |
| 2021-06-03 | $28.29 | $29.95 | $28.29 | $29.95 | $29.89 | 2,450 |
| 2021-06-02 | $27.99 | $28.49 | $27.82 | $28.29 | $28.23 | 6,904 |
| 2021-06-01 | $29.00 | $29.99 | $27.30 | $29.99 | $29.93 | 821 |
| 2021-05-28 | $28.50 | $30.00 | $28.00 | $28.99 | $28.93 | 6,785 |
| 2021-05-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.44 | 0 |
| 2021-05-26 | $28.20 | $28.50 | $27.97 | $28.50 | $28.44 | 1,013 |
| 2021-05-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.93 | 100 |
| 2021-05-24 | $28.27 | $29.99 | $28.27 | $29.99 | $29.93 | 2,000 |
| 2021-05-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.44 | 0 |
| 2021-05-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.44 | 100 |
| 2021-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.94 | 1,163 |
| 2021-05-18 | $29.00 | $29.72 | $28.25 | $29.00 | $28.94 | 800 |
| 2021-05-17 | $29.98 | $29.98 | $28.00 | $29.80 | $29.74 | 1,901 |
| 2021-05-14 | $28.00 | $28.50 | $28.00 | $28.50 | $28.44 | 329 |
| 2021-05-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.94 | 534 |
| 2021-05-12 | $26.88 | $28.00 | $26.88 | $28.00 | $27.94 | 335 |
| 2021-05-11 | $26.80 | $28.49 | $26.60 | $28.49 | $28.43 | 871 |
| 2021-05-10 | $27.60 | $28.49 | $27.50 | $28.49 | $28.43 | 948 |
| 2021-05-07 | $28.25 | $28.50 | $26.83 | $28.20 | $28.14 | 1,166 |
| 2021-05-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.44 | 267 |
| 2021-05-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.89 | 200 |
| 2021-05-04 | $29.85 | $30.00 | $28.90 | $30.00 | $29.94 | 5,225 |
| 2021-05-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.74 | 325 |
| 2021-04-30 | $28.22 | $29.60 | $28.22 | $29.60 | $29.54 | 566 |
| 2021-04-29 | $27.80 | $28.22 | $27.80 | $28.22 | $28.16 | 200 |
| 2021-04-28 | $28.22 | $28.22 | $28.22 | $28.22 | $28.16 | 1 |
| 2021-04-27 | $28.40 | $28.45 | $25.76 | $28.22 | $28.16 | 2,010 |
| 2021-04-26 | $29.00 | $29.00 | $28.25 | $28.50 | $28.44 | 4,698 |
| 2021-04-23 | $29.20 | $29.20 | $29.20 | $29.20 | $29.14 | 20 |
| 2021-04-22 | $29.00 | $29.20 | $28.70 | $29.20 | $29.14 | 313 |
| 2021-04-21 | $28.40 | $29.45 | $28.40 | $29.45 | $29.39 | 2,614 |
| 2021-04-20 | $26.95 | $27.95 | $26.80 | $27.95 | $27.89 | 11,216 |
| 2021-04-19 | $26.00 | $26.95 | $26.00 | $26.95 | $26.90 | 254 |
| 2021-04-16 | $26.55 | $26.95 | $26.55 | $26.90 | $26.85 | 2,099 |
| 2021-04-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.90 | 0 |
| 2021-04-14 | $26.78 | $26.95 | $26.78 | $26.95 | $26.90 | 268 |
| 2021-04-13 | $25.40 | $26.80 | $25.20 | $26.80 | $26.75 | 4,222 |
| 2021-04-12 | $25.35 | $25.40 | $25.20 | $25.20 | $25.15 | 2,515 |
| 2021-04-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.15 | 101 |
| 2021-04-08 | $25.00 | $25.35 | $25.00 | $25.35 | $25.30 | 258 |
| 2021-04-07 | $25.38 | $25.38 | $25.36 | $25.36 | $25.31 | 610 |
| 2021-04-06 | $24.75 | $25.40 | $24.75 | $25.40 | $25.35 | 308 |
| 2021-04-05 | $25.28 | $25.45 | $25.23 | $25.23 | $25.18 | 1,501 |
| 2021-04-01 | $23.86 | $25.45 | $23.86 | $25.45 | $25.40 | 1,987 |
| 2021-03-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 200 |
| 2021-03-30 | $25.45 | $25.45 | $24.46 | $24.46 | $24.41 | 400 |
| 2021-03-29 | $24.88 | $24.88 | $24.88 | $24.88 | $24.83 | 1,300 |
| 2021-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.95 | 27 |
| 2021-03-25 | $23.25 | $25.45 | $23.00 | $25.00 | $24.95 | 3,600 |
| 2021-03-24 | $25.45 | $25.45 | $25.25 | $25.45 | $25.40 | 300 |
| 2021-03-23 | $24.30 | $25.45 | $24.05 | $25.45 | $25.40 | 1,469 |
| 2021-03-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 225 |
| 2021-03-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 5 |
| 2021-03-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 20 |
| 2021-03-17 | $23.20 | $25.45 | $23.00 | $25.45 | $25.40 | 528 |
| 2021-03-16 | $22.60 | $25.00 | $22.60 | $25.00 | $24.95 | 1,439 |
| 2021-03-15 | $23.00 | $23.50 | $23.00 | $23.50 | $23.45 | 395 |
| 2021-03-12 | $24.03 | $24.03 | $24.03 | $24.03 | $23.98 | 101 |
| 2021-03-11 | $25.03 | $25.03 | $25.00 | $25.00 | $24.95 | 245 |
| 2021-03-10 | $24.53 | $24.83 | $24.25 | $24.25 | $24.20 | 503 |
| 2021-03-09 | $24.62 | $25.03 | $24.62 | $25.03 | $24.98 | 281 |
| 2021-03-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 53 |
| 2021-03-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 10 |
| 2021-03-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.40 | 150 |
| 2021-03-03 | $25.00 | $25.00 | $24.30 | $25.00 | $24.95 | 400 |
| 2021-03-02 | $25.00 | $25.00 | $24.70 | $24.98 | $24.93 | 1,511 |
| 2021-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.20 | 102 |
| 2021-02-26 | $24.18 | $25.25 | $24.18 | $25.00 | $24.95 | 11 |
| 2021-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.95 | 272 |
| 2021-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.95 | 272 |
| 2021-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.45 | 38 |
| 2021-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.45 | 220 |
| 2021-02-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.45 | 45 |
| 2021-02-18 | $26.00 | $26.00 | $24.04 | $25.50 | $25.45 | 611 |
| 2021-02-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.93 | 271 |
| 2021-02-16 | $26.98 | $26.99 | $26.90 | $26.95 | $26.90 | 660 |
| 2021-02-12 | $26.98 | $27.00 | $26.98 | $27.00 | $26.95 | 800 |
| 2021-02-11 | $25.72 | $26.80 | $25.72 | $26.80 | $26.75 | 3,999 |
| 2021-02-10 | $25.65 | $25.74 | $25.65 | $25.74 | $25.69 | 285 |
| 2021-02-09 | $25.52 | $25.64 | $24.66 | $25.64 | $25.59 | 500 |
| 2021-02-08 | $25.53 | $25.97 | $25.50 | $25.52 | $25.47 | 2,581 |
| 2021-02-05 | $24.88 | $25.50 | $24.88 | $25.50 | $25.45 | 2,551 |
| 2021-02-04 | $24.50 | $25.00 | $24.50 | $25.00 | $24.95 | 230 |
| 2021-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.95 | 135 |
| 2021-02-02 | $24.65 | $25.00 | $24.24 | $25.00 | $24.95 | 1,000 |
| 2021-02-01 | $24.01 | $25.49 | $24.01 | $25.49 | $25.44 | 680 |
| 2021-01-29 | $24.51 | $25.96 | $23.50 | $25.88 | $25.83 | 960 |
| 2021-01-28 | $25.00 | $26.00 | $25.00 | $26.00 | $25.95 | 400 |
| 2021-01-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.55 | 1 |
| 2021-01-26 | $26.60 | $26.60 | $24.40 | $26.60 | $26.55 | 1,012 |
| 2021-01-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.34 | 87 |
| 2021-01-22 | $22.00 | $26.40 | $22.00 | $26.39 | $26.34 | 1,640 |
| 2021-01-21 | $25.88 | $26.40 | $25.20 | $25.51 | $25.46 | 2,593 |
| 2021-01-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.83 | 150 |
| 2021-01-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.83 | 0 |
| 2021-01-15 | $23.80 | $25.88 | $23.80 | $25.88 | $25.83 | 2,403 |
| 2021-01-14 | $25.88 | $25.88 | $25.88 | $25.88 | $25.83 | 218 |
| 2021-01-13 | $25.70 | $25.70 | $25.40 | $25.70 | $24.43 | 1,305 |
| 2021-01-12 | $25.90 | $25.90 | $25.70 | $25.70 | $24.43 | 469 |
| 2021-01-11 | $23.50 | $25.90 | $23.30 | $25.90 | $24.62 | 5,321 |
| 2021-01-08 | $22.10 | $24.40 | $22.10 | $24.40 | $23.19 | 2,217 |
| 2021-01-07 | $23.43 | $23.43 | $23.43 | $23.43 | $22.27 | 126 |
| 2021-01-06 | $24.38 | $24.38 | $24.38 | $24.38 | $23.17 | 105 |
| 2021-01-05 | $22.30 | $23.66 | $21.59 | $23.59 | $22.42 | 2,441 |
| 2021-01-04 | $23.20 | $24.49 | $20.53 | $24.49 | $23.28 | 4,041 |
| 2020-12-31 | $22.99 | $24.70 | $22.79 | $23.00 | $21.86 | 2,259 |
| 2020-12-30 | $22.05 | $22.50 | $22.05 | $22.50 | $21.39 | 430 |
| 2020-12-29 | $23.26 | $23.26 | $23.26 | $23.26 | $22.11 | 121 |
| 2020-12-28 | $23.75 | $23.75 | $22.26 | $23.60 | $22.43 | 6,630 |
| 2020-12-24 | $23.60 | $23.60 | $23.60 | $23.60 | $22.43 | 0 |
| 2020-12-23 | $21.80 | $23.74 | $21.80 | $23.60 | $22.43 | 6,630 |
| 2020-12-22 | $22.52 | $23.99 | $22.50 | $23.99 | $22.80 | 1,769 |
| 2020-12-21 | $22.50 | $24.00 | $22.50 | $23.79 | $22.61 | 759 |
| 2020-12-18 | $22.70 | $22.70 | $22.70 | $22.70 | $21.58 | 105 |
| 2020-12-17 | $22.13 | $23.96 | $22.11 | $23.96 | $22.77 | 447 |
| 2020-12-16 | $24.49 | $24.70 | $24.49 | $24.49 | $23.28 | 945 |
| 2020-12-15 | $21.21 | $24.70 | $21.02 | $24.70 | $23.48 | 3,147 |
| 2020-12-14 | $21.95 | $21.95 | $21.95 | $21.95 | $20.86 | 0 |
| 2020-12-11 | $22.00 | $22.00 | $21.59 | $21.95 | $20.86 | 3,050 |
| 2020-12-10 | $21.00 | $22.00 | $21.00 | $21.99 | $20.90 | 5,061 |
| 2020-12-09 | $20.75 | $21.35 | $20.02 | $21.35 | $20.29 | 3,101 |
| 2020-12-08 | $20.16 | $21.99 | $19.85 | $21.99 | $20.90 | 1,225 |
| 2020-12-07 | $21.00 | $21.99 | $21.00 | $21.99 | $20.90 | 241 |
| 2020-12-04 | $20.42 | $21.99 | $20.42 | $21.99 | $20.90 | 1,386 |
| 2020-12-03 | $20.98 | $20.98 | $20.98 | $20.98 | $19.94 | 276 |
| 2020-12-02 | $20.00 | $20.74 | $20.00 | $20.74 | $19.71 | 367 |
| 2020-12-01 | $20.05 | $20.99 | $20.05 | $20.98 | $19.94 | 10,832 |
| 2020-11-30 | $20.98 | $20.98 | $20.98 | $20.98 | $19.94 | 304 |
| 2020-11-27 | $21.78 | $21.98 | $21.78 | $21.98 | $20.89 | 420 |
| 2020-11-25 | $19.87 | $21.73 | $19.75 | $21.73 | $20.65 | 1,911 |
| 2020-11-24 | $20.50 | $21.99 | $20.40 | $21.00 | $19.96 | 827 |
| 2020-11-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.48 | 105 |
| 2020-11-20 | $20.30 | $20.50 | $19.75 | $20.50 | $19.48 | 1,762 |
| 2020-11-19 | $20.20 | $20.50 | $20.00 | $20.50 | $19.48 | 1,225 |
| 2020-11-18 | $20.99 | $20.99 | $20.99 | $20.99 | $19.95 | 144 |
| 2020-11-17 | $21.00 | $21.00 | $19.88 | $20.00 | $19.01 | 3,307 |
| 2020-11-16 | $20.23 | $20.23 | $20.21 | $20.21 | $19.21 | 493 |
| 2020-11-13 | $20.50 | $20.50 | $20.21 | $20.31 | $19.30 | 855 |
| 2020-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.96 | 0 |
| 2020-11-11 | $21.90 | $21.90 | $21.00 | $21.00 | $19.96 | 236 |
| 2020-11-10 | $21.98 | $21.98 | $21.98 | $21.98 | $20.89 | 157 |
| 2020-11-09 | $20.38 | $20.99 | $20.33 | $20.99 | $19.95 | 446 |
| 2020-11-06 | $21.00 | $21.49 | $20.47 | $21.49 | $20.43 | 420 |
| 2020-11-05 | $20.50 | $21.50 | $20.50 | $21.50 | $20.44 | 393 |
| 2020-11-04 | $20.14 | $21.45 | $19.65 | $21.45 | $20.39 | 1,050 |
| 2020-11-03 | $20.52 | $21.74 | $20.52 | $21.50 | $20.44 | 1,066 |
| 2020-11-02 | $20.76 | $20.76 | $20.75 | $20.75 | $19.72 | 441 |
| 2020-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.96 | 0 |
| 2020-10-29 | $16.81 | $23.48 | $16.81 | $21.00 | $19.96 | 1,286 |
| 2020-10-28 | $21.58 | $21.58 | $21.00 | $21.00 | $19.96 | 1,555 |
| 2020-10-27 | $21.98 | $23.80 | $21.75 | $23.50 | $22.34 | 6,227 |
| 2020-10-26 | $21.65 | $21.85 | $20.50 | $21.80 | $20.72 | 466 |
| 2020-10-23 | $20.98 | $22.00 | $19.75 | $22.00 | $20.91 | 5,729 |
| 2020-10-22 | $19.41 | $20.80 | $19.15 | $20.80 | $19.77 | 1,308 |
| 2020-10-21 | $18.91 | $18.91 | $18.91 | $18.91 | $17.97 | 157 |
| 2020-10-20 | $20.91 | $20.91 | $20.91 | $20.91 | $19.87 | 0 |
| 2020-10-19 | $18.67 | $20.91 | $18.67 | $20.91 | $19.87 | 898 |
| 2020-10-16 | $19.30 | $20.94 | $19.26 | $20.94 | $19.90 | 315 |
| 2020-10-15 | $20.92 | $20.92 | $20.92 | $20.92 | $19.88 | 395 |
| 2020-10-14 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 116 |
| 2020-10-13 | $21.99 | $21.99 | $21.99 | $21.99 | $20.90 | 0 |
| 2020-10-12 | $18.75 | $21.99 | $18.75 | $21.99 | $20.90 | 1,208 |
| 2020-10-09 | $18.50 | $19.98 | $18.50 | $19.98 | $18.99 | 954 |
| 2020-10-08 | $19.00 | $19.99 | $18.75 | $19.99 | $19.00 | 735 |
| 2020-10-07 | $18.01 | $19.99 | $18.00 | $19.99 | $19.00 | 1,653 |
| 2020-10-06 | $19.99 | $19.99 | $19.99 | $19.99 | $19.00 | 131 |
| 2020-10-05 | $18.00 | $20.00 | $16.60 | $18.50 | $17.58 | 1,470 |
| 2020-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 183 |
| 2020-10-01 | $19.50 | $22.00 | $17.11 | $18.50 | $17.58 | 1,224 |
| 2020-09-30 | $19.50 | $19.50 | $18.00 | $18.00 | $17.11 | 844 |
| 2020-09-29 | $13.00 | $29.18 | $13.00 | $22.00 | $20.91 | 1,977 |
| 2020-09-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.50 | 0 |
| 2020-09-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.50 | 105 |
| 2020-09-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.50 | 250 |
| 2020-09-23 | $14.24 | $14.25 | $13.02 | $14.25 | $13.54 | 3,101 |
| 2020-09-22 | $13.61 | $14.19 | $13.10 | $14.19 | $13.49 | 813 |
| 2020-09-21 | $12.45 | $14.24 | $12.45 | $14.24 | $13.53 | 256 |
| 2020-09-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.30 | 0 |
| 2020-09-17 | $13.00 | $13.99 | $12.60 | $13.99 | $13.30 | 732 |
| 2020-09-16 | $14.25 | $14.26 | $14.06 | $14.25 | $13.54 | 693 |
| 2020-09-15 | $14.95 | $14.95 | $13.95 | $14.25 | $13.54 | 1,685 |
| 2020-09-14 | $14.40 | $14.40 | $14.40 | $14.40 | $13.69 | 257 |
| 2020-09-11 | $12.60 | $14.50 | $12.60 | $14.30 | $13.59 | 2,757 |
| 2020-09-10 | $14.70 | $14.70 | $14.50 | $14.50 | $13.78 | 404 |
| 2020-09-09 | $13.00 | $13.45 | $12.50 | $13.45 | $12.78 | 634 |
| 2020-09-08 | $12.79 | $14.25 | $12.79 | $12.83 | $12.19 | 945 |
| 2020-09-04 | $10.79 | $12.79 | $10.60 | $12.79 | $12.16 | 4,977 |
| 2020-09-03 | $9.18 | $10.79 | $9.18 | $10.79 | $10.26 | 231 |
| 2020-09-02 | $9.92 | $10.79 | $9.92 | $10.79 | $10.26 | 1,811 |
| 2020-09-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 131 |
| 2020-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.50 | 0 |
| 2020-08-28 | $9.77 | $10.20 | $9.77 | $9.99 | $9.50 | 5,712 |
| 2020-08-27 | $10.19 | $10.19 | $10.19 | $10.19 | $9.69 | 0 |
| 2020-08-26 | $10.01 | $10.20 | $10.01 | $10.19 | $9.69 | 915 |
| 2020-08-25 | $9.80 | $10.23 | $9.75 | $10.23 | $9.72 | 1,165 |
| 2020-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.31 | 131 |
| 2020-08-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.65 | 380 |
| 2020-08-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.60 | 136 |
| 2020-08-19 | $10.00 | $10.25 | $10.00 | $10.25 | $9.74 | 220 |
| 2020-08-18 | $9.91 | $10.73 | $9.76 | $9.85 | $9.36 | 2,021 |
| 2020-08-17 | $10.50 | $10.80 | $10.50 | $10.80 | $10.27 | 249 |
| 2020-08-14 | $10.95 | $10.95 | $10.75 | $10.95 | $10.41 | 463 |
| 2020-08-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.41 | 105 |
| 2020-08-12 | $9.72 | $10.96 | $9.52 | $10.25 | $9.74 | 882 |
| 2020-08-11 | $9.57 | $10.95 | $9.55 | $10.95 | $10.41 | 4,200 |
| 2020-08-10 | $9.57 | $10.92 | $9.57 | $10.92 | $10.38 | 315 |
| 2020-08-07 | $9.50 | $10.89 | $9.50 | $10.89 | $10.35 | 846 |
| 2020-08-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.38 | 157 |
| 2020-08-05 | $8.78 | $10.58 | $8.78 | $10.48 | $9.96 | 1,050 |
| 2020-08-04 | $9.52 | $10.49 | $9.50 | $10.49 | $9.97 | 945 |
| 2020-08-03 | $11.79 | $11.80 | $10.00 | $10.50 | $9.98 | 1,501 |
| 2020-07-31 | $9.50 | $11.25 | $9.30 | $11.25 | $10.69 | 5,611 |
| 2020-07-30 | $8.75 | $10.05 | $8.75 | $9.50 | $9.03 | 8,073 |
| 2020-07-29 | $9.30 | $9.50 | $8.81 | $9.30 | $8.84 | 955 |
| 2020-07-28 | $9.74 | $9.74 | $9.30 | $9.30 | $8.84 | 472 |
| 2020-07-27 | $9.30 | $9.60 | $9.30 | $9.60 | $9.12 | 1,039 |
| 2020-07-24 | $9.30 | $9.50 | $9.30 | $9.40 | $8.93 | 682 |
| 2020-07-23 | $9.00 | $9.30 | $9.00 | $9.00 | $8.55 | 1,218 |
| 2020-07-22 | $9.34 | $9.34 | $9.00 | $9.34 | $8.88 | 682 |
| 2020-07-21 | $9.48 | $9.48 | $9.48 | $9.48 | $9.01 | 0 |
| 2020-07-20 | $8.75 | $9.75 | $8.75 | $9.48 | $9.01 | 799 |
| 2020-07-17 | $9.50 | $9.50 | $8.50 | $8.75 | $8.32 | 4,428 |
| 2020-07-16 | $9.97 | $9.97 | $9.10 | $9.90 | $9.41 | 3,035 |
| 2020-07-15 | $9.70 | $10.00 | $9.55 | $9.99 | $9.50 | 3,306 |
| 2020-07-14 | $9.70 | $9.70 | $9.35 | $9.35 | $8.89 | 945 |
| 2020-07-13 | $8.97 | $9.73 | $8.77 | $9.70 | $9.22 | 2,103 |
| 2020-07-10 | $9.42 | $9.42 | $9.42 | $9.42 | $8.95 | 52 |
| 2020-07-09 | $9.42 | $9.42 | $9.42 | $9.42 | $8.95 | 210 |
| 2020-07-08 | $9.42 | $9.42 | $9.00 | $9.00 | $8.55 | 1,050 |
| 2020-07-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.89 | 94 |
| 2020-07-06 | $9.50 | $9.50 | $9.05 | $9.35 | $8.89 | 1,797 |
| 2020-07-02 | $9.40 | $9.40 | $9.06 | $9.35 | $8.89 | 3,310 |
| 2020-07-01 | $9.49 | $9.49 | $9.30 | $9.49 | $9.02 | 1,060 |
| 2020-06-30 | $9.36 | $9.49 | $9.35 | $9.49 | $9.02 | 661 |
| 2020-06-29 | $9.45 | $9.49 | $9.45 | $9.49 | $9.02 | 735 |
| 2020-06-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.03 | 0 |
| 2020-06-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.03 | 210 |
| 2020-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.27 | 388 |
| 2020-06-23 | $9.74 | $9.74 | $9.50 | $9.50 | $9.03 | 1,719 |
| 2020-06-22 | $9.55 | $9.75 | $9.41 | $9.74 | $9.26 | 3,066 |
| 2020-06-19 | $10.48 | $10.48 | $10.48 | $10.48 | $9.96 | 178 |
| 2020-06-18 | $9.45 | $10.00 | $9.45 | $10.00 | $9.50 | 605 |
| 2020-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.50 | 0 |
| 2020-06-16 | $10.00 | $11.00 | $10.00 | $10.00 | $9.50 | 420 |
| 2020-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.27 | 31 |
| 2020-06-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.27 | 290 |
| 2020-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.27 | 0 |
| 2020-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.27 | 219 |
| 2020-06-09 | $10.25 | $10.25 | $10.00 | $10.00 | $9.50 | 264 |
| 2020-06-08 | $9.75 | $11.90 | $9.75 | $10.25 | $9.74 | 1,365 |
| 2020-06-05 | $9.25 | $12.00 | $9.25 | $12.00 | $11.41 | 735 |
| 2020-06-04 | $9.50 | $9.50 | $8.50 | $9.00 | $8.55 | 1,260 |
| 2020-06-03 | $9.05 | $9.78 | $9.05 | $9.10 | $8.65 | 3,432 |
| 2020-06-02 | $9.00 | $9.78 | $9.00 | $9.50 | $9.03 | 3,150 |
| 2020-06-01 | $9.27 | $9.27 | $9.25 | $9.25 | $8.79 | 630 |
| 2020-05-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.30 | 0 |
| 2020-05-28 | $9.58 | $9.78 | $9.58 | $9.78 | $9.30 | 315 |
| 2020-05-27 | $9.02 | $9.02 | $9.02 | $9.02 | $8.57 | 210 |
| 2020-05-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.03 | 328 |
| 2020-05-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.40 | 0 |
| 2020-05-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.40 | 0 |
| 2020-05-20 | $9.86 | $9.89 | $9.50 | $9.89 | $9.40 | 1,203 |
| 2020-05-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.38 | 0 |
| 2020-05-18 | $8.77 | $9.87 | $8.50 | $9.87 | $9.38 | 1,585 |
| 2020-05-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.40 | 105 |
| 2020-05-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.41 | 0 |
| 2020-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.41 | 18 |
| 2020-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.41 | 105 |
| 2020-05-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.40 | 105 |
| 2020-05-08 | $9.50 | $9.89 | $8.21 | $9.87 | $9.38 | 1,732 |
| 2020-05-07 | $9.70 | $9.70 | $9.10 | $9.25 | $8.79 | 5,101 |
| 2020-05-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.93 | 170 |
| 2020-05-05 | $9.98 | $9.98 | $9.20 | $9.88 | $9.39 | 1,081 |
| 2020-05-04 | $10.10 | $10.10 | $9.32 | $9.32 | $8.86 | 535 |
| 2020-05-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.12 | 105 |
| 2020-04-30 | $9.98 | $9.98 | $9.50 | $9.52 | $9.05 | 525 |
| 2020-04-29 | $9.75 | $10.00 | $9.25 | $9.98 | $9.49 | 1,776 |
| 2020-04-28 | $9.32 | $9.32 | $9.30 | $9.30 | $8.84 | 535 |
| 2020-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.50 | 315 |
| 2020-04-24 | $10.00 | $10.25 | $9.50 | $9.50 | $9.03 | 745 |
| 2020-04-23 | $10.06 | $10.06 | $8.60 | $9.50 | $9.03 | 2,089 |
| 2020-04-22 | $10.45 | $10.45 | $9.85 | $9.85 | $9.36 | 2,310 |
| 2020-04-21 | $10.00 | $11.00 | $10.00 | $10.50 | $9.98 | 451 |
| 2020-04-20 | $10.70 | $10.70 | $9.99 | $10.00 | $9.50 | 945 |
| 2020-04-17 | $11.01 | $11.01 | $10.81 | $10.81 | $10.27 | 210 |
| 2020-04-16 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 0 |
| 2020-04-15 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 63 |
| 2020-04-14 | $10.50 | $11.01 | $10.50 | $11.01 | $10.46 | 690 |
| 2020-04-13 | $11.00 | $11.00 | $10.50 | $11.00 | $10.46 | 787 |
| 2020-04-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.46 | 211 |
| 2020-04-08 | $11.03 | $11.03 | $11.01 | $11.01 | $10.46 | 420 |
| 2020-04-07 | $12.03 | $12.03 | $10.02 | $11.00 | $10.46 | 2,335 |
| 2020-04-06 | $11.05 | $12.03 | $11.02 | $12.03 | $11.43 | 3,931 |
| 2020-04-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.88 | 290 |
| 2020-04-02 | $12.01 | $12.50 | $12.01 | $12.50 | $11.88 | 407 |
| 2020-04-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 299 |
| 2020-03-31 | $12.00 | $13.00 | $12.00 | $13.00 | $12.36 | 334 |
| 2020-03-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.36 | 105 |
| 2020-03-27 | $12.90 | $13.00 | $12.90 | $13.00 | $12.36 | 315 |
| 2020-03-26 | $13.48 | $13.48 | $13.00 | $13.00 | $12.36 | 446 |
| 2020-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.36 | 0 |
| 2020-03-24 | $11.00 | $13.00 | $10.04 | $13.00 | $12.36 | 1,155 |
| 2020-03-23 | $10.67 | $12.00 | $10.52 | $12.00 | $11.41 | 341 |
| 2020-03-20 | $12.50 | $12.50 | $12.00 | $12.00 | $11.41 | 630 |
| 2020-03-19 | $11.00 | $14.20 | $11.00 | $11.00 | $10.46 | 945 |
| 2020-03-18 | $14.50 | $14.50 | $13.02 | $13.02 | $12.38 | 2,719 |
| 2020-03-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.54 | 0 |
| 2020-03-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.54 | 210 |
| 2020-03-13 | $15.75 | $15.90 | $15.75 | $15.90 | $15.11 | 210 |
| 2020-03-12 | $15.00 | $16.00 | $14.50 | $16.00 | $15.21 | 735 |
| 2020-03-11 | $16.28 | $16.28 | $16.28 | $16.28 | $15.47 | 0 |
| 2020-03-10 | $16.28 | $16.28 | $16.28 | $16.28 | $15.47 | 0 |
| 2020-03-09 | $10.68 | $16.28 | $10.68 | $16.28 | $15.47 | 966 |
| 2020-03-06 | $15.01 | $16.00 | $15.01 | $16.00 | $15.21 | 210 |
| 2020-03-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.59 | 0 |
| 2020-03-04 | $16.40 | $16.40 | $16.40 | $16.40 | $15.59 | 0 |
| 2020-03-03 | $16.40 | $16.40 | $16.40 | $16.40 | $15.59 | 105 |
| 2020-03-02 | $16.01 | $16.10 | $16.01 | $16.10 | $15.30 | 210 |
| 2020-02-28 | $16.25 | $16.48 | $15.25 | $16.48 | $15.66 | 525 |
| 2020-02-27 | $16.50 | $16.98 | $16.00 | $16.00 | $15.21 | 924 |
| 2020-02-26 | $16.50 | $17.00 | $16.25 | $17.00 | $16.16 | 525 |
| 2020-02-25 | $17.20 | $17.20 | $16.31 | $16.50 | $15.68 | 2,195 |
| 2020-02-24 | $17.01 | $17.01 | $17.01 | $17.01 | $16.17 | 207 |
| 2020-02-21 | $18.24 | $18.24 | $18.24 | $18.24 | $17.34 | 0 |
| 2020-02-20 | $18.24 | $18.24 | $18.24 | $18.24 | $17.34 | 105 |
| 2020-02-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.49 | 63 |
| 2020-02-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.49 | 39 |
| 2020-02-14 | $18.00 | $18.40 | $17.25 | $18.40 | $17.49 | 1,307 |
| 2020-02-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 43 |
| 2020-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 0 |
| 2020-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 0 |
| 2020-02-10 | $18.50 | $18.50 | $16.80 | $18.00 | $17.11 | 853 |
| 2020-02-07 | $17.01 | $17.01 | $17.01 | $17.01 | $16.17 | 0 |
| 2020-02-06 | $17.01 | $17.01 | $17.01 | $17.01 | $16.17 | 26 |
| 2020-02-05 | $16.95 | $17.02 | $16.95 | $17.01 | $16.17 | 840 |
| 2020-02-04 | $16.90 | $16.92 | $16.72 | $16.72 | $15.89 | 546 |
| 2020-02-03 | $16.20 | $16.84 | $16.20 | $16.84 | $16.01 | 210 |
| 2020-01-31 | $16.95 | $16.95 | $16.95 | $16.95 | $16.11 | 0 |
| 2020-01-30 | $16.25 | $16.96 | $16.24 | $16.95 | $16.11 | 1,656 |
| 2020-01-29 | $16.96 | $16.96 | $16.96 | $16.96 | $16.12 | 0 |
| 2020-01-28 | $16.03 | $16.96 | $16.03 | $16.96 | $16.12 | 315 |
| 2020-01-27 | $16.09 | $16.09 | $16.09 | $16.09 | $15.29 | 169 |
| 2020-01-24 | $17.25 | $17.25 | $17.25 | $17.25 | $16.40 | 0 |
| 2020-01-23 | $16.68 | $17.25 | $16.68 | $17.25 | $16.40 | 952 |
| 2020-01-22 | $18.23 | $18.23 | $18.23 | $18.23 | $17.33 | 105 |
| 2020-01-21 | $17.01 | $17.01 | $17.01 | $17.01 | $16.17 | 131 |
| 2020-01-17 | $17.73 | $17.73 | $17.73 | $17.73 | $16.85 | 105 |
| 2020-01-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.03 | 210 |
| 2020-01-15 | $17.45 | $17.45 | $17.45 | $17.45 | $16.59 | 0 |
| 2020-01-14 | $16.61 | $17.45 | $16.61 | $17.45 | $16.59 | 262 |
| 2020-01-13 | $17.72 | $17.72 | $17.72 | $17.72 | $16.84 | 0 |
| 2020-01-10 | $16.35 | $17.72 | $16.03 | $17.72 | $16.84 | 996 |
| 2020-01-09 | $16.50 | $17.75 | $16.01 | $17.75 | $16.87 | 595 |
| 2020-01-08 | $17.00 | $17.70 | $17.00 | $17.70 | $16.82 | 525 |
| 2020-01-07 | $15.23 | $17.75 | $15.23 | $17.00 | $16.16 | 393 |
| 2020-01-06 | $16.98 | $17.00 | $16.98 | $17.00 | $16.16 | 210 |
| 2020-01-03 | $15.40 | $17.70 | $15.36 | $17.70 | $16.82 | 630 |
| 2020-01-02 | $17.55 | $17.55 | $17.55 | $17.55 | $16.68 | 183 |
| 2019-12-31 | $17.20 | $17.20 | $16.85 | $17.05 | $16.21 | 525 |
| 2019-12-30 | $17.40 | $17.40 | $16.85 | $17.05 | $16.21 | 736 |
| 2019-12-27 | $17.01 | $17.01 | $16.90 | $16.90 | $16.06 | 735 |
| 2019-12-26 | $17.89 | $17.89 | $16.90 | $16.90 | $16.06 | 210 |
| 2019-12-24 | $16.15 | $16.15 | $16.15 | $16.15 | $15.35 | 0 |
| 2019-12-23 | $16.14 | $16.15 | $16.14 | $16.15 | $15.35 | 1,507 |
| 2019-12-20 | $16.15 | $16.15 | $16.15 | $16.15 | $15.35 | 0 |
| 2019-12-19 | $15.75 | $17.34 | $15.70 | $16.15 | $15.35 | 34,668 |
| 2019-12-18 | $17.70 | $17.90 | $15.60 | $15.75 | $14.97 | 3,544 |
| 2019-12-17 | $16.60 | $16.60 | $15.80 | $16.00 | $15.21 | 3,621 |
| 2019-12-16 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 87 |
| 2019-12-13 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 105 |
| 2019-12-12 | $15.90 | $17.00 | $15.90 | $17.00 | $16.16 | 1,461 |
| 2019-12-11 | $16.01 | $16.20 | $15.85 | $16.20 | $15.40 | 892 |
| 2019-12-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.40 | 105 |
| 2019-12-09 | $15.05 | $16.15 | $15.05 | $16.15 | $15.35 | 2,604 |
| 2019-12-06 | $15.42 | $16.20 | $15.42 | $16.20 | $15.40 | 1,123 |
| 2019-12-05 | $15.42 | $15.62 | $15.22 | $15.62 | $14.85 | 451 |
| 2019-12-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.21 | 63 |
| 2019-12-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.21 | 105 |
| 2019-12-02 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 194 |
| 2019-11-29 | $16.34 | $16.34 | $16.34 | $16.34 | $15.53 | 178 |
| 2019-11-27 | $15.48 | $16.41 | $15.28 | $15.98 | $15.19 | 3,397 |
| 2019-11-26 | $15.16 | $16.41 | $15.03 | $15.98 | $15.19 | 11,419 |
| 2019-11-25 | $17.00 | $17.00 | $15.02 | $16.80 | $15.97 | 420 |
| 2019-11-22 | $17.01 | $17.01 | $16.02 | $16.02 | $15.23 | 630 |
| 2019-11-21 | $16.83 | $17.03 | $16.81 | $17.00 | $16.16 | 6,930 |
| 2019-11-20 | $17.12 | $17.12 | $16.83 | $17.00 | $16.16 | 3,969 |
| 2019-11-19 | $19.00 | $19.00 | $17.10 | $17.60 | $16.73 | 2,152 |
| 2019-11-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 105 |
| 2019-11-15 | $17.98 | $17.98 | $17.98 | $17.98 | $17.09 | 0 |
| 2019-11-14 | $17.98 | $17.98 | $17.98 | $17.98 | $17.09 | 36 |
| 2019-11-13 | $17.09 | $18.00 | $17.09 | $17.98 | $17.09 | 6,203 |
| 2019-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 0 |
| 2019-11-11 | $17.55 | $18.00 | $17.35 | $18.00 | $17.11 | 945 |
| 2019-11-08 | $17.07 | $18.25 | $17.07 | $18.00 | $17.11 | 630 |
| 2019-11-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 105 |
| 2019-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 0 |
| 2019-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 0 |
| 2019-11-04 | $18.01 | $18.50 | $17.81 | $18.50 | $17.58 | 315 |
| 2019-11-01 | $18.75 | $18.75 | $17.80 | $18.00 | $17.11 | 2,370 |
| 2019-10-31 | $17.08 | $19.00 | $17.08 | $18.00 | $17.11 | 1,689 |
| 2019-10-30 | $18.50 | $18.50 | $17.02 | $18.02 | $17.13 | 8,281 |
| 2019-10-29 | $18.52 | $18.52 | $18.28 | $18.28 | $17.37 | 630 |
| 2019-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-10-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 105 |
| 2019-10-21 | $19.26 | $19.26 | $19.26 | $19.26 | $18.31 | 0 |
| 2019-10-18 | $19.26 | $19.26 | $19.26 | $19.26 | $18.31 | 0 |
| 2019-10-17 | $19.26 | $19.26 | $19.26 | $19.26 | $18.31 | 315 |
| 2019-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-10-15 | $18.81 | $19.25 | $18.81 | $19.00 | $18.06 | 1,155 |
| 2019-10-14 | $19.10 | $19.10 | $18.75 | $19.00 | $18.06 | 7,908 |
| 2019-10-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.77 | 0 |
| 2019-10-10 | $18.26 | $19.75 | $18.25 | $19.75 | $18.77 | 420 |
| 2019-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.01 | 0 |
| 2019-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.01 | 0 |
| 2019-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.01 | 0 |
| 2019-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.01 | 0 |
| 2019-10-03 | $17.71 | $20.00 | $17.71 | $20.00 | $19.01 | 579 |
| 2019-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.01 | 187 |
| 2019-10-01 | $18.48 | $18.48 | $18.48 | $18.48 | $17.56 | 0 |
| 2019-09-30 | $18.48 | $18.48 | $18.48 | $18.48 | $17.56 | 0 |
| 2019-09-27 | $18.48 | $18.48 | $18.48 | $18.48 | $17.56 | 0 |
| 2019-09-26 | $18.00 | $18.48 | $18.00 | $18.48 | $17.56 | 458 |
| 2019-09-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.73 | 0 |
| 2019-09-24 | $17.03 | $20.02 | $17.03 | $17.60 | $16.73 | 8,276 |
| 2019-09-23 | $19.00 | $19.00 | $17.08 | $17.08 | $16.23 | 420 |
| 2019-09-20 | $17.26 | $18.49 | $17.06 | $18.49 | $17.57 | 420 |
| 2019-09-19 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 157 |
| 2019-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.58 | 105 |
| 2019-09-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 105 |
| 2019-09-16 | $17.00 | $18.99 | $17.00 | $18.99 | $18.05 | 2,047 |
| 2019-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 94 |
| 2019-09-11 | $17.00 | $20.02 | $16.99 | $19.00 | $18.06 | 1,680 |
| 2019-09-10 | $19.00 | $19.00 | $18.99 | $18.99 | $18.05 | 346 |
| 2019-09-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.30 | 0 |
| 2019-09-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.30 | 105 |
| 2019-09-05 | $19.00 | $19.05 | $17.23 | $18.85 | $17.92 | 1,323 |
| 2019-09-04 | $19.75 | $19.75 | $17.20 | $17.20 | $16.35 | 787 |
| 2019-09-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.03 | 0 |
| 2019-08-30 | $19.02 | $20.02 | $11.00 | $20.02 | $19.03 | 2,186 |
| 2019-08-29 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 0 |
| 2019-08-28 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 0 |
| 2019-08-27 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 0 |
| 2019-08-26 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 0 |
| 2019-08-23 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 0 |
| 2019-08-22 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 0 |
| 2019-08-21 | $19.78 | $21.05 | $19.10 | $20.95 | $19.91 | 3,701 |
| 2019-08-20 | $20.20 | $20.20 | $20.00 | $20.00 | $19.01 | 787 |
| 2019-08-19 | $20.00 | $20.50 | $20.00 | $20.50 | $19.48 | 341 |
| 2019-08-16 | $20.04 | $20.04 | $20.04 | $20.04 | $19.05 | 367 |
| 2019-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.96 | 315 |
| 2019-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.96 | 280 |
| 2019-08-13 | $20.25 | $20.99 | $20.25 | $20.99 | $19.95 | 210 |
| 2019-08-12 | $20.28 | $20.98 | $20.27 | $20.98 | $19.94 | 4,110 |
| 2019-08-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-08-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 37 |
| 2019-08-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-08-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 55 |
| 2019-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-07-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 36 |
| 2019-07-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-07-26 | $20.55 | $23.49 | $20.55 | $23.49 | $22.33 | 210 |
| 2019-07-25 | $20.95 | $20.95 | $20.95 | $20.95 | $19.91 | 105 |
| 2019-07-24 | $20.38 | $20.50 | $20.38 | $20.50 | $19.48 | 210 |
| 2019-07-23 | $20.10 | $20.20 | $19.99 | $19.99 | $19.00 | 11,963 |
| 2019-07-22 | $19.52 | $20.75 | $19.52 | $20.00 | $19.01 | 4,226 |
| 2019-07-19 | $19.99 | $20.00 | $19.50 | $19.54 | $18.57 | 2,310 |
| 2019-07-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.06 | 0 |
| 2019-07-17 | $20.50 | $20.50 | $20.05 | $20.05 | $19.06 | 2,478 |
| 2019-07-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 0 |
| 2019-07-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 0 |
| 2019-07-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 0 |
| 2019-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 0 |
| 2019-07-10 | $21.00 | $23.50 | $21.00 | $23.50 | $22.34 | 210 |
| 2019-07-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 105 |
| 2019-07-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 0 |
| 2019-07-05 | $23.30 | $23.50 | $23.30 | $23.50 | $22.34 | 472 |
| 2019-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 0 |
| 2019-07-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 210 |
| 2019-07-01 | $23.30 | $23.50 | $23.00 | $23.20 | $22.05 | 1,382 |
| 2019-06-28 | $21.65 | $22.70 | $21.65 | $22.70 | $21.58 | 375 |
| 2019-06-27 | $21.80 | $22.80 | $21.62 | $21.62 | $20.55 | 2,726 |
| 2019-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.86 | 0 |
| 2019-06-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.86 | 0 |
| 2019-06-24 | $21.78 | $23.00 | $21.77 | $23.00 | $21.86 | 735 |
| 2019-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.86 | 210 |
| 2019-06-20 | $21.80 | $23.00 | $21.80 | $22.94 | $21.80 | 735 |
| 2019-06-18 | $21.13 | $21.13 | $21.13 | $21.13 | $20.08 | 0 |
| 2019-06-17 | $21.13 | $21.13 | $21.13 | $21.13 | $20.08 | 0 |
| 2019-06-14 | $21.13 | $21.13 | $21.13 | $21.13 | $20.08 | 157 |
| 2019-06-13 | $23.00 | $23.00 | $21.00 | $23.00 | $21.86 | 1,386 |
| 2019-06-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.57 | 0 |
| 2019-06-11 | $23.75 | $23.75 | $23.75 | $23.75 | $22.57 | 0 |
| 2019-06-10 | $23.55 | $23.75 | $23.55 | $23.75 | $22.57 | 315 |
| 2019-06-07 | $20.10 | $23.75 | $20.10 | $23.75 | $22.57 | 540 |
| 2019-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-06-05 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-06-04 | $20.26 | $22.50 | $20.26 | $22.30 | $21.20 | 525 |
| 2019-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.91 | 157 |
| 2019-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.91 | 0 |
| 2019-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.91 | 105 |
| 2019-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.91 | 210 |
| 2019-05-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.39 | 0 |
| 2019-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.39 | 0 |
| 2019-05-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.39 | 718 |
| 2019-05-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.34 | 158 |
| 2019-05-21 | $23.55 | $23.55 | $23.55 | $23.55 | $22.38 | 105 |
| 2019-05-20 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-17 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-16 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-15 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-14 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-13 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-10 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-09 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-08 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-07 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-06 | $24.49 | $24.49 | $24.49 | $24.49 | $23.28 | 0 |
| 2019-05-03 | $23.58 | $24.49 | $23.57 | $24.49 | $23.28 | 675 |
| 2019-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.29 | 0 |
| 2019-05-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.29 | 0 |
| 2019-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.29 | 0 |
| 2019-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.29 | 210 |
| 2019-04-26 | $24.50 | $24.50 | $23.86 | $23.90 | $22.72 | 1,743 |
| 2019-04-25 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 0 |
| 2019-04-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 0 |
| 2019-04-23 | $24.50 | $25.00 | $24.00 | $24.99 | $23.75 | 12,304 |
| 2019-04-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.62 | 0 |
| 2019-04-18 | $24.50 | $25.00 | $24.50 | $24.85 | $23.62 | 781 |
| 2019-04-17 | $23.60 | $23.80 | $23.56 | $23.56 | $22.39 | 1,517 |
| 2019-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $23.57 | 735 |
| 2019-04-15 | $24.50 | $25.00 | $23.90 | $24.80 | $23.57 | 15,957 |
| 2019-04-12 | $24.63 | $24.63 | $23.31 | $24.50 | $23.29 | 1,176 |
| 2019-04-11 | $24.70 | $24.70 | $24.70 | $24.70 | $23.48 | 0 |
| 2019-04-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.48 | 882 |
| 2019-04-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.38 | 0 |
| 2019-04-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.38 | 0 |
| 2019-04-05 | $24.60 | $24.70 | $24.60 | $24.60 | $23.38 | 1,113 |
| 2019-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.29 | 0 |
| 2019-04-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.29 | 315 |
| 2019-04-02 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 273 |
| 2019-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 105 |
| 2019-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 196 |
| 2019-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 42 |
| 2019-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 105 |
| 2019-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $23.86 | 105 |
| 2019-03-18 | $25.10 | $25.10 | $25.10 | $25.10 | $23.86 | 210 |
| 2019-03-15 | $23.71 | $25.05 | $22.25 | $25.00 | $23.76 | 735 |
| 2019-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 525 |
| 2019-03-12 | $24.80 | $25.00 | $24.80 | $25.00 | $23.76 | 210 |
| 2019-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 105 |
| 2019-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-03-01 | $24.80 | $25.00 | $24.80 | $25.00 | $23.76 | 210 |
| 2019-02-28 | $24.75 | $24.75 | $24.75 | $24.75 | $23.52 | 105 |
| 2019-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 105 |
| 2019-02-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 210 |
| 2019-02-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.05 | 267 |
| 2019-02-15 | $24.79 | $24.99 | $24.79 | $24.99 | $23.75 | 262 |
| 2019-02-14 | $23.64 | $23.64 | $23.64 | $23.64 | $22.47 | 157 |
| 2019-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 210 |
| 2019-02-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 0 |
| 2019-02-11 | $23.05 | $24.99 | $23.05 | $24.99 | $23.75 | 215 |
| 2019-02-08 | $23.70 | $26.00 | $23.50 | $26.00 | $24.71 | 420 |
| 2019-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.15 | 126 |
| 2019-02-06 | $24.94 | $24.94 | $24.94 | $24.94 | $23.71 | 0 |
| 2019-02-05 | $24.94 | $24.94 | $24.94 | $24.94 | $23.71 | 210 |
| 2019-02-04 | $23.00 | $24.00 | $23.00 | $24.00 | $22.81 | 861 |
| 2019-02-01 | $22.30 | $22.41 | $22.10 | $22.21 | $21.11 | 945 |
| 2019-01-31 | $23.99 | $23.99 | $23.99 | $23.99 | $22.80 | 0 |
| 2019-01-30 | $23.99 | $23.99 | $23.99 | $23.99 | $22.80 | 78 |
| 2019-01-29 | $23.99 | $23.99 | $23.99 | $23.99 | $22.80 | 131 |
| 2019-01-28 | $24.00 | $24.40 | $24.00 | $24.40 | $23.19 | 420 |
| 2019-01-25 | $22.60 | $24.48 | $22.60 | $24.48 | $23.27 | 1,601 |
| 2019-01-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 0 |
| 2019-01-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 0 |
| 2019-01-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 78 |
| 2019-01-18 | $24.50 | $24.99 | $24.50 | $24.99 | $23.75 | 577 |
| 2019-01-17 | $25.10 | $25.10 | $25.10 | $25.10 | $23.86 | 31 |
| 2019-01-16 | $24.90 | $25.10 | $24.90 | $25.10 | $23.86 | 357 |
| 2019-01-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 0 |
| 2019-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 996 |
| 2019-01-11 | $24.80 | $24.80 | $24.80 | $24.80 | $23.57 | 52 |
| 2019-01-10 | $25.00 | $25.00 | $24.80 | $24.80 | $23.57 | 210 |
| 2019-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-01-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.76 | 0 |
| 2019-01-04 | $24.10 | $25.00 | $24.10 | $25.00 | $23.76 | 420 |
| 2019-01-03 | $23.90 | $27.00 | $23.90 | $25.00 | $23.76 | 1,907 |
| 2019-01-02 | $26.00 | $28.00 | $24.00 | $28.00 | $26.61 | 2,527 |
| 2018-12-31 | $25.30 | $27.50 | $24.50 | $25.80 | $24.52 | 1,050 |
| 2018-12-28 | $23.75 | $25.49 | $22.11 | $24.00 | $22.81 | 945 |
| 2018-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.81 | 2,069 |
| 2018-12-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.24 | 0 |
| 2018-12-24 | $23.00 | $25.50 | $23.00 | $25.50 | $24.24 | 2,898 |
| 2018-12-21 | $23.75 | $24.99 | $23.75 | $24.99 | $23.75 | 787 |
| 2018-12-20 | $24.99 | $24.99 | $24.99 | $24.99 | $23.75 | 0 |
| 2018-12-19 | $23.07 | $24.99 | $23.07 | $24.99 | $23.75 | 525 |
| 2018-12-18 | $25.35 | $25.35 | $25.35 | $25.35 | $24.09 | 157 |
| 2018-12-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.09 | 1,365 |
| 2018-12-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.95 | 0 |
| 2018-12-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.95 | 0 |
| 2018-12-11 | $26.00 | $26.00 | $25.20 | $25.20 | $23.95 | 540 |
| 2018-12-10 | $25.31 | $25.31 | $25.31 | $25.31 | $24.06 | 0 |
| 2018-12-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.06 | 1,365 |
| 2018-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.71 | 1,260 |
| 2018-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $26.14 | 105 |
| 2018-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.71 | 0 |
| 2018-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.71 | 504 |
| 2018-11-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.28 | 1,260 |
| 2018-11-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.19 | 1,155 |
| 2018-11-27 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2018-11-26 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2018-11-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2018-11-20 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2018-11-19 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2018-11-16 | $27.10 | $27.10 | $27.10 | $27.10 | $25.76 | 0 |
| 2018-11-15 | $27.30 | $27.30 | $27.10 | $27.10 | $25.76 | 2,304 |
| 2018-11-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 0 |
| 2018-11-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 0 |
| 2018-11-12 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 105 |
| 2018-11-09 | $26.90 | $27.00 | $26.90 | $27.00 | $25.66 | 1,365 |
| 2018-11-08 | $26.91 | $26.91 | $26.90 | $26.90 | $25.57 | 264 |
| 2018-11-07 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-11-06 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-11-05 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-11-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-10-31 | $26.50 | $26.70 | $26.50 | $26.70 | $25.38 | 888 |
| 2018-10-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.66 | 0 |
| 2018-10-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.66 | 525 |
| 2018-10-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.66 | 154 |
| 2018-10-25 | $27.98 | $27.98 | $27.98 | $27.98 | $26.59 | 59 |
| 2018-10-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.59 | 420 |
| 2018-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 525 |
| 2018-10-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 105 |
| 2018-10-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.37 | 0 |
| 2018-10-18 | $28.80 | $28.80 | $28.80 | $28.80 | $27.37 | 0 |
| 2018-10-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.37 | 0 |
| 2018-10-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.37 | 78 |
| 2018-10-15 | $28.99 | $29.00 | $28.79 | $28.80 | $27.37 | 2,100 |
| 2018-10-12 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 16 |
| 2018-10-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-10-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-10-09 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 525 |
| 2018-10-08 | $28.50 | $28.50 | $28.30 | $28.30 | $26.90 | 2,362 |
| 2018-10-05 | $28.10 | $28.10 | $28.10 | $28.10 | $26.71 | 1,155 |
| 2018-10-04 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 5 |
| 2018-10-03 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 0 |
| 2018-10-02 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 0 |
| 2018-10-01 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 0 |
| 2018-09-28 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 257 |
| 2018-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-09-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-09-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 420 |
| 2018-09-24 | $28.01 | $28.01 | $28.01 | $28.01 | $26.62 | 525 |
| 2018-09-21 | $29.39 | $29.39 | $29.39 | $29.39 | $27.93 | 0 |
| 2018-09-20 | $29.00 | $29.39 | $29.00 | $29.39 | $27.93 | 360 |
| 2018-09-19 | $29.40 | $29.40 | $29.40 | $29.40 | $27.94 | 0 |
| 2018-09-18 | $29.40 | $29.40 | $29.40 | $29.40 | $27.94 | 0 |
| 2018-09-17 | $28.80 | $29.40 | $28.80 | $29.40 | $27.94 | 790 |
| 2018-09-14 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 3 |
| 2018-09-12 | $28.25 | $29.00 | $28.25 | $29.00 | $27.56 | 1,306 |
| 2018-09-11 | $27.60 | $27.60 | $27.40 | $27.40 | $26.04 | 1,890 |
| 2018-09-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.14 | 0 |
| 2018-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.14 | 315 |
| 2018-09-06 | $27.15 | $27.15 | $27.15 | $27.15 | $25.81 | 1,050 |
| 2018-09-05 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-09-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 210 |
| 2018-08-31 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 690 |
| 2018-08-30 | $28.75 | $28.75 | $28.75 | $28.75 | $27.33 | 210 |
| 2018-08-29 | $28.75 | $28.75 | $28.75 | $28.75 | $27.33 | 210 |
| 2018-08-28 | $28.10 | $28.25 | $28.00 | $28.25 | $26.85 | 2,310 |
| 2018-08-27 | $27.88 | $28.00 | $27.88 | $28.00 | $26.61 | 420 |
| 2018-08-24 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 304 |
| 2018-08-23 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 945 |
| 2018-08-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-08-21 | $28.70 | $28.70 | $28.50 | $28.50 | $27.09 | 212 |
| 2018-08-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-08-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 2,418 |
| 2018-08-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-08-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 26 |
| 2018-08-14 | $28.50 | $29.00 | $28.50 | $29.00 | $27.56 | 706 |
| 2018-08-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 420 |
| 2018-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-08-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 210 |
| 2018-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-08-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 1,522 |
| 2018-08-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 630 |
| 2018-08-02 | $30.75 | $30.75 | $28.10 | $28.10 | $26.71 | 393 |
| 2018-08-01 | $31.80 | $31.80 | $31.80 | $31.80 | $30.23 | 52 |
| 2018-07-31 | $31.80 | $31.80 | $31.80 | $31.80 | $30.23 | 105 |
| 2018-07-30 | $31.80 | $31.80 | $31.80 | $31.80 | $30.23 | 0 |
| 2018-07-27 | $32.00 | $32.00 | $31.80 | $31.80 | $30.23 | 525 |
| 2018-07-26 | $31.50 | $31.50 | $31.40 | $31.40 | $29.85 | 559 |
| 2018-07-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.46 | 78 |
| 2018-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.46 | 105 |
| 2018-07-23 | $32.50 | $32.50 | $29.50 | $31.00 | $29.46 | 1,517 |
| 2018-07-20 | $33.50 | $33.50 | $33.50 | $33.50 | $31.84 | 0 |
| 2018-07-19 | $33.50 | $33.50 | $33.50 | $33.50 | $31.84 | 124 |
| 2018-07-18 | $33.50 | $33.50 | $33.50 | $33.50 | $31.84 | 525 |
| 2018-07-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.32 | 0 |
| 2018-07-16 | $33.00 | $34.00 | $33.00 | $34.00 | $32.32 | 1,050 |
| 2018-07-13 | $31.75 | $34.75 | $31.55 | $34.75 | $33.03 | 1,494 |
| 2018-07-12 | $31.75 | $31.75 | $31.75 | $31.75 | $30.18 | 105 |
| 2018-07-11 | $30.62 | $30.62 | $30.62 | $30.62 | $29.10 | 0 |
| 2018-07-10 | $30.50 | $30.62 | $30.50 | $30.62 | $29.10 | 420 |
| 2018-07-09 | $32.39 | $32.39 | $32.39 | $32.39 | $30.79 | 0 |
| 2018-07-06 | $32.39 | $32.39 | $32.39 | $32.39 | $30.79 | 52 |
| 2018-07-05 | $32.39 | $32.39 | $32.39 | $32.39 | $30.79 | 143 |
| 2018-07-03 | $32.39 | $32.39 | $32.39 | $32.39 | $30.79 | 0 |
| 2018-07-02 | $30.70 | $32.39 | $30.50 | $32.39 | $30.79 | 424 |
| 2018-06-29 | $30.49 | $30.49 | $30.29 | $30.29 | $28.79 | 210 |
| 2018-06-28 | $29.00 | $30.69 | $29.00 | $30.69 | $29.17 | 719 |
| 2018-06-27 | $32.95 | $32.95 | $32.95 | $32.95 | $31.32 | 0 |
| 2018-06-26 | $32.95 | $32.95 | $32.95 | $32.95 | $31.32 | 105 |
| 2018-06-25 | $32.95 | $32.95 | $32.95 | $32.95 | $31.32 | 0 |
| 2018-06-22 | $28.75 | $32.95 | $28.75 | $32.95 | $31.32 | 435 |
| 2018-06-21 | $29.73 | $29.73 | $29.73 | $29.73 | $28.26 | 0 |
| 2018-06-20 | $29.73 | $29.73 | $29.73 | $29.73 | $28.26 | 4 |
| 2018-06-19 | $29.73 | $29.73 | $29.73 | $29.73 | $28.26 | 0 |
| 2018-06-18 | $29.73 | $29.73 | $29.73 | $29.73 | $28.26 | 0 |
| 2018-06-15 | $28.60 | $29.73 | $28.01 | $29.73 | $28.26 | 1,371 |
| 2018-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.51 | 0 |
| 2018-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.51 | 38 |
| 2018-06-12 | $28.51 | $30.00 | $28.51 | $30.00 | $28.51 | 210 |
| 2018-06-11 | $30.79 | $30.79 | $30.79 | $30.79 | $29.27 | 78 |
| 2018-06-08 | $30.79 | $30.79 | $30.79 | $30.79 | $29.27 | 105 |
| 2018-06-07 | $33.40 | $33.40 | $33.40 | $33.40 | $31.75 | 0 |
| 2018-06-06 | $33.40 | $33.40 | $33.40 | $33.40 | $31.75 | 0 |
| 2018-06-05 | $33.40 | $33.40 | $33.40 | $33.40 | $31.75 | 105 |
| 2018-06-04 | $34.79 | $34.79 | $34.79 | $34.79 | $33.07 | 0 |
| 2018-06-01 | $34.79 | $34.79 | $34.79 | $34.79 | $33.07 | 89 |
| 2018-05-31 | $29.64 | $34.79 | $29.44 | $34.79 | $33.07 | 346 |
| 2018-05-30 | $29.50 | $29.50 | $29.50 | $29.50 | $28.04 | 105 |
| 2018-05-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 105 |
| 2018-05-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.22 | 105 |
| 2018-05-24 | $27.40 | $36.00 | $27.30 | $36.00 | $34.22 | 3,193 |
| 2018-05-23 | $27.25 | $27.25 | $26.60 | $26.60 | $25.28 | 262 |
| 2018-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.19 | 277 |
| 2018-05-21 | $26.40 | $27.00 | $25.50 | $25.90 | $24.62 | 2,655 |
| 2018-05-18 | $26.40 | $26.40 | $26.40 | $26.40 | $25.09 | 214 |
| 2018-05-17 | $25.50 | $26.40 | $25.50 | $26.40 | $25.09 | 1,907 |
| 2018-05-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-15 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-11 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 233 |
| 2018-05-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-07 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 0 |
| 2018-05-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.38 | 105 |
| 2018-05-03 | $26.24 | $26.24 | $26.24 | $26.24 | $24.94 | 0 |
| 2018-05-02 | $26.70 | $26.70 | $25.52 | $26.24 | $24.94 | 995 |
| 2018-05-01 | $26.88 | $26.88 | $26.88 | $26.88 | $25.55 | 31 |
| 2018-04-30 | $26.70 | $26.90 | $25.50 | $26.88 | $25.55 | 2,310 |
| 2018-04-27 | $26.60 | $26.60 | $26.60 | $26.60 | $25.28 | 262 |
| 2018-04-26 | $26.56 | $26.56 | $26.56 | $26.56 | $25.24 | 210 |
| 2018-04-25 | $25.21 | $26.30 | $25.01 | $26.30 | $25.00 | 2,977 |
| 2018-04-24 | $26.55 | $26.55 | $26.00 | $26.25 | $24.95 | 1,575 |
| 2018-04-23 | $27.00 | $27.00 | $25.00 | $25.00 | $23.76 | 682 |
| 2018-04-20 | $27.45 | $27.45 | $27.45 | $27.45 | $26.09 | 0 |
| 2018-04-19 | $27.50 | $27.50 | $27.45 | $27.45 | $26.09 | 840 |
| 2018-04-18 | $27.01 | $27.40 | $27.01 | $27.40 | $26.04 | 393 |
| 2018-04-17 | $26.35 | $27.50 | $26.35 | $27.50 | $26.14 | 630 |
| 2018-04-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.14 | 210 |
| 2018-04-13 | $27.25 | $27.50 | $25.50 | $27.50 | $26.14 | 1,522 |
| 2018-04-12 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 141 |
| 2018-04-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 0 |
| 2018-04-10 | $27.00 | $27.25 | $27.00 | $27.25 | $25.90 | 2,086 |
| 2018-04-09 | $27.30 | $27.30 | $27.30 | $27.30 | $25.95 | 42 |
| 2018-04-06 | $27.30 | $27.30 | $27.30 | $27.30 | $25.95 | 0 |
| 2018-04-05 | $27.30 | $27.30 | $27.30 | $27.30 | $25.95 | 0 |
| 2018-04-04 | $28.00 | $28.00 | $27.30 | $27.30 | $25.95 | 6,011 |
| 2018-04-03 | $28.75 | $28.75 | $28.55 | $28.75 | $27.33 | 3,370 |
| 2018-04-02 | $28.25 | $28.25 | $28.25 | $28.25 | $26.85 | 0 |
| 2018-03-29 | $28.25 | $28.25 | $28.25 | $28.25 | $26.85 | 0 |
| 2018-03-28 | $28.25 | $28.25 | $28.25 | $28.25 | $26.85 | 193 |
| 2018-03-27 | $28.00 | $28.25 | $28.00 | $28.25 | $26.85 | 1,071 |
| 2018-03-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 462 |
| 2018-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-03-20 | $27.50 | $28.00 | $27.50 | $28.00 | $26.61 | 1,155 |
| 2018-03-19 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 735 |
| 2018-03-15 | $27.75 | $27.75 | $27.75 | $27.75 | $26.38 | 0 |
| 2018-03-14 | $27.75 | $27.75 | $27.75 | $27.75 | $26.38 | 0 |
| 2018-03-13 | $27.75 | $27.75 | $27.75 | $27.75 | $26.38 | 0 |
| 2018-03-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.38 | 4 |
| 2018-03-09 | $28.00 | $28.00 | $26.00 | $27.75 | $26.38 | 2,100 |
| 2018-03-08 | $27.15 | $27.15 | $27.15 | $27.15 | $25.81 | 52 |
| 2018-03-07 | $27.15 | $27.15 | $27.15 | $27.15 | $25.81 | 0 |
| 2018-03-06 | $28.50 | $28.50 | $27.15 | $27.15 | $25.81 | 262 |
| 2018-03-05 | $29.10 | $29.10 | $29.10 | $29.10 | $27.66 | 63 |
| 2018-03-02 | $29.10 | $29.10 | $29.10 | $29.10 | $27.66 | 0 |
| 2018-03-01 | $29.10 | $29.10 | $29.10 | $29.10 | $27.66 | 26 |
| 2018-02-28 | $29.10 | $29.10 | $29.10 | $29.10 | $27.66 | 1,365 |
| 2018-02-27 | $28.75 | $28.75 | $28.75 | $28.75 | $27.33 | 367 |
| 2018-02-26 | $28.70 | $28.70 | $28.70 | $28.70 | $27.28 | 1 |
| 2018-02-23 | $28.70 | $28.70 | $28.70 | $28.70 | $27.28 | 0 |
| 2018-02-22 | $28.70 | $28.70 | $28.70 | $28.70 | $27.28 | 270 |
| 2018-02-21 | $29.10 | $29.23 | $28.90 | $29.23 | $27.78 | 1,050 |
| 2018-02-20 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 0 |
| 2018-02-16 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 0 |
| 2018-02-15 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 102 |
| 2018-02-14 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 0 |
| 2018-02-13 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 101 |
| 2018-02-12 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 0 |
| 2018-02-09 | $29.23 | $29.23 | $29.23 | $29.23 | $27.78 | 0 |
| 2018-02-08 | $27.16 | $29.23 | $27.15 | $29.23 | $27.78 | 897 |
| 2018-02-07 | $27.65 | $27.65 | $25.30 | $27.00 | $25.66 | 1,155 |
| 2018-02-06 | $27.63 | $28.80 | $27.49 | $28.80 | $27.37 | 735 |
| 2018-02-05 | $27.75 | $29.00 | $27.25 | $29.00 | $27.56 | 1,047 |
| 2018-02-02 | $29.24 | $29.24 | $29.24 | $29.24 | $27.79 | 682 |
| 2018-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 0 |
| 2018-01-31 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 42 |
| 2018-01-30 | $28.50 | $28.50 | $28.50 | $28.50 | $27.09 | 210 |
| 2018-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 5 |
| 2018-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 157 |
| 2018-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 0 |
| 2018-01-22 | $27.99 | $28.00 | $27.79 | $28.00 | $26.61 | 1,836 |
| 2018-01-19 | $28.10 | $28.10 | $27.99 | $27.99 | $26.60 | 365 |
| 2018-01-18 | $28.01 | $28.01 | $28.01 | $28.01 | $26.62 | 262 |
| 2018-01-17 | $28.71 | $29.00 | $13.77 | $29.00 | $27.56 | 735 |
| 2018-01-16 | $29.00 | $30.00 | $28.70 | $29.60 | $28.13 | 2,241 |
| 2018-01-12 | $30.75 | $31.00 | $30.50 | $31.00 | $28.50 | 3,305 |
| 2018-01-11 | $30.15 | $30.75 | $30.15 | $30.75 | $28.27 | 2,126 |
| 2018-01-10 | $31.25 | $31.25 | $30.24 | $30.25 | $27.81 | 526 |
| 2018-01-09 | $30.00 | $30.24 | $30.00 | $30.24 | $27.80 | 628 |
| 2018-01-08 | $29.80 | $31.00 | $29.80 | $30.00 | $27.58 | 950 |
| 2018-01-05 | $25.01 | $28.50 | $25.01 | $28.50 | $26.20 | 596 |
| 2018-01-04 | $29.80 | $29.80 | $29.80 | $29.80 | $27.40 | 105 |
| 2018-01-03 | $29.80 | $29.80 | $29.80 | $29.80 | $27.40 | 0 |
| 2018-01-02 | $29.80 | $29.80 | $29.80 | $29.80 | $27.40 | 0 |
| 2017-12-29 | $29.80 | $29.80 | $29.80 | $29.80 | $27.40 | 0 |
| 2017-12-28 | $29.80 | $29.80 | $29.80 | $29.80 | $27.40 | 0 |
| 2017-12-27 | $30.00 | $30.00 | $29.80 | $29.80 | $27.40 | 729 |
| 2017-12-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.50 | 0 |
| 2017-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.50 | 0 |
| 2017-12-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.50 | 338 |
| 2017-12-20 | $30.99 | $30.99 | $30.99 | $30.99 | $28.49 | 0 |
| 2017-12-19 | $30.99 | $30.99 | $30.99 | $30.99 | $28.49 | 0 |
| 2017-12-18 | $30.99 | $30.99 | $30.99 | $30.99 | $28.49 | 0 |
| 2017-12-15 | $29.35 | $30.99 | $29.35 | $30.99 | $28.49 | 945 |
| 2017-12-14 | $29.10 | $29.15 | $29.10 | $29.15 | $26.80 | 3,205 |
| 2017-12-13 | $29.09 | $29.09 | $29.02 | $29.02 | $26.68 | 2,257 |
| 2017-12-12 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 210 |
| 2017-12-11 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 0 |
| 2017-12-08 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 373 |
| 2017-12-07 | $29.09 | $29.09 | $29.09 | $29.09 | $26.75 | 787 |
| 2017-12-06 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 140 |
| 2017-12-05 | $29.05 | $29.05 | $29.05 | $29.05 | $26.71 | 210 |
| 2017-12-04 | $29.05 | $29.05 | $29.05 | $29.05 | $26.71 | 360 |
| 2017-12-01 | $29.08 | $29.08 | $29.08 | $29.08 | $26.74 | 0 |
| 2017-11-30 | $29.08 | $29.08 | $29.08 | $29.08 | $26.74 | 0 |
| 2017-11-29 | $29.10 | $29.10 | $29.08 | $29.08 | $26.74 | 1,470 |
| 2017-11-28 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 642 |
| 2017-11-27 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 0 |
| 2017-11-24 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 0 |
| 2017-11-22 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 0 |
| 2017-11-21 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 0 |
| 2017-11-20 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 0 |
| 2017-11-17 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 24 |
| 2017-11-15 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 0 |
| 2017-11-14 | $29.15 | $29.15 | $29.15 | $29.15 | $26.80 | 210 |
| 2017-11-13 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 103 |
| 2017-11-10 | $29.15 | $29.15 | $29.00 | $29.10 | $26.76 | 5,135 |
| 2017-11-09 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 94 |
| 2017-11-08 | $29.10 | $29.10 | $29.10 | $29.10 | $26.76 | 525 |
| 2017-11-07 | $29.05 | $29.10 | $29.05 | $29.10 | $26.76 | 367 |
| 2017-11-06 | $29.07 | $29.07 | $29.05 | $29.05 | $26.71 | 804 |
| 2017-11-03 | $29.10 | $29.10 | $29.05 | $29.05 | $26.71 | 525 |
| 2017-11-02 | $29.05 | $29.05 | $29.05 | $29.05 | $26.71 | 0 |
| 2017-11-01 | $29.05 | $29.05 | $28.85 | $29.05 | $26.71 | 840 |
| 2017-10-31 | $28.81 | $28.81 | $28.81 | $28.81 | $26.49 | 0 |
| 2017-10-30 | $28.81 | $28.81 | $28.81 | $28.81 | $26.49 | 0 |
| 2017-10-27 | $28.81 | $28.81 | $28.81 | $28.81 | $26.49 | 2,218 |
| 2017-10-26 | $28.81 | $28.81 | $28.81 | $28.81 | $26.49 | 4,331 |
| 2017-10-25 | $28.70 | $28.81 | $28.70 | $28.75 | $26.43 | 9,345 |
| 2017-10-24 | $28.65 | $28.81 | $28.65 | $28.70 | $26.39 | 750 |
| 2017-10-23 | $28.50 | $28.65 | $28.49 | $28.65 | $26.34 | 840 |
| 2017-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.66 | 0 |
| 2017-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $26.66 | 127 |
| 2017-10-18 | $32.05 | $32.05 | $32.05 | $32.05 | $29.47 | 0 |
| 2017-10-17 | $32.05 | $32.05 | $32.05 | $32.05 | $29.47 | 78 |
| 2017-10-16 | $32.05 | $32.05 | $32.05 | $32.05 | $29.47 | 0 |
| 2017-10-13 | $32.25 | $32.25 | $32.05 | $32.05 | $29.47 | 955 |
| 2017-10-12 | $29.99 | $29.99 | $29.99 | $29.99 | $27.57 | 0 |
| 2017-10-11 | $29.00 | $36.00 | $29.00 | $29.99 | $27.57 | 1,680 |
| 2017-10-10 | $28.75 | $28.75 | $28.75 | $28.75 | $26.43 | 270 |
| 2017-10-09 | $27.35 | $29.04 | $27.35 | $28.50 | $26.20 | 955 |
| 2017-10-06 | $27.60 | $27.60 | $27.40 | $27.40 | $25.19 | 659 |
| 2017-10-05 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 309 |
| 2017-10-04 | $28.00 | $28.00 | $27.30 | $27.50 | $25.28 | 2,625 |
| 2017-10-03 | $27.80 | $27.80 | $27.80 | $27.80 | $25.56 | 0 |
| 2017-10-02 | $28.00 | $28.00 | $27.80 | $27.80 | $25.56 | 1,050 |
| 2017-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 0 |
| 2017-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 42 |
| 2017-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 0 |
| 2017-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 0 |
| 2017-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $25.74 | 1,132 |
| 2017-09-22 | $27.40 | $27.60 | $27.40 | $27.60 | $25.38 | 1,071 |
| 2017-09-21 | $27.60 | $27.60 | $27.60 | $27.60 | $25.38 | 0 |
| 2017-09-20 | $27.30 | $27.88 | $27.30 | $27.60 | $25.38 | 2,755 |
| 2017-09-19 | $27.40 | $27.40 | $27.40 | $27.40 | $25.19 | 0 |
| 2017-09-18 | $27.40 | $27.40 | $27.40 | $27.40 | $25.19 | 0 |
| 2017-09-15 | $28.10 | $28.10 | $27.25 | $27.40 | $25.19 | 2,157 |
| 2017-09-14 | $28.00 | $28.05 | $28.00 | $28.05 | $25.79 | 1,621 |
| 2017-09-13 | $28.30 | $28.30 | $27.25 | $28.00 | $25.74 | 1,377 |
| 2017-09-12 | $27.75 | $27.85 | $27.65 | $27.85 | $25.61 | 4,821 |
| 2017-09-11 | $27.75 | $27.75 | $27.75 | $27.75 | $25.51 | 420 |
| 2017-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 0 |
| 2017-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.28 | 240 |
| 2017-09-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.82 | 0 |
| 2017-09-05 | $27.00 | $27.20 | $27.00 | $27.00 | $24.82 | 2,192 |
| 2017-09-01 | $27.05 | $27.05 | $27.05 | $27.05 | $24.87 | 2,100 |
| 2017-08-31 | $27.25 | $27.25 | $27.25 | $27.25 | $25.05 | 105 |
| 2017-08-30 | $27.30 | $27.50 | $27.30 | $27.50 | $25.28 | 5,645 |
| 2017-08-29 | $27.20 | $27.20 | $27.20 | $27.20 | $25.01 | 5 |
| 2017-08-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.01 | 245 |
| 2017-08-25 | $27.15 | $27.15 | $27.15 | $27.15 | $24.96 | 52 |
| 2017-08-24 | $27.15 | $27.15 | $27.15 | $27.15 | $24.96 | 0 |
| 2017-08-23 | $27.15 | $27.15 | $27.15 | $27.15 | $24.96 | 315 |
| 2017-08-22 | $27.20 | $27.20 | $27.20 | $27.20 | $25.01 | 279 |
| 2017-08-21 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 78 |
| 2017-08-18 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-17 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-16 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 704 |
| 2017-08-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-10 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-09 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-08 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 0 |
| 2017-08-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.18 | 315 |
| 2017-08-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-08-02 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-08-01 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-07-31 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-07-28 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-07-27 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 52 |
| 2017-07-26 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-07-25 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-07-24 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 0 |
| 2017-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 122 |
| 2017-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.45 | 105 |
| 2017-07-19 | $25.60 | $25.60 | $25.50 | $25.50 | $23.45 | 630 |
| 2017-07-18 | $26.40 | $26.49 | $25.50 | $26.40 | $24.27 | 2,331 |
| 2017-07-17 | $24.20 | $24.20 | $24.20 | $24.20 | $22.25 | 52 |
| 2017-07-14 | $24.20 | $24.20 | $24.20 | $24.20 | $22.25 | 129 |
| 2017-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2017-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2017-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 840 |
| 2017-07-10 | $24.95 | $24.95 | $24.00 | $24.00 | $22.07 | 762 |
| 2017-07-07 | $26.00 | $26.00 | $25.65 | $25.65 | $23.58 | 420 |
| 2017-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.36 | 115 |
| 2017-07-05 | $27.88 | $27.88 | $27.88 | $27.88 | $25.63 | 63 |
| 2017-07-03 | $27.88 | $27.88 | $27.88 | $27.88 | $25.63 | 0 |
| 2017-06-30 | $27.88 | $27.88 | $27.88 | $27.88 | $25.63 | 0 |
| 2017-06-29 | $27.88 | $27.88 | $27.88 | $27.88 | $25.63 | 0 |
| 2017-06-28 | $27.88 | $27.88 | $27.88 | $27.88 | $25.63 | 0 |
| 2017-06-27 | $25.75 | $27.88 | $25.75 | $27.88 | $25.63 | 3,465 |
| 2017-06-26 | $25.75 | $25.75 | $25.75 | $25.75 | $23.68 | 0 |
| 2017-06-23 | $25.70 | $25.75 | $25.70 | $25.75 | $23.68 | 6,615 |
| 2017-06-22 | $25.70 | $25.70 | $25.70 | $25.70 | $23.63 | 105 |
| 2017-06-21 | $25.28 | $25.28 | $25.28 | $25.28 | $23.24 | 273 |
| 2017-06-20 | $25.28 | $25.28 | $25.28 | $25.28 | $23.24 | 0 |
| 2017-06-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.24 | 0 |
| 2017-06-16 | $24.97 | $25.28 | $24.97 | $25.28 | $23.24 | 729 |
| 2017-06-15 | $24.95 | $24.95 | $24.95 | $24.95 | $22.94 | 0 |
| 2017-06-14 | $24.95 | $24.95 | $24.95 | $24.95 | $22.94 | 105 |
| 2017-06-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.94 | 1,008 |
| 2017-06-12 | $25.05 | $25.05 | $25.05 | $25.05 | $23.03 | 372 |
| 2017-06-09 | $24.95 | $24.95 | $24.95 | $24.95 | $22.94 | 178 |
| 2017-06-08 | $25.05 | $25.05 | $25.05 | $25.05 | $23.03 | 294 |
| 2017-06-07 | $25.50 | $25.50 | $25.00 | $25.00 | $22.99 | 525 |
| 2017-06-06 | $26.12 | $26.12 | $26.12 | $26.12 | $24.02 | 126 |
| 2017-06-05 | $26.53 | $26.53 | $26.50 | $26.50 | $24.36 | 630 |
| 2017-06-02 | $26.50 | $26.55 | $26.50 | $26.50 | $24.36 | 2,331 |
| 2017-06-01 | $26.32 | $26.32 | $26.32 | $26.32 | $24.20 | 105 |
| 2017-05-31 | $26.50 | $26.75 | $26.32 | $26.32 | $24.20 | 1,209 |
| 2017-05-30 | $26.20 | $26.31 | $26.20 | $26.31 | $24.19 | 2,257 |
| 2017-05-26 | $26.85 | $26.85 | $26.85 | $26.85 | $24.69 | 147 |
| 2017-05-25 | $26.85 | $26.85 | $26.85 | $26.85 | $24.69 | 304 |
| 2017-05-24 | $26.25 | $26.90 | $26.25 | $26.85 | $24.69 | 829 |
| 2017-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $23.35 | 0 |
| 2017-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $23.35 | 105 |
| 2017-05-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.35 | 131 |
| 2017-05-18 | $25.50 | $25.50 | $25.40 | $25.50 | $23.45 | 7,403 |
| 2017-05-17 | $25.90 | $25.90 | $25.90 | $25.90 | $23.81 | 0 |
| 2017-05-16 | $25.50 | $26.50 | $25.50 | $25.90 | $23.81 | 1,575 |
| 2017-05-15 | $25.50 | $25.50 | $25.45 | $25.45 | $23.40 | 1,459 |
| 2017-05-12 | $25.90 | $26.00 | $25.45 | $25.50 | $23.45 | 1,433 |
| 2017-05-11 | $25.45 | $26.00 | $25.45 | $25.90 | $23.81 | 1,143 |
| 2017-05-10 | $25.75 | $25.75 | $25.50 | $25.50 | $23.45 | 1,561 |
| 2017-05-09 | $25.60 | $25.75 | $25.50 | $25.75 | $23.68 | 1,610 |
| 2017-05-08 | $25.00 | $25.50 | $25.00 | $25.50 | $23.45 | 18,065 |
| 2017-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.45 | 0 |
| 2017-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $23.45 | 0 |
| 2017-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.45 | 0 |
| 2017-05-02 | $24.90 | $25.50 | $24.75 | $25.50 | $23.45 | 6,930 |
| 2017-05-01 | $22.99 | $25.00 | $22.58 | $25.00 | $22.99 | 4,756 |
| 2017-04-28 | $21.80 | $22.99 | $21.80 | $22.99 | $21.14 | 2,268 |
| 2017-04-27 | $21.99 | $22.00 | $21.99 | $22.00 | $20.23 | 1,617 |
| 2017-04-26 | $20.99 | $20.99 | $20.99 | $20.99 | $19.30 | 0 |
| 2017-04-25 | $20.95 | $21.00 | $20.95 | $20.99 | $19.30 | 882 |
| 2017-04-24 | $20.86 | $20.95 | $20.86 | $20.95 | $19.26 | 315 |
| 2017-04-21 | $20.95 | $20.95 | $20.95 | $20.95 | $19.26 | 210 |
| 2017-04-20 | $20.60 | $20.60 | $20.60 | $20.60 | $18.94 | 0 |
| 2017-04-19 | $20.60 | $20.60 | $20.60 | $20.60 | $18.94 | 0 |
| 2017-04-18 | $20.60 | $20.60 | $20.60 | $20.60 | $18.94 | 0 |
| 2017-04-17 | $20.60 | $20.60 | $20.60 | $20.60 | $18.94 | 0 |
| 2017-04-13 | $20.62 | $20.62 | $20.60 | $20.60 | $18.94 | 504 |
| 2017-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $18.85 | 0 |
| 2017-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.85 | 105 |
| 2017-04-10 | $20.20 | $20.20 | $20.20 | $20.20 | $18.57 | 0 |
| 2017-04-07 | $20.20 | $20.20 | $20.20 | $20.20 | $18.57 | 0 |
| 2017-04-06 | $20.20 | $20.20 | $20.20 | $20.20 | $18.57 | 0 |
| 2017-04-05 | $20.35 | $20.35 | $20.20 | $20.20 | $18.57 | 210 |
| 2017-04-04 | $20.45 | $20.45 | $20.45 | $20.45 | $18.80 | 0 |
| 2017-04-03 | $20.45 | $20.45 | $20.45 | $20.45 | $18.80 | 0 |
| 2017-03-31 | $20.45 | $20.45 | $20.45 | $20.45 | $18.80 | 0 |
| 2017-03-30 | $20.45 | $20.45 | $20.45 | $20.45 | $18.80 | 0 |
| 2017-03-29 | $20.45 | $20.45 | $20.45 | $20.45 | $18.80 | 210 |
| 2017-03-28 | $20.10 | $20.10 | $20.10 | $20.10 | $18.48 | 0 |
| 2017-03-27 | $20.10 | $20.10 | $20.10 | $20.10 | $18.48 | 0 |
| 2017-03-24 | $20.00 | $20.10 | $20.00 | $20.10 | $18.48 | 2,625 |
| 2017-03-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.39 | 105 |
| 2017-03-22 | $19.85 | $19.85 | $19.50 | $19.50 | $17.93 | 5,250 |
| 2017-03-21 | $19.10 | $19.50 | $19.10 | $19.50 | $17.93 | 5,355 |
| 2017-03-20 | $19.30 | $19.35 | $19.30 | $19.35 | $17.79 | 1,155 |
| 2017-03-17 | $18.76 | $18.76 | $17.65 | $18.71 | $17.20 | 1,260 |
| 2017-03-16 | $20.67 | $21.00 | $20.00 | $21.00 | $19.31 | 1,365 |
| 2017-03-15 | $20.67 | $21.00 | $20.67 | $21.00 | $19.31 | 315 |
| 2017-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 420 |
| 2017-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 105 |
| 2017-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-02-28 | $21.10 | $21.10 | $20.65 | $21.00 | $19.31 | 840 |
| 2017-02-27 | $21.95 | $21.95 | $21.95 | $21.95 | $20.18 | 210 |
| 2017-02-24 | $22.75 | $22.75 | $22.75 | $22.75 | $20.92 | 0 |
| 2017-02-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.92 | 0 |
| 2017-02-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.92 | 0 |
| 2017-02-21 | $22.75 | $22.75 | $22.75 | $22.75 | $20.92 | 0 |
| 2017-02-17 | $22.75 | $22.75 | $22.75 | $22.75 | $20.92 | 0 |
| 2017-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.92 | 0 |
| 2017-02-15 | $22.40 | $22.75 | $22.40 | $22.75 | $20.92 | 2,100 |
| 2017-02-14 | $21.75 | $21.75 | $21.75 | $21.75 | $20.00 | 735 |
| 2017-02-13 | $21.10 | $21.10 | $21.10 | $21.10 | $19.40 | 210 |
| 2017-02-10 | $21.10 | $22.00 | $21.10 | $21.55 | $19.81 | 2,100 |
| 2017-02-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2017-02-08 | $20.70 | $21.00 | $20.70 | $21.00 | $19.31 | 1,155 |
| 2017-02-07 | $20.66 | $20.66 | $20.66 | $20.66 | $19.00 | 0 |
| 2017-02-06 | $20.75 | $20.75 | $20.66 | $20.66 | $19.00 | 630 |
| 2017-02-03 | $20.50 | $21.05 | $20.50 | $21.05 | $19.35 | 1,470 |
| 2017-02-02 | $20.20 | $20.20 | $20.20 | $20.20 | $18.57 | 105 |
| 2017-02-01 | $19.90 | $20.50 | $19.85 | $20.20 | $18.57 | 5,088 |
| 2017-01-31 | $19.99 | $20.00 | $19.99 | $20.00 | $18.39 | 1,727 |
| 2017-01-30 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 0 |
| 2017-01-27 | $18.85 | $18.85 | $18.85 | $18.85 | $17.33 | 0 |
| 2017-01-26 | $19.00 | $19.25 | $18.85 | $18.85 | $17.33 | 14,920 |
| 2017-01-25 | $19.10 | $19.15 | $19.00 | $19.00 | $17.47 | 5,659 |
| 2017-01-24 | $19.05 | $19.05 | $19.05 | $19.05 | $17.51 | 637 |
| 2017-01-23 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 189 |
| 2017-01-20 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 1,788 |
| 2017-01-19 | $19.55 | $19.65 | $19.55 | $19.65 | $18.07 | 299 |
| 2017-01-18 | $19.74 | $19.74 | $19.74 | $19.74 | $18.15 | 0 |
| 2017-01-17 | $19.75 | $19.75 | $19.74 | $19.74 | $18.15 | 2,362 |
| 2017-01-13 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 105 |
| 2017-01-12 | $19.55 | $19.55 | $19.55 | $19.55 | $17.97 | 0 |
| 2017-01-11 | $19.65 | $19.65 | $19.55 | $19.55 | $17.97 | 1,626 |
| 2017-01-10 | $19.90 | $20.00 | $19.90 | $20.00 | $18.39 | 1,984 |
| 2017-01-09 | $19.05 | $19.05 | $19.05 | $19.05 | $17.51 | 367 |
| 2017-01-06 | $20.10 | $20.10 | $20.08 | $20.08 | $18.46 | 2,644 |
| 2017-01-05 | $18.80 | $20.25 | $18.80 | $20.00 | $18.39 | 5,515 |
| 2017-01-04 | $18.70 | $18.70 | $18.70 | $18.70 | $17.19 | 78 |
| 2017-01-03 | $18.70 | $18.70 | $18.70 | $18.70 | $17.19 | 61 |
| 2016-12-30 | $18.70 | $18.70 | $18.70 | $18.70 | $17.19 | 0 |
| 2016-12-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.19 | 42 |
| 2016-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $17.19 | 210 |
| 2016-12-27 | $18.40 | $18.40 | $18.40 | $18.40 | $16.92 | 192 |
| 2016-12-23 | $18.40 | $18.40 | $18.40 | $18.40 | $16.92 | 210 |
| 2016-12-22 | $18.25 | $18.25 | $18.25 | $18.25 | $16.78 | 341 |
| 2016-12-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.00 | 0 |
| 2016-12-20 | $18.40 | $18.49 | $18.40 | $18.49 | $17.00 | 687 |
| 2016-12-19 | $18.40 | $18.40 | $18.40 | $18.40 | $16.92 | 210 |
| 2016-12-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.78 | 0 |
| 2016-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.78 | 105 |
| 2016-12-14 | $18.00 | $18.00 | $17.90 | $17.90 | $16.46 | 2,953 |
| 2016-12-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 525 |
| 2016-12-12 | $18.10 | $18.10 | $18.09 | $18.10 | $16.64 | 3,724 |
| 2016-12-09 | $18.10 | $18.10 | $18.10 | $18.10 | $16.64 | 0 |
| 2016-12-08 | $18.00 | $18.10 | $18.00 | $18.10 | $16.64 | 4,698 |
| 2016-12-07 | $19.04 | $19.04 | $19.04 | $19.04 | $17.51 | 0 |
| 2016-12-06 | $19.04 | $19.04 | $19.04 | $19.04 | $17.51 | 0 |
| 2016-12-05 | $19.04 | $19.04 | $19.04 | $19.04 | $17.51 | 315 |
| 2016-12-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 0 |
| 2016-11-30 | $18.10 | $19.00 | $18.10 | $19.00 | $17.47 | 630 |
| 2016-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.47 | 387 |
| 2016-11-28 | $18.90 | $19.00 | $18.90 | $19.00 | $17.47 | 577 |
| 2016-11-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 105 |
| 2016-11-23 | $17.90 | $17.90 | $17.30 | $17.90 | $16.46 | 1,680 |
| 2016-11-22 | $18.15 | $18.15 | $17.86 | $17.90 | $16.46 | 2,676 |
| 2016-11-21 | $19.05 | $19.05 | $18.11 | $18.11 | $16.65 | 18,522 |
| 2016-11-18 | $18.50 | $19.00 | $18.50 | $19.00 | $17.47 | 2,968 |
| 2016-11-17 | $18.50 | $18.50 | $18.31 | $18.31 | $16.83 | 1,050 |
| 2016-11-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.78 | 0 |
| 2016-11-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.78 | 273 |
| 2016-11-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-11-11 | $18.01 | $18.01 | $18.00 | $18.00 | $16.55 | 315 |
| 2016-11-10 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 1,834 |
| 2016-11-09 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-11-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-11-07 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-11-04 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-11-03 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-11-02 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 157 |
| 2016-11-01 | $18.10 | $18.10 | $18.00 | $18.00 | $16.55 | 840 |
| 2016-10-31 | $18.15 | $18.15 | $18.15 | $18.15 | $16.69 | 105 |
| 2016-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 210 |
| 2016-10-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-10-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 157 |
| 2016-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 1,417 |
| 2016-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 908 |
| 2016-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $16.78 | 131 |
| 2016-10-19 | $18.50 | $18.55 | $18.50 | $18.55 | $17.06 | 1,234 |
| 2016-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.01 | 78 |
| 2016-10-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.01 | 0 |
| 2016-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.01 | 0 |
| 2016-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.01 | 105 |
| 2016-10-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-10-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 0 |
| 2016-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 315 |
| 2016-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 52 |
| 2016-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $17.24 | 115 |
| 2016-10-05 | $17.80 | $18.75 | $17.80 | $18.75 | $17.24 | 3,327 |
| 2016-10-04 | $17.78 | $17.78 | $17.78 | $17.78 | $16.35 | 0 |
| 2016-10-03 | $17.78 | $17.78 | $17.78 | $17.78 | $16.35 | 1,444 |
| 2016-09-30 | $17.11 | $17.11 | $17.11 | $17.11 | $15.73 | 63 |
| 2016-09-29 | $17.51 | $17.70 | $17.11 | $17.11 | $15.73 | 1,221 |
| 2016-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 2,126 |
| 2016-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 0 |
| 2016-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 0 |
| 2016-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 10 |
| 2016-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 0 |
| 2016-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 0 |
| 2016-09-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 105 |
| 2016-09-19 | $17.81 | $17.85 | $17.81 | $17.85 | $16.41 | 1,575 |
| 2016-09-16 | $17.40 | $17.80 | $17.30 | $17.80 | $16.37 | 1,202 |
| 2016-09-15 | $17.35 | $17.35 | $17.35 | $17.35 | $15.95 | 0 |
| 2016-09-14 | $17.35 | $17.35 | $17.35 | $17.35 | $15.95 | 0 |
| 2016-09-13 | $17.35 | $17.35 | $17.35 | $17.35 | $15.95 | 0 |
| 2016-09-12 | $17.55 | $17.55 | $17.01 | $17.35 | $15.95 | 2,013 |
| 2016-09-09 | $17.26 | $17.26 | $17.26 | $17.26 | $15.87 | 131 |
| 2016-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 210 |
| 2016-09-07 | $17.20 | $17.20 | $17.20 | $17.20 | $15.81 | 0 |
| 2016-09-06 | $17.20 | $17.20 | $17.20 | $17.20 | $15.81 | 107 |
| 2016-09-02 | $17.30 | $17.30 | $17.30 | $17.30 | $15.91 | 420 |
| 2016-09-01 | $17.25 | $17.60 | $17.25 | $17.60 | $16.18 | 3,675 |
| 2016-08-31 | $17.50 | $17.50 | $17.41 | $17.41 | $16.01 | 921 |
| 2016-08-30 | $17.30 | $17.51 | $17.25 | $17.51 | $16.10 | 2,236 |
| 2016-08-29 | $17.50 | $17.50 | $17.25 | $17.30 | $15.91 | 1,292 |
| 2016-08-26 | $17.20 | $17.20 | $17.11 | $17.20 | $15.81 | 2,040 |
| 2016-08-25 | $17.45 | $17.95 | $17.11 | $17.11 | $15.73 | 959 |
| 2016-08-24 | $17.11 | $17.11 | $17.11 | $17.11 | $15.73 | 628 |
| 2016-08-23 | $17.35 | $17.55 | $17.20 | $17.55 | $16.14 | 3,931 |
| 2016-08-22 | $17.50 | $17.50 | $17.11 | $17.11 | $15.73 | 1,063 |
| 2016-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.09 | 37 |
| 2016-08-18 | $17.55 | $17.55 | $17.30 | $17.50 | $16.09 | 2,457 |
| 2016-08-17 | $17.70 | $17.70 | $17.67 | $17.67 | $16.25 | 736 |
| 2016-08-16 | $17.67 | $17.67 | $17.67 | $17.67 | $16.25 | 0 |
| 2016-08-15 | $17.67 | $17.67 | $17.67 | $17.67 | $16.25 | 0 |
| 2016-08-12 | $17.67 | $17.67 | $17.67 | $17.67 | $16.25 | 262 |
| 2016-08-11 | $17.65 | $17.65 | $17.65 | $17.65 | $16.23 | 420 |
| 2016-08-10 | $17.61 | $17.61 | $17.61 | $17.61 | $16.19 | 836 |
| 2016-08-09 | $17.60 | $17.60 | $17.60 | $17.60 | $16.18 | 367 |
| 2016-08-08 | $17.70 | $17.70 | $17.70 | $17.70 | $16.27 | 157 |
| 2016-08-05 | $18.01 | $18.01 | $18.00 | $18.00 | $16.55 | 237 |
| 2016-08-04 | $17.80 | $17.80 | $17.80 | $17.80 | $16.37 | 105 |
| 2016-08-03 | $17.55 | $17.55 | $17.55 | $17.55 | $16.14 | 1,446 |
| 2016-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-08-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 210 |
| 2016-07-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-07-28 | $17.70 | $18.00 | $17.70 | $18.00 | $16.55 | 630 |
| 2016-07-27 | $17.60 | $17.70 | $17.60 | $17.70 | $16.27 | 761 |
| 2016-07-26 | $17.50 | $18.30 | $17.41 | $18.30 | $16.83 | 1,260 |
| 2016-07-25 | $17.50 | $18.00 | $17.50 | $18.00 | $16.55 | 1,728 |
| 2016-07-22 | $18.40 | $18.40 | $18.40 | $18.40 | $16.92 | 0 |
| 2016-07-21 | $17.00 | $18.40 | $17.00 | $18.40 | $16.92 | 4,794 |
| 2016-07-20 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 52 |
| 2016-07-19 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-07-18 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2016-07-15 | $18.00 | $18.05 | $18.00 | $18.05 | $16.60 | 1,264 |
| 2016-07-14 | $17.81 | $17.81 | $17.81 | $17.81 | $16.37 | 52 |
| 2016-07-13 | $17.81 | $17.81 | $17.81 | $17.81 | $16.37 | 601 |
| 2016-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.55 | 0 |
| 2016-07-08 | $18.00 | $18.00 | $17.32 | $18.00 | $16.55 | 961 |
| 2016-07-07 | $18.09 | $18.10 | $18.09 | $18.10 | $16.64 | 710 |
| 2016-07-06 | $17.49 | $19.00 | $17.49 | $18.10 | $16.64 | 3,575 |
| 2016-07-05 | $17.00 | $17.00 | $16.89 | $16.89 | $15.53 | 1,155 |
| 2016-07-01 | $16.89 | $16.89 | $16.89 | $16.89 | $15.53 | 0 |
| 2016-06-30 | $16.89 | $16.89 | $16.25 | $16.89 | $15.53 | 1,073 |
| 2016-06-29 | $16.17 | $16.89 | $16.07 | $16.89 | $15.53 | 1,749 |
| 2016-06-28 | $15.65 | $16.65 | $15.65 | $16.15 | $14.85 | 1,977 |
| 2016-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 689 |
| 2016-06-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 698 |
| 2016-06-23 | $16.01 | $16.01 | $15.80 | $15.80 | $14.53 | 1,393 |
| 2016-06-22 | $16.50 | $16.50 | $16.25 | $16.25 | $14.94 | 315 |
| 2016-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-06-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 162 |
| 2016-06-17 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 255 |
| 2016-06-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-06-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 39 |
| 2016-06-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-06-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 648 |
| 2016-06-09 | $17.15 | $17.15 | $15.75 | $17.00 | $15.63 | 5,452 |
| 2016-06-08 | $17.01 | $17.01 | $17.01 | $17.01 | $15.64 | 105 |
| 2016-06-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-06-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 952 |
| 2016-06-03 | $17.15 | $17.15 | $17.15 | $17.15 | $15.77 | 0 |
| 2016-06-02 | $17.15 | $17.15 | $17.15 | $17.15 | $15.77 | 281 |
| 2016-06-01 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 0 |
| 2016-05-31 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 210 |
| 2016-05-27 | $17.15 | $17.15 | $17.05 | $17.05 | $15.68 | 827 |
| 2016-05-26 | $16.99 | $17.07 | $16.99 | $17.07 | $15.69 | 1,608 |
| 2016-05-25 | $17.12 | $17.12 | $16.10 | $16.10 | $14.80 | 640 |
| 2016-05-24 | $17.12 | $17.12 | $17.10 | $17.10 | $15.72 | 2,835 |
| 2016-05-23 | $17.25 | $17.25 | $17.05 | $17.05 | $15.68 | 3,972 |
| 2016-05-20 | $17.00 | $18.00 | $17.00 | $17.00 | $15.63 | 1,260 |
| 2016-05-19 | $16.13 | $16.13 | $16.13 | $16.13 | $14.83 | 0 |
| 2016-05-18 | $16.18 | $16.18 | $16.13 | $16.13 | $14.83 | 682 |
| 2016-05-17 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-16 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 210 |
| 2016-05-13 | $16.10 | $16.10 | $16.10 | $16.10 | $14.80 | 0 |
| 2016-05-12 | $16.15 | $16.15 | $16.10 | $16.10 | $14.80 | 577 |
| 2016-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 52 |
| 2016-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-05-06 | $16.46 | $16.50 | $16.46 | $16.50 | $15.17 | 420 |
| 2016-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-04-22 | $16.40 | $16.50 | $16.40 | $16.50 | $15.17 | 1,050 |
| 2016-04-21 | $16.46 | $16.46 | $16.46 | $16.46 | $15.13 | 0 |
| 2016-04-20 | $16.46 | $16.46 | $16.46 | $16.46 | $15.13 | 0 |
| 2016-04-19 | $16.46 | $16.46 | $16.46 | $16.46 | $15.13 | 0 |
| 2016-04-18 | $16.46 | $16.46 | $16.46 | $16.46 | $15.13 | 0 |
| 2016-04-15 | $16.46 | $16.46 | $16.46 | $16.46 | $15.13 | 52 |
| 2016-04-14 | $16.46 | $16.46 | $16.46 | $16.46 | $15.13 | 420 |
| 2016-04-13 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 0 |
| 2016-04-12 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 0 |
| 2016-04-11 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 105 |
| 2016-04-08 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 10 |
| 2016-04-07 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 0 |
| 2016-04-06 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 136 |
| 2016-04-05 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 0 |
| 2016-04-04 | $16.01 | $16.01 | $16.01 | $16.01 | $14.72 | 315 |
| 2016-04-01 | $16.01 | $16.01 | $16.00 | $16.00 | $14.71 | 525 |
| 2016-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 1,365 |
| 2016-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 0 |
| 2016-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 105 |
| 2016-03-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 105 |
| 2016-03-16 | $16.01 | $16.10 | $14.50 | $16.10 | $14.80 | 1,102 |
| 2016-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 68 |
| 2016-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 42 |
| 2016-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 26 |
| 2016-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 501 |
| 2016-03-08 | $15.99 | $15.99 | $15.99 | $15.99 | $14.70 | 735 |
| 2016-03-07 | $15.99 | $15.99 | $15.99 | $15.99 | $14.70 | 315 |
| 2016-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 787 |
| 2016-03-03 | $15.99 | $15.99 | $15.75 | $15.75 | $14.48 | 1,451 |
| 2016-03-02 | $15.20 | $15.94 | $15.20 | $15.94 | $14.66 | 341 |
| 2016-03-01 | $15.11 | $15.11 | $15.11 | $15.11 | $13.89 | 0 |
| 2016-02-29 | $15.11 | $15.11 | $15.11 | $15.11 | $13.89 | 0 |
| 2016-02-26 | $15.11 | $15.11 | $15.11 | $15.11 | $13.89 | 0 |
| 2016-02-25 | $15.11 | $15.11 | $15.11 | $15.11 | $13.89 | 420 |
| 2016-02-24 | $15.11 | $15.99 | $15.05 | $15.99 | $14.70 | 640 |
| 2016-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 147 |
| 2016-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 31 |
| 2016-02-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2016-02-18 | $15.55 | $15.55 | $15.50 | $15.50 | $14.25 | 1,050 |
| 2016-02-17 | $15.50 | $15.51 | $15.50 | $15.50 | $14.25 | 507 |
| 2016-02-16 | $15.21 | $15.31 | $15.21 | $15.31 | $14.08 | 572 |
| 2016-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 23 |
| 2016-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-02-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2016-02-03 | $16.00 | $17.00 | $16.00 | $17.00 | $15.63 | 1,827 |
| 2016-02-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-02-01 | $15.60 | $16.00 | $15.60 | $16.00 | $14.71 | 525 |
| 2016-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 0 |
| 2016-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $14.71 | 424 |
| 2016-01-27 | $15.60 | $15.60 | $15.60 | $15.60 | $14.34 | 129 |
| 2016-01-26 | $15.60 | $15.60 | $15.60 | $15.60 | $14.34 | 0 |
| 2016-01-25 | $15.60 | $15.60 | $15.60 | $15.60 | $14.34 | 106 |
| 2016-01-22 | $15.58 | $15.58 | $15.58 | $15.58 | $14.32 | 0 |
| 2016-01-21 | $15.80 | $15.80 | $13.90 | $15.58 | $14.32 | 2,955 |
| 2016-01-20 | $16.36 | $16.36 | $15.81 | $15.86 | $14.58 | 1,819 |
| 2016-01-19 | $16.36 | $16.36 | $16.36 | $16.36 | $15.04 | 530 |
| 2016-01-15 | $16.51 | $16.51 | $16.31 | $16.31 | $15.00 | 1,475 |
| 2016-01-14 | $17.04 | $17.04 | $16.28 | $16.51 | $15.18 | 987 |
| 2016-01-13 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 945 |
| 2016-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 26 |
| 2016-01-11 | $16.94 | $17.04 | $16.94 | $17.00 | $15.63 | 3,885 |
| 2016-01-08 | $16.99 | $17.00 | $16.99 | $17.00 | $15.63 | 2,415 |
| 2016-01-07 | $17.39 | $17.39 | $17.39 | $17.39 | $15.99 | 569 |
| 2016-01-06 | $16.11 | $16.11 | $16.11 | $16.11 | $14.81 | 105 |
| 2016-01-05 | $16.75 | $17.39 | $16.75 | $16.75 | $15.40 | 6,998 |
| 2016-01-04 | $17.00 | $17.40 | $16.44 | $16.45 | $15.12 | 1,312 |
| 2015-12-31 | $16.43 | $16.43 | $16.43 | $16.43 | $15.11 | 105 |
| 2015-12-30 | $16.36 | $16.36 | $16.36 | $16.36 | $15.04 | 131 |
| 2015-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 525 |
| 2015-12-21 | $16.01 | $17.00 | $16.01 | $17.00 | $15.63 | 525 |
| 2015-12-18 | $16.35 | $16.35 | $16.35 | $16.35 | $15.03 | 204 |
| 2015-12-17 | $16.06 | $16.06 | $16.06 | $16.06 | $14.77 | 105 |
| 2015-12-16 | $17.05 | $17.05 | $16.00 | $16.30 | $14.99 | 2,100 |
| 2015-12-15 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 0 |
| 2015-12-14 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 1,134 |
| 2015-12-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 0 |
| 2015-12-10 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 210 |
| 2015-12-09 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 0 |
| 2015-12-08 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 42 |
| 2015-12-07 | $17.05 | $17.05 | $17.05 | $17.05 | $15.68 | 159 |
| 2015-12-04 | $16.31 | $16.31 | $16.30 | $16.30 | $14.99 | 777 |
| 2015-12-03 | $16.36 | $16.36 | $16.36 | $16.36 | $15.04 | 131 |
| 2015-12-02 | $16.40 | $16.41 | $16.40 | $16.41 | $15.09 | 210 |
| 2015-12-01 | $16.30 | $16.30 | $16.30 | $16.30 | $14.99 | 315 |
| 2015-11-30 | $16.27 | $16.27 | $16.25 | $16.25 | $14.94 | 581 |
| 2015-11-27 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 0 |
| 2015-11-25 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 2,200 |
| 2015-11-24 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 52 |
| 2015-11-23 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 109 |
| 2015-11-20 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 840 |
| 2015-11-19 | $16.27 | $16.27 | $16.27 | $16.27 | $14.96 | 1,050 |
| 2015-11-18 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 105 |
| 2015-11-13 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 105 |
| 2015-11-12 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 0 |
| 2015-11-11 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 0 |
| 2015-11-10 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 0 |
| 2015-11-09 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 0 |
| 2015-11-06 | $16.26 | $16.26 | $16.26 | $16.26 | $14.95 | 194 |
| 2015-11-05 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 0 |
| 2015-11-04 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 0 |
| 2015-11-03 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 0 |
| 2015-11-02 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 220 |
| 2015-10-30 | $16.75 | $17.00 | $16.75 | $17.00 | $15.63 | 846 |
| 2015-10-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 0 |
| 2015-10-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.63 | 236 |
| 2015-10-27 | $17.20 | $17.20 | $17.20 | $17.20 | $15.81 | 232 |
| 2015-10-26 | $17.00 | $17.25 | $17.00 | $17.25 | $15.86 | 0 |
| 2015-10-23 | $17.00 | $17.25 | $17.00 | $17.25 | $15.86 | 0 |
| 2015-10-22 | $17.00 | $17.25 | $17.00 | $17.25 | $15.86 | 651 |
| 2015-10-21 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 0 |
| 2015-10-20 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 945 |
| 2015-10-19 | $16.48 | $16.48 | $16.25 | $16.25 | $14.94 | 0 |
| 2015-10-16 | $16.48 | $16.48 | $16.25 | $16.25 | $14.94 | 1,879 |
| 2015-10-15 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 850 |
| 2015-10-14 | $16.25 | $16.25 | $16.25 | $16.25 | $14.94 | 240 |
| 2015-10-13 | $16.48 | $16.48 | $16.48 | $16.48 | $15.15 | 0 |
| 2015-10-12 | $16.48 | $16.48 | $16.48 | $16.48 | $15.15 | 0 |
| 2015-10-09 | $16.48 | $16.48 | $16.48 | $16.48 | $15.15 | 0 |
| 2015-10-08 | $16.48 | $16.48 | $16.48 | $16.48 | $15.15 | 0 |
| 2015-10-07 | $16.48 | $16.48 | $16.48 | $16.48 | $15.15 | 0 |
| 2015-10-06 | $16.48 | $16.48 | $16.48 | $16.48 | $15.15 | 240 |
| 2015-10-05 | $16.25 | $16.25 | $16.10 | $16.20 | $14.89 | 1,470 |
| 2015-10-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.22 | 0 |
| 2015-10-01 | $16.55 | $16.55 | $16.55 | $16.55 | $15.22 | 315 |
| 2015-09-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.17 | 210 |
| 2015-09-29 | $16.24 | $17.49 | $15.00 | $16.25 | $14.94 | 0 |
| 2015-09-28 | $16.24 | $17.49 | $15.00 | $16.25 | $14.94 | 3,462 |
| 2015-09-25 | $15.00 | $16.10 | $15.00 | $16.10 | $14.80 | 0 |
| 2015-09-24 | $15.00 | $16.10 | $15.00 | $16.10 | $14.80 | 0 |
| 2015-09-23 | $15.00 | $16.10 | $15.00 | $16.10 | $14.80 | 0 |
| 2015-09-22 | $15.00 | $16.10 | $15.00 | $16.10 | $14.80 | 315 |
| 2015-09-21 | $14.60 | $16.00 | $14.60 | $16.00 | $14.71 | 840 |
| 2015-09-18 | $16.00 | $16.15 | $16.00 | $16.15 | $14.85 | 0 |
| 2015-09-17 | $16.00 | $16.15 | $16.00 | $16.15 | $14.85 | 0 |
| 2015-09-16 | $16.00 | $16.15 | $16.00 | $16.15 | $14.85 | 577 |
| 2015-09-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2015-09-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2015-09-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2015-09-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2015-09-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2015-09-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
| 2015-09-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.25 | 0 |
Q.E.P. Co. Inc (QEPC) News Headlines
Recent Q.E.P. Co. Inc (QEPC) News
Similar Companies to Q.E.P. Co. Inc (QEPC) 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 | -- | -- | -- |