Rexel (RXEEY) Exchange: PINK
Data as of May 2, 2025
$28.15 ($0.27) 0.97%
Rexel - Daily Information
Click for more stock information on Rexel.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.18 |
| Previous Close | $28.15 |
| High | $28.18 |
| Low | $28.15 |
| Adjusted Open | $28.18 |
| Previous Adjusted Close | $28.15 |
| Adjusted High | $28.18 |
| Adjusted Low | $28.15 |
About Rexel (RXEEY)
No Description Available
Invest in Rexel (RXEEY)
Historical Stock Data for Rexel (RXEEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $28.18 | $28.18 | $28.15 | $28.15 | $28.15 | 1,637 |
| 2025-05-01 | $28.04 | $28.19 | $27.88 | $27.88 | $27.88 | 4,679 |
| 2025-04-30 | $27.52 | $27.92 | $27.52 | $27.85 | $27.85 | 7,445 |
| 2025-04-29 | $27.09 | $27.18 | $27.04 | $27.18 | $27.18 | 2,258 |
| 2025-04-28 | $26.69 | $26.83 | $26.59 | $26.78 | $26.78 | 3,189 |
| 2025-04-25 | $26.31 | $26.63 | $26.31 | $26.63 | $26.63 | 3,931 |
| 2025-04-24 | $25.82 | $26.13 | $25.74 | $26.13 | $26.13 | 6,639 |
| 2025-04-23 | $26.23 | $26.31 | $25.43 | $25.47 | $25.47 | 58,200 |
| 2025-04-22 | $24.99 | $25.39 | $24.97 | $25.26 | $25.26 | 26,302 |
| 2025-04-21 | $24.79 | $25.94 | $24.28 | $24.62 | $24.62 | 18,364 |
| 2025-04-17 | $24.68 | $25.32 | $24.68 | $25.19 | $25.19 | 11,644 |
| 2025-04-16 | $25.05 | $25.30 | $24.46 | $24.80 | $24.80 | 30,570 |
| 2025-04-15 | $25.35 | $25.40 | $25.09 | $25.22 | $25.22 | 13,639 |
| 2025-04-14 | $24.70 | $24.98 | $24.50 | $24.82 | $24.82 | 15,519 |
| 2025-04-11 | $23.85 | $24.70 | $23.70 | $24.64 | $24.64 | 17,338 |
| 2025-04-10 | $23.99 | $24.14 | $23.19 | $23.88 | $23.88 | 79,862 |
| 2025-04-09 | $22.27 | $25.24 | $21.92 | $24.96 | $24.96 | 80,935 |
| 2025-04-08 | $23.45 | $23.52 | $21.77 | $22.22 | $22.22 | 44,001 |
| 2025-04-07 | $22.80 | $24.01 | $22.55 | $23.02 | $23.02 | 40,450 |
| 2025-04-04 | $23.86 | $24.25 | $23.58 | $23.64 | $23.64 | 11,175 |
| 2025-04-03 | $25.95 | $26.02 | $25.41 | $25.43 | $25.43 | 9,295 |
| 2025-04-02 | $26.70 | $27.25 | $26.68 | $27.25 | $27.25 | 9,210 |
| 2025-04-01 | $26.51 | $27.20 | $26.51 | $26.70 | $26.70 | 1,276,732 |
| 2025-03-31 | $26.70 | $26.90 | $26.56 | $26.82 | $26.82 | 33,167 |
| 2025-03-28 | $27.71 | $28.26 | $27.29 | $27.78 | $27.78 | 7,298 |
| 2025-03-27 | $27.85 | $28.28 | $27.84 | $28.28 | $28.28 | 3,079 |
| 2025-03-26 | $28.50 | $28.67 | $27.93 | $27.93 | $27.93 | 13,740 |
| 2025-03-25 | $28.45 | $28.79 | $28.45 | $28.59 | $28.59 | 13,241 |
| 2025-03-24 | $28.61 | $28.90 | $28.43 | $28.51 | $28.51 | 2,782 |
| 2025-03-21 | $28.46 | $28.99 | $28.28 | $28.62 | $28.62 | 10,246 |
| 2025-03-20 | $29.15 | $29.34 | $28.95 | $29.02 | $29.02 | 1,820 |
| 2025-03-19 | $28.78 | $29.47 | $28.78 | $29.47 | $29.47 | 36,004 |
| 2025-03-18 | $28.68 | $29.23 | $28.62 | $28.69 | $28.69 | 61,008 |
| 2025-03-17 | $27.66 | $27.96 | $27.58 | $27.58 | $27.58 | 2,768 |
| 2025-03-14 | $27.67 | $27.86 | $27.20 | $27.20 | $27.20 | 5,730 |
| 2025-03-13 | $27.10 | $27.10 | $26.63 | $26.63 | $26.63 | 14,747 |
| 2025-03-12 | $27.54 | $27.77 | $27.28 | $27.68 | $27.68 | 35,690 |
| 2025-03-11 | $27.40 | $27.52 | $26.95 | $27.32 | $27.32 | 3,623 |
| 2025-03-10 | $28.19 | $28.19 | $27.43 | $27.58 | $27.58 | 5,320 |
| 2025-03-07 | $29.78 | $30.36 | $29.78 | $30.36 | $30.36 | 10,655 |
| 2025-03-06 | $30.24 | $30.56 | $29.94 | $30.26 | $30.26 | 7,115 |
| 2025-03-05 | $28.52 | $28.69 | $28.24 | $28.54 | $28.54 | 3,041 |
| 2025-03-04 | $26.28 | $27.49 | $26.28 | $27.49 | $27.49 | 4,454 |
| 2025-03-03 | $28.11 | $28.11 | $26.95 | $27.21 | $27.21 | 5,106 |
| 2025-02-28 | $27.17 | $27.26 | $26.77 | $27.26 | $27.26 | 27,722 |
| 2025-02-27 | $27.20 | $27.51 | $27.20 | $27.39 | $27.39 | 4,826 |
| 2025-02-26 | $27.97 | $28.20 | $27.96 | $27.96 | $27.96 | 2,310 |
| 2025-02-25 | $26.93 | $27.22 | $26.85 | $26.85 | $26.85 | 55,787 |
| 2025-02-24 | $27.86 | $27.98 | $27.61 | $27.61 | $27.61 | 16,913 |
| 2025-02-21 | $28.02 | $28.13 | $27.43 | $27.43 | $27.43 | 3,001 |
| 2025-02-20 | $27.37 | $27.96 | $27.05 | $27.96 | $27.96 | 13,146 |
| 2025-02-19 | $27.18 | $27.18 | $26.96 | $27.12 | $27.12 | 1,284 |
| 2025-02-18 | $27.90 | $28.05 | $27.74 | $27.74 | $27.74 | 42,509 |
| 2025-02-14 | $27.70 | $27.70 | $27.37 | $27.57 | $27.57 | 87,064 |
| 2025-02-13 | $27.88 | $28.02 | $27.75 | $28.00 | $28.00 | 2,610 |
| 2025-02-12 | $26.74 | $27.15 | $26.33 | $26.33 | $26.33 | 2,009 |
| 2025-02-11 | $26.62 | $26.98 | $26.55 | $26.78 | $26.78 | 4,531 |
| 2025-02-10 | $26.39 | $26.64 | $26.34 | $26.34 | $26.34 | 6,078 |
| 2025-02-07 | $26.38 | $26.69 | $25.99 | $26.12 | $26.12 | 24,372 |
| 2025-02-06 | $26.27 | $26.53 | $26.09 | $26.12 | $26.12 | 15,328 |
| 2025-02-05 | $25.57 | $26.02 | $25.49 | $25.76 | $25.76 | 14,283 |
| 2025-02-04 | $26.04 | $26.33 | $25.71 | $26.02 | $26.02 | 5,607 |
| 2025-02-03 | $25.90 | $26.12 | $25.63 | $25.97 | $25.97 | 7,672 |
| 2025-01-31 | $26.47 | $26.62 | $26.14 | $26.16 | $26.16 | 17,799 |
| 2025-01-30 | $26.72 | $26.92 | $26.37 | $26.56 | $26.56 | 22,283 |
| 2025-01-29 | $26.38 | $26.62 | $26.07 | $26.35 | $26.35 | 32,858 |
| 2025-01-28 | $26.42 | $26.55 | $26.27 | $26.55 | $26.55 | 54,034 |
| 2025-01-27 | $27.34 | $27.34 | $26.90 | $27.05 | $27.05 | 41,560 |
| 2025-01-24 | $27.87 | $27.92 | $27.59 | $27.62 | $27.62 | 2,028 |
| 2025-01-23 | $27.18 | $27.51 | $27.18 | $27.51 | $27.51 | 4,402 |
| 2025-01-22 | $27.21 | $27.72 | $27.21 | $27.72 | $27.72 | 3,868 |
| 2025-01-21 | $26.67 | $26.80 | $26.47 | $26.80 | $26.80 | 28,894 |
| 2025-01-17 | $25.80 | $26.34 | $25.79 | $26.25 | $26.25 | 25,162 |
| 2025-01-16 | $25.68 | $26.16 | $25.45 | $26.16 | $26.16 | 13,089 |
| 2025-01-15 | $25.98 | $26.04 | $25.62 | $26.04 | $26.04 | 4,633 |
| 2025-01-14 | $25.52 | $25.52 | $25.34 | $25.51 | $25.51 | 11,566 |
| 2025-01-13 | $24.81 | $25.12 | $24.79 | $25.11 | $25.11 | 14,600 |
| 2025-01-10 | $25.31 | $25.45 | $24.66 | $24.92 | $24.92 | 9,717 |
| 2025-01-08 | $25.70 | $25.86 | $25.45 | $25.69 | $25.69 | 6,862 |
| 2025-01-07 | $25.32 | $26.02 | $25.32 | $25.57 | $25.57 | 10,305 |
| 2025-01-06 | $25.97 | $26.40 | $25.82 | $25.90 | $25.90 | 10,299 |
| 2025-01-03 | $24.77 | $25.18 | $24.73 | $24.84 | $24.84 | 6,819 |
| 2025-01-02 | $25.34 | $25.34 | $24.76 | $24.92 | $24.92 | 8,897 |
| 2024-12-31 | $25.50 | $25.86 | $25.45 | $25.53 | $25.53 | 4,579 |
| 2024-12-30 | $25.41 | $25.75 | $24.91 | $25.30 | $25.30 | 8,617 |
| 2024-12-27 | $25.27 | $25.72 | $25.27 | $25.45 | $25.45 | 29,152 |
| 2024-12-26 | $25.04 | $25.38 | $24.76 | $25.13 | $25.13 | 10,405 |
| 2024-12-24 | $24.97 | $25.56 | $24.90 | $25.50 | $25.50 | 6,322 |
| 2024-12-23 | $25.24 | $25.51 | $24.80 | $25.36 | $25.36 | 15,091 |
| 2024-12-20 | $24.67 | $25.10 | $24.51 | $24.51 | $24.51 | 13,149 |
| 2024-12-19 | $24.99 | $24.99 | $24.47 | $24.87 | $24.87 | 10,474 |
| 2024-12-18 | $25.60 | $25.76 | $24.61 | $25.73 | $25.73 | 7,341 |
| 2024-12-17 | $25.29 | $25.59 | $25.22 | $25.59 | $25.59 | 26,986 |
| 2024-12-16 | $25.60 | $26.15 | $25.53 | $25.99 | $25.99 | 18,154 |
| 2024-12-13 | $26.11 | $26.63 | $25.72 | $26.27 | $26.27 | 6,187 |
| 2024-12-12 | $25.94 | $26.34 | $25.86 | $26.16 | $26.16 | 4,213 |
| 2024-12-11 | $26.44 | $26.55 | $25.99 | $26.48 | $26.48 | 5,205 |
| 2024-12-10 | $26.64 | $26.95 | $26.51 | $26.95 | $26.95 | 5,685 |
| 2024-12-09 | $27.07 | $27.28 | $26.96 | $27.19 | $27.19 | 5,166 |
| 2024-12-06 | $26.87 | $27.09 | $26.75 | $27.09 | $27.09 | 3,605 |
| 2024-12-05 | $26.58 | $26.82 | $26.19 | $26.82 | $26.82 | 9,388 |
| 2024-12-04 | $25.48 | $25.59 | $25.39 | $25.56 | $25.56 | 3,040 |
| 2024-12-03 | $25.38 | $25.62 | $25.25 | $25.44 | $25.44 | 9,239 |
| 2024-12-02 | $25.08 | $25.64 | $24.89 | $25.64 | $25.64 | 15,156 |
| 2024-11-29 | $25.48 | $25.69 | $25.42 | $25.68 | $25.68 | 4,678 |
| 2024-11-27 | $26.12 | $26.34 | $25.98 | $26.29 | $26.29 | 4,275 |
| 2024-11-26 | $26.40 | $26.55 | $26.00 | $26.43 | $26.43 | 25,059 |
| 2024-11-25 | $26.21 | $26.84 | $26.15 | $26.73 | $26.73 | 13,968 |
| 2024-11-22 | $26.31 | $26.32 | $26.01 | $26.29 | $26.29 | 24,618 |
| 2024-11-21 | $25.98 | $26.08 | $25.76 | $26.00 | $26.00 | 11,100 |
| 2024-11-20 | $26.21 | $26.60 | $26.03 | $26.06 | $26.06 | 6,322 |
| 2024-11-19 | $26.59 | $27.41 | $26.59 | $27.41 | $27.41 | 7,551 |
| 2024-11-18 | $27.60 | $27.88 | $27.55 | $27.80 | $27.80 | 9,780 |
| 2024-11-15 | $27.95 | $27.95 | $27.51 | $27.58 | $27.58 | 10,380 |
| 2024-11-14 | $27.52 | $27.85 | $27.32 | $27.32 | $27.32 | 14,522 |
| 2024-11-13 | $27.15 | $27.63 | $27.14 | $27.63 | $27.63 | 24,578 |
| 2024-11-12 | $27.84 | $27.84 | $27.41 | $27.41 | $27.41 | 4,067 |
| 2024-11-11 | $28.93 | $29.48 | $28.93 | $29.10 | $29.10 | 4,523 |
| 2024-11-08 | $29.14 | $29.30 | $28.93 | $29.08 | $29.08 | 6,023 |
| 2024-11-07 | $29.76 | $30.04 | $29.72 | $29.98 | $29.98 | 4,193 |
| 2024-11-06 | $29.93 | $29.93 | $29.15 | $29.48 | $29.48 | 4,426 |
| 2024-11-05 | $29.11 | $29.60 | $29.04 | $29.44 | $29.44 | 6,609 |
| 2024-11-04 | $28.31 | $28.76 | $28.31 | $28.61 | $28.61 | 10,168 |
| 2024-11-01 | $27.98 | $28.39 | $27.98 | $28.39 | $28.39 | 3,361 |
| 2024-10-31 | $27.35 | $27.62 | $27.15 | $27.60 | $27.60 | 20,941 |
| 2024-10-30 | $27.48 | $27.89 | $27.42 | $27.89 | $27.89 | 14,188 |
| 2024-10-29 | $27.53 | $27.69 | $27.32 | $27.32 | $27.32 | 2,795 |
| 2024-10-28 | $28.18 | $28.18 | $27.80 | $27.98 | $27.98 | 3,745 |
| 2024-10-25 | $27.73 | $28.45 | $27.73 | $28.45 | $28.45 | 1,127 |
| 2024-10-24 | $27.58 | $27.94 | $27.25 | $27.94 | $27.94 | 3,384 |
| 2024-10-23 | $27.58 | $27.86 | $27.33 | $27.66 | $27.66 | 7,096 |
| 2024-10-22 | $27.68 | $28.17 | $27.55 | $28.17 | $28.17 | 3,957 |
| 2024-10-21 | $27.96 | $28.28 | $27.89 | $28.28 | $28.28 | 8,326 |
| 2024-10-18 | $27.87 | $28.52 | $27.87 | $28.44 | $28.44 | 6,485 |
| 2024-10-17 | $27.92 | $28.35 | $27.70 | $27.89 | $27.89 | 17,945 |
| 2024-10-16 | $27.77 | $27.96 | $27.58 | $27.87 | $27.87 | 45,824 |
| 2024-10-15 | $28.90 | $29.31 | $27.74 | $27.91 | $27.91 | 13,655 |
| 2024-10-14 | $28.89 | $29.09 | $28.51 | $28.51 | $28.51 | 1,221 |
| 2024-10-11 | $28.05 | $29.15 | $28.05 | $29.11 | $29.11 | 25,268 |
| 2024-10-10 | $28.04 | $28.47 | $27.89 | $28.47 | $28.47 | 2,034 |
| 2024-10-09 | $27.40 | $28.54 | $27.40 | $28.33 | $28.33 | 10,727 |
| 2024-10-08 | $27.49 | $28.21 | $27.38 | $28.07 | $28.07 | 12,530 |
| 2024-10-07 | $28.13 | $28.28 | $27.86 | $27.95 | $27.95 | 14,370 |
| 2024-10-04 | $28.44 | $28.91 | $28.29 | $28.91 | $28.91 | 10,927 |
| 2024-10-03 | $28.22 | $28.22 | $27.77 | $27.77 | $27.77 | 3,452 |
| 2024-10-02 | $28.64 | $29.21 | $28.64 | $29.21 | $29.21 | 26,480 |
| 2024-10-01 | $28.62 | $29.00 | $28.50 | $28.88 | $28.88 | 125,760 |
| 2024-09-30 | $28.98 | $29.05 | $28.96 | $29.05 | $29.05 | 2,219 |
| 2024-09-27 | $29.90 | $30.48 | $29.34 | $29.91 | $29.91 | 2,560 |
| 2024-09-26 | $29.26 | $29.62 | $29.26 | $29.62 | $29.62 | 3,308 |
| 2024-09-25 | $29.21 | $29.43 | $28.89 | $29.43 | $29.43 | 7,751 |
| 2024-09-24 | $28.97 | $29.07 | $28.74 | $28.83 | $28.83 | 2,830 |
| 2024-09-23 | $29.59 | $29.61 | $28.96 | $28.96 | $28.96 | 5,519 |
| 2024-09-20 | $29.71 | $29.87 | $29.45 | $29.81 | $29.81 | 2,782 |
| 2024-09-19 | $30.10 | $30.46 | $30.02 | $30.02 | $30.02 | 7,332 |
| 2024-09-18 | $28.54 | $29.47 | $28.54 | $29.41 | $29.41 | 6,412 |
| 2024-09-17 | $28.80 | $28.86 | $28.50 | $28.72 | $28.72 | 2,423 |
| 2024-09-16 | $28.02 | $28.22 | $27.29 | $28.10 | $28.10 | 8,028 |
| 2024-09-13 | $25.44 | $25.61 | $25.44 | $25.49 | $25.49 | 1,412 |
| 2024-09-12 | $24.70 | $25.11 | $24.66 | $24.96 | $24.96 | 4,823 |
| 2024-09-11 | $24.88 | $24.88 | $24.28 | $24.64 | $24.64 | 6,535 |
| 2024-09-10 | $24.39 | $24.86 | $24.16 | $24.49 | $24.49 | 10,747 |
| 2024-09-09 | $24.77 | $25.19 | $24.75 | $25.19 | $25.19 | 6,566 |
| 2024-09-06 | $24.70 | $24.75 | $24.30 | $24.57 | $24.57 | 14,218 |
| 2024-09-05 | $25.04 | $25.95 | $24.74 | $25.95 | $25.95 | 11,275 |
| 2024-09-04 | $24.34 | $24.76 | $24.27 | $24.76 | $24.76 | 7,237 |
| 2024-09-03 | $24.79 | $24.99 | $24.79 | $24.98 | $24.98 | 26,050 |
| 2024-08-30 | $25.59 | $25.98 | $25.44 | $25.98 | $25.98 | 7,737 |
| 2024-08-29 | $25.30 | $25.42 | $25.05 | $25.42 | $25.42 | 3,943 |
| 2024-08-28 | $25.25 | $25.76 | $25.05 | $25.41 | $25.41 | 13,647 |
| 2024-08-27 | $25.35 | $25.35 | $24.90 | $24.90 | $24.90 | 1,576 |
| 2024-08-26 | $25.90 | $25.90 | $25.60 | $25.60 | $25.60 | 19,456 |
| 2024-08-23 | $25.66 | $25.71 | $25.42 | $25.42 | $25.42 | 9,952 |
| 2024-08-22 | $25.49 | $25.55 | $25.24 | $25.38 | $25.38 | 2,566 |
| 2024-08-21 | $25.56 | $25.65 | $25.12 | $25.65 | $25.65 | 4,597 |
| 2024-08-20 | $24.90 | $25.24 | $24.90 | $25.24 | $25.24 | 13,807 |
| 2024-08-19 | $25.11 | $25.44 | $24.83 | $25.44 | $25.44 | 16,120 |
| 2024-08-16 | $24.85 | $25.37 | $24.85 | $25.37 | $25.37 | 1,576 |
| 2024-08-15 | $25.17 | $25.50 | $24.50 | $24.67 | $24.67 | 2,966 |
| 2024-08-14 | $24.58 | $25.09 | $24.31 | $25.09 | $25.09 | 4,008 |
| 2024-08-13 | $23.92 | $24.71 | $23.86 | $24.30 | $24.30 | 12,368 |
| 2024-08-12 | $23.93 | $24.63 | $23.72 | $24.63 | $24.63 | 3,864 |
| 2024-08-09 | $23.85 | $24.35 | $23.85 | $23.89 | $23.89 | 6,175 |
| 2024-08-08 | $23.52 | $24.31 | $23.30 | $23.84 | $23.84 | 10,227 |
| 2024-08-07 | $23.70 | $23.72 | $23.27 | $23.51 | $23.51 | 21,587 |
| 2024-08-06 | $23.35 | $23.82 | $22.88 | $23.25 | $23.25 | 10,734 |
| 2024-08-05 | $22.96 | $23.80 | $22.96 | $23.49 | $23.49 | 8,819 |
| 2024-08-02 | $23.42 | $23.91 | $23.42 | $23.91 | $23.91 | 2,774 |
| 2024-08-01 | $24.35 | $24.35 | $23.73 | $23.73 | $23.73 | 3,493 |
| 2024-07-31 | $25.88 | $25.88 | $25.40 | $25.40 | $25.40 | 4,555 |
| 2024-07-30 | $25.25 | $25.60 | $25.25 | $25.57 | $25.57 | 4,920 |
| 2024-07-29 | $27.64 | $27.72 | $26.80 | $26.80 | $26.80 | 5,134 |
| 2024-07-26 | $27.20 | $27.24 | $27.00 | $27.00 | $27.00 | 3,332 |
| 2024-07-25 | $27.04 | $27.67 | $26.54 | $27.67 | $27.67 | 1,985 |
| 2024-07-24 | $27.49 | $28.12 | $27.49 | $27.53 | $27.53 | 2,606 |
| 2024-07-23 | $27.66 | $28.12 | $27.62 | $27.85 | $27.85 | 1,591 |
| 2024-07-22 | $28.00 | $28.25 | $27.64 | $28.25 | $28.25 | 10,519 |
| 2024-07-19 | $27.82 | $27.91 | $27.56 | $27.91 | $27.91 | 2,146 |
| 2024-07-18 | $28.29 | $28.39 | $28.20 | $28.20 | $28.20 | 1,038 |
| 2024-07-17 | $28.04 | $28.24 | $27.82 | $27.83 | $27.83 | 1,398 |
| 2024-07-16 | $28.32 | $28.55 | $28.18 | $28.55 | $28.55 | 2,752 |
| 2024-07-15 | $27.77 | $28.06 | $27.77 | $27.97 | $27.97 | 3,839 |
| 2024-07-12 | $28.62 | $28.62 | $28.48 | $28.48 | $28.48 | 699 |
| 2024-07-11 | $26.73 | $27.13 | $26.73 | $26.85 | $26.85 | 7,901 |
| 2024-07-10 | $26.13 | $26.31 | $25.92 | $25.92 | $25.92 | 3,067 |
| 2024-07-09 | $26.34 | $26.34 | $25.82 | $26.24 | $26.24 | 3,922 |
| 2024-07-08 | $27.06 | $27.06 | $26.67 | $26.68 | $26.68 | 2,273 |
| 2024-07-05 | $27.33 | $27.33 | $26.90 | $26.92 | $26.92 | 2,284 |
| 2024-07-03 | $26.65 | $26.70 | $26.65 | $26.70 | $26.70 | 844 |
| 2024-07-02 | $26.45 | $26.83 | $25.92 | $26.49 | $26.49 | 6,339 |
| 2024-07-01 | $27.00 | $27.25 | $25.96 | $26.93 | $26.93 | 36,479 |
| 2024-06-28 | $26.00 | $26.15 | $25.72 | $25.72 | $25.72 | 838 |
| 2024-06-27 | $26.70 | $26.83 | $26.14 | $26.83 | $26.83 | 37,127 |
| 2024-06-26 | $26.07 | $26.46 | $26.05 | $26.05 | $26.05 | 6,327 |
| 2024-06-25 | $26.23 | $26.66 | $26.23 | $26.26 | $26.26 | 8,246 |
| 2024-06-24 | $26.80 | $27.34 | $26.27 | $26.81 | $26.81 | 1,750 |
| 2024-06-21 | $25.96 | $26.09 | $25.68 | $25.68 | $25.68 | 31,609 |
| 2024-06-20 | $27.00 | $27.00 | $26.70 | $26.70 | $26.70 | 1,067 |
| 2024-06-18 | $26.78 | $27.49 | $26.50 | $26.92 | $26.92 | 6,001 |
| 2024-06-17 | $26.80 | $26.80 | $26.23 | $26.35 | $26.35 | 2,625 |
| 2024-06-14 | $26.36 | $26.66 | $26.06 | $26.06 | $26.06 | 5,325 |
| 2024-06-13 | $28.36 | $28.36 | $27.76 | $27.76 | $27.76 | 952 |
| 2024-06-12 | $29.98 | $29.98 | $29.49 | $29.49 | $29.49 | 1,313 |
| 2024-06-11 | $28.15 | $28.81 | $28.15 | $28.15 | $28.15 | 2,241 |
| 2024-06-10 | $28.48 | $28.48 | $28.40 | $28.40 | $28.40 | 1,932 |
| 2024-06-07 | $29.35 | $29.90 | $29.35 | $29.81 | $29.81 | 3,416 |
| 2024-06-06 | $29.78 | $29.79 | $29.28 | $29.28 | $29.28 | 1,213 |
| 2024-06-05 | $30.65 | $30.66 | $30.05 | $30.66 | $30.66 | 1,014 |
| 2024-06-04 | $29.79 | $29.85 | $29.33 | $29.33 | $29.33 | 1,752 |
| 2024-06-03 | $29.93 | $30.57 | $29.93 | $30.57 | $30.57 | 2,089 |
| 2024-05-31 | $30.40 | $30.63 | $30.40 | $30.49 | $30.49 | 8,713 |
| 2024-05-30 | $30.79 | $31.18 | $30.29 | $31.00 | $31.00 | 7,950 |
| 2024-05-29 | $30.61 | $30.61 | $30.52 | $30.52 | $30.52 | 1,315 |
| 2024-05-28 | $31.07 | $31.33 | $30.92 | $30.99 | $30.99 | 2,645 |
| 2024-05-24 | $31.35 | $31.35 | $31.29 | $31.29 | $31.29 | 569 |
| 2024-05-23 | $30.86 | $31.00 | $30.68 | $31.00 | $31.00 | 936 |
| 2024-05-22 | $30.70 | $30.70 | $30.53 | $30.64 | $30.64 | 1,065 |
| 2024-05-21 | $30.72 | $30.78 | $30.63 | $30.63 | $30.63 | 856 |
| 2024-05-20 | $30.79 | $31.13 | $30.39 | $30.58 | $30.58 | 14,881 |
| 2024-05-17 | $29.43 | $30.12 | $29.43 | $30.12 | $30.12 | 2,217 |
| 2024-05-16 | $31.00 | $31.00 | $30.48 | $30.48 | $30.48 | 1,077 |
| 2024-05-15 | $29.84 | $30.15 | $29.60 | $29.60 | $29.60 | 24,096 |
| 2024-05-14 | $30.50 | $30.50 | $29.76 | $29.85 | $29.85 | 6,269 |
| 2024-05-13 | $28.93 | $30.50 | $28.93 | $30.09 | $30.09 | 5,918 |
| 2024-05-10 | $30.04 | $30.77 | $30.04 | $30.40 | $29.16 | 4,532 |
| 2024-05-09 | $29.87 | $30.12 | $29.84 | $30.06 | $28.83 | 1,691 |
| 2024-05-08 | $29.91 | $29.91 | $29.20 | $29.74 | $28.53 | 3,280 |
| 2024-05-07 | $28.96 | $29.46 | $28.76 | $28.87 | $27.69 | 5,982 |
| 2024-05-06 | $28.48 | $29.05 | $28.48 | $29.05 | $27.86 | 4,700 |
| 2024-05-03 | $27.72 | $28.40 | $27.72 | $28.35 | $28.35 | 2,195 |
| 2024-05-02 | $27.06 | $27.13 | $26.55 | $27.13 | $27.13 | 2,335 |
| 2024-05-01 | $26.77 | $27.03 | $26.33 | $26.33 | $26.33 | 1,267 |
| 2024-04-30 | $26.69 | $26.72 | $26.69 | $26.72 | $26.72 | 22,594 |
| 2024-04-29 | $27.42 | $27.89 | $27.42 | $27.57 | $27.57 | 5,065 |
| 2024-04-26 | $26.64 | $27.12 | $26.64 | $26.90 | $26.90 | 6,671 |
| 2024-04-25 | $25.91 | $26.01 | $25.91 | $26.01 | $26.01 | 2,538 |
| 2024-04-24 | $26.32 | $26.73 | $26.32 | $26.73 | $26.73 | 950 |
| 2024-04-23 | $26.21 | $26.32 | $25.96 | $26.22 | $26.22 | 1,657 |
| 2024-04-22 | $25.83 | $26.05 | $25.83 | $25.96 | $25.96 | 1,207 |
| 2024-04-19 | $25.47 | $25.55 | $25.37 | $25.55 | $25.55 | 1,152 |
| 2024-04-18 | $25.44 | $25.91 | $25.40 | $25.64 | $25.64 | 2,181 |
| 2024-04-17 | $25.55 | $25.55 | $25.19 | $25.28 | $25.28 | 2,571 |
| 2024-04-16 | $25.35 | $25.68 | $25.10 | $25.40 | $25.40 | 3,309 |
| 2024-04-15 | $25.61 | $25.84 | $25.41 | $25.84 | $25.84 | 2,073 |
| 2024-04-12 | $25.64 | $25.64 | $25.58 | $25.58 | $25.58 | 517 |
| 2024-04-11 | $26.15 | $26.15 | $26.04 | $26.04 | $26.04 | 1,484 |
| 2024-04-10 | $27.17 | $27.17 | $26.61 | $26.61 | $26.61 | 1,697 |
| 2024-04-09 | $26.85 | $27.10 | $26.85 | $26.92 | $26.92 | 1,975 |
| 2024-04-08 | $26.63 | $26.92 | $26.63 | $26.92 | $26.92 | 1,975 |
| 2024-04-05 | $26.17 | $26.35 | $25.90 | $26.25 | $26.25 | 347 |
| 2024-04-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,347 |
| 2024-04-03 | $26.61 | $26.96 | $26.25 | $26.76 | $26.76 | 36,142 |
| 2024-04-02 | $26.62 | $26.88 | $26.58 | $26.76 | $26.76 | 36,142 |
| 2024-04-01 | $27.36 | $27.67 | $26.92 | $26.97 | $26.97 | 3,916 |
| 2024-03-28 | $27.17 | $27.17 | $27.03 | $27.03 | $27.03 | 20,111 |
| 2024-03-27 | $27.07 | $27.22 | $27.07 | $27.22 | $27.22 | 2,264 |
| 2024-03-26 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 355 |
| 2024-03-25 | $27.23 | $27.28 | $27.15 | $27.28 | $27.28 | 1,583 |
| 2024-03-22 | $27.23 | $27.62 | $27.16 | $27.16 | $27.16 | 4,230 |
| 2024-03-21 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 881 |
| 2024-03-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 502 |
| 2024-03-19 | $26.18 | $26.46 | $26.16 | $26.46 | $26.46 | 1,418 |
| 2024-03-18 | $26.97 | $26.98 | $26.53 | $26.97 | $26.97 | 8,112 |
| 2024-03-15 | $27.46 | $27.46 | $27.07 | $27.07 | $27.07 | 1,980 |
| 2024-03-14 | $26.90 | $27.12 | $26.90 | $27.12 | $27.12 | 618 |
| 2024-03-13 | $26.47 | $26.82 | $26.47 | $26.66 | $26.66 | 1,610 |
| 2024-03-12 | $26.04 | $26.68 | $26.04 | $26.66 | $26.66 | 1,610 |
| 2024-03-11 | $25.54 | $25.91 | $25.54 | $25.91 | $25.91 | 1,409 |
| 2024-03-08 | $26.07 | $26.26 | $25.86 | $26.26 | $26.26 | 1,428 |
| 2024-03-07 | $25.91 | $26.01 | $25.82 | $25.90 | $25.90 | 1,769 |
| 2024-03-06 | $25.50 | $25.70 | $25.35 | $25.68 | $25.68 | 2,232 |
| 2024-03-05 | $25.26 | $25.48 | $25.22 | $25.32 | $25.32 | 2,526 |
| 2024-03-04 | $25.55 | $25.72 | $25.35 | $25.61 | $25.61 | 3,649 |
| 2024-03-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 713 |
| 2024-02-29 | $25.94 | $25.94 | $25.62 | $25.76 | $25.76 | 22,150 |
| 2024-02-28 | $25.62 | $25.84 | $25.62 | $25.84 | $25.84 | 1,095 |
| 2024-02-27 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 606 |
| 2024-02-26 | $26.02 | $26.02 | $25.79 | $25.79 | $25.79 | 667 |
| 2024-02-23 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 197 |
| 2024-02-22 | $26.26 | $26.26 | $25.89 | $26.26 | $26.26 | 2,688 |
| 2024-02-21 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 471 |
| 2024-02-20 | $25.77 | $25.98 | $25.77 | $25.91 | $25.91 | 918 |
| 2024-02-16 | $26.59 | $27.03 | $26.48 | $26.77 | $26.77 | 21,705 |
| 2024-02-15 | $25.70 | $25.70 | $25.62 | $25.62 | $25.62 | 21,089 |
| 2024-02-14 | $25.57 | $25.88 | $25.43 | $25.75 | $25.75 | 4,181 |
| 2024-02-13 | $25.84 | $25.84 | $25.48 | $25.84 | $25.84 | 3,263 |
| 2024-02-12 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 154 |
| 2024-02-09 | $27.01 | $27.11 | $27.01 | $27.11 | $27.11 | 811 |
| 2024-02-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 761 |
| 2024-02-07 | $26.08 | $26.41 | $26.07 | $26.41 | $26.41 | 1,768 |
| 2024-02-06 | $25.87 | $25.95 | $25.67 | $25.95 | $25.95 | 3,103 |
| 2024-02-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 4,681 |
| 2024-02-02 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 317 |
| 2024-02-01 | $26.75 | $26.75 | $26.42 | $26.65 | $26.65 | 9,276 |
| 2024-01-31 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 175 |
| 2024-01-30 | $26.82 | $26.87 | $26.82 | $26.86 | $26.86 | 1,142 |
| 2024-01-29 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 309 |
| 2024-01-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 24,805 |
| 2024-01-25 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 339 |
| 2024-01-24 | $26.96 | $27.15 | $26.81 | $26.81 | $26.81 | 6,994 |
| 2024-01-23 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 195 |
| 2024-01-22 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 947 |
| 2024-01-19 | $26.19 | $26.19 | $25.82 | $26.10 | $26.10 | 1,284 |
| 2024-01-18 | $26.60 | $26.60 | $26.34 | $26.34 | $26.34 | 3,112 |
| 2024-01-17 | $25.33 | $25.55 | $25.33 | $25.55 | $25.55 | 2,443 |
| 2024-01-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 5,297 |
| 2024-01-12 | $26.17 | $26.17 | $26.07 | $26.07 | $26.07 | 556 |
| 2024-01-11 | $25.83 | $25.94 | $25.61 | $25.94 | $25.94 | 3,434 |
| 2024-01-10 | $25.56 | $26.32 | $25.56 | $26.32 | $26.32 | 2,070 |
| 2024-01-09 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 26,207 |
| 2024-01-08 | $26.42 | $26.68 | $26.28 | $26.68 | $26.68 | 9,969 |
| 2024-01-05 | $26.52 | $26.68 | $26.52 | $26.68 | $26.68 | 2,072 |
| 2024-01-04 | $27.46 | $27.49 | $27.46 | $27.49 | $27.49 | 714 |
| 2024-01-03 | $26.56 | $26.83 | $26.56 | $26.75 | $26.75 | 3,189 |
| 2024-01-02 | $27.43 | $27.67 | $27.43 | $27.67 | $27.67 | 3,815 |
| 2023-12-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 7,044 |
| 2023-12-28 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 110 |
| 2023-12-27 | $27.67 | $27.67 | $27.37 | $27.37 | $27.37 | 2,201 |
| 2023-12-26 | $27.45 | $27.51 | $27.45 | $27.51 | $27.51 | 2,517 |
| 2023-12-22 | $27.63 | $27.97 | $27.59 | $27.97 | $27.97 | 3,007 |
| 2023-12-21 | $27.21 | $27.21 | $27.19 | $27.19 | $27.19 | 616 |
| 2023-12-20 | $27.50 | $27.50 | $27.28 | $27.28 | $27.28 | 772 |
| 2023-12-19 | $27.55 | $27.66 | $27.55 | $27.61 | $27.61 | 31,370 |
| 2023-12-18 | $27.60 | $27.77 | $27.47 | $27.77 | $27.77 | 3,347 |
| 2023-12-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 268 |
| 2023-12-14 | $27.45 | $27.60 | $27.45 | $27.60 | $27.60 | 16,740 |
| 2023-12-13 | $26.57 | $26.78 | $26.03 | $26.78 | $26.78 | 12,966 |
| 2023-12-12 | $26.38 | $26.72 | $26.25 | $26.72 | $26.72 | 8,298 |
| 2023-12-11 | $26.04 | $26.11 | $25.93 | $25.93 | $25.93 | 4,050 |
| 2023-12-08 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 1,615 |
| 2023-12-07 | $24.92 | $25.42 | $24.92 | $25.10 | $25.10 | 3,850 |
| 2023-12-06 | $24.75 | $25.00 | $24.73 | $24.85 | $24.85 | 9,668 |
| 2023-12-05 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 375 |
| 2023-12-04 | $23.76 | $24.11 | $23.74 | $23.88 | $23.88 | 10,806 |
| 2023-12-01 | $24.44 | $24.44 | $24.19 | $24.19 | $24.19 | 2,434 |
| 2023-11-30 | $23.96 | $24.37 | $23.96 | $23.97 | $23.97 | 2,036 |
| 2023-11-29 | $23.90 | $23.90 | $23.80 | $23.80 | $23.80 | 4,457 |
| 2023-11-28 | $23.55 | $23.98 | $23.55 | $23.67 | $23.67 | 5,892 |
| 2023-11-27 | $23.58 | $23.67 | $23.43 | $23.43 | $23.43 | 2,248 |
| 2023-11-24 | $23.56 | $23.76 | $23.47 | $23.61 | $23.61 | 2,853 |
| 2023-11-22 | $23.17 | $23.38 | $23.17 | $23.38 | $23.38 | 1,081 |
| 2023-11-21 | $23.18 | $23.20 | $23.18 | $23.20 | $23.20 | 687 |
| 2023-11-20 | $23.22 | $23.55 | $22.93 | $23.32 | $23.32 | 7,071 |
| 2023-11-17 | $22.75 | $22.97 | $22.25 | $22.97 | $22.97 | 3,784 |
| 2023-11-16 | $22.49 | $22.65 | $22.26 | $22.40 | $22.40 | 5,033 |
| 2023-11-15 | $22.41 | $22.87 | $22.41 | $22.87 | $22.87 | 4,346 |
| 2023-11-14 | $21.98 | $22.32 | $21.96 | $21.96 | $21.96 | 3,434 |
| 2023-11-13 | $21.07 | $21.61 | $21.07 | $21.34 | $21.34 | 3,472 |
| 2023-11-10 | $21.13 | $21.35 | $21.00 | $21.35 | $21.35 | 3,554 |
| 2023-11-09 | $21.27 | $21.46 | $21.14 | $21.19 | $21.19 | 3,687 |
| 2023-11-08 | $21.24 | $21.24 | $20.96 | $21.04 | $21.04 | 4,010 |
| 2023-11-07 | $21.04 | $21.24 | $21.04 | $21.24 | $21.24 | 739 |
| 2023-11-06 | $21.14 | $21.46 | $21.03 | $21.46 | $21.46 | 5,805 |
| 2023-11-03 | $21.33 | $21.43 | $21.29 | $21.43 | $21.43 | 3,819 |
| 2023-11-02 | $20.85 | $20.85 | $20.57 | $20.57 | $20.57 | 989 |
| 2023-11-01 | $20.26 | $20.44 | $20.26 | $20.44 | $20.44 | 312 |
| 2023-10-31 | $20.17 | $20.31 | $20.11 | $20.31 | $20.31 | 2,326 |
| 2023-10-30 | $20.10 | $20.30 | $20.10 | $20.30 | $20.30 | 817 |
| 2023-10-27 | $19.85 | $19.86 | $19.79 | $19.79 | $19.79 | 1,434 |
| 2023-10-26 | $19.64 | $19.96 | $19.59 | $19.80 | $19.80 | 1,337 |
| 2023-10-25 | $19.47 | $19.66 | $19.47 | $19.56 | $19.56 | 2,019 |
| 2023-10-24 | $19.85 | $19.88 | $19.51 | $19.67 | $19.67 | 4,076 |
| 2023-10-23 | $19.72 | $20.02 | $19.72 | $19.85 | $19.85 | 7,909 |
| 2023-10-20 | $19.76 | $19.88 | $19.70 | $19.79 | $19.79 | 2,785 |
| 2023-10-19 | $20.97 | $21.27 | $20.59 | $20.59 | $20.59 | 7,700 |
| 2023-10-18 | $21.22 | $21.27 | $20.95 | $20.95 | $20.95 | 2,714 |
| 2023-10-17 | $21.85 | $21.85 | $21.56 | $21.62 | $21.62 | 4,179 |
| 2023-10-16 | $21.66 | $21.66 | $21.34 | $21.37 | $21.37 | 12,200 |
| 2023-10-13 | $21.32 | $21.32 | $20.99 | $21.21 | $21.21 | 15,777 |
| 2023-10-12 | $22.08 | $22.08 | $21.85 | $21.85 | $21.85 | 1,883 |
| 2023-10-11 | $21.98 | $21.99 | $21.96 | $21.99 | $21.99 | 8,561 |
| 2023-10-10 | $22.12 | $22.35 | $21.90 | $22.35 | $22.35 | 11,772 |
| 2023-10-09 | $21.72 | $22.16 | $21.72 | $21.87 | $21.87 | 5,342 |
| 2023-10-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 364 |
| 2023-10-05 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 1,038 |
| 2023-10-04 | $21.48 | $21.73 | $21.48 | $21.73 | $21.73 | 826 |
| 2023-10-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1,385 |
| 2023-10-02 | $22.36 | $22.36 | $21.83 | $21.83 | $21.83 | 7,860 |
| 2023-09-29 | $22.56 | $22.56 | $22.33 | $22.33 | $22.33 | 1,387 |
| 2023-09-28 | $22.50 | $22.72 | $22.27 | $22.72 | $22.72 | 23,111 |
| 2023-09-27 | $22.12 | $22.28 | $22.12 | $22.18 | $22.18 | 941 |
| 2023-09-26 | $22.71 | $23.20 | $22.71 | $22.82 | $22.82 | 195,843 |
| 2023-09-25 | $22.71 | $23.35 | $22.71 | $23.35 | $23.35 | 1,401 |
| 2023-09-22 | $23.16 | $23.36 | $23.05 | $23.08 | $23.08 | 19,944 |
| 2023-09-21 | $23.67 | $23.67 | $23.24 | $23.24 | $23.24 | 1,269 |
| 2023-09-20 | $24.17 | $24.33 | $24.17 | $24.33 | $24.33 | 361 |
| 2023-09-19 | $23.89 | $24.25 | $23.89 | $24.25 | $24.25 | 882 |
| 2023-09-18 | $24.07 | $24.29 | $24.07 | $24.17 | $24.17 | 868 |
| 2023-09-15 | $24.49 | $24.49 | $24.43 | $24.43 | $24.43 | 437 |
| 2023-09-14 | $23.86 | $23.98 | $23.86 | $23.98 | $23.98 | 589 |
| 2023-09-13 | $23.63 | $23.63 | $23.62 | $23.62 | $23.62 | 1,146 |
| 2023-09-12 | $24.22 | $24.68 | $23.78 | $23.78 | $23.78 | 1,695 |
| 2023-09-11 | $23.78 | $23.81 | $23.78 | $23.81 | $23.81 | 12,123 |
| 2023-09-08 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1,976 |
| 2023-09-07 | $23.24 | $23.46 | $23.24 | $23.25 | $23.25 | 1,115 |
| 2023-09-06 | $23.65 | $24.00 | $23.65 | $24.00 | $24.00 | 1,896 |
| 2023-09-05 | $23.11 | $23.44 | $23.11 | $23.44 | $23.44 | 260 |
| 2023-09-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 341 |
| 2023-08-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 158 |
| 2023-08-30 | $23.71 | $23.72 | $23.71 | $23.72 | $23.72 | 772 |
| 2023-08-29 | $23.15 | $23.32 | $23.15 | $23.32 | $23.32 | 741 |
| 2023-08-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 440 |
| 2023-08-25 | $22.35 | $22.92 | $22.35 | $22.92 | $22.92 | 2,773 |
| 2023-08-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 278 |
| 2023-08-23 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 377 |
| 2023-08-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 6,476 |
| 2023-08-21 | $23.18 | $23.18 | $22.87 | $22.87 | $22.87 | 20,403 |
| 2023-08-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 32 |
| 2023-08-17 | $22.88 | $22.92 | $22.88 | $22.92 | $22.92 | 382 |
| 2023-08-16 | $23.26 | $23.32 | $23.17 | $23.32 | $23.32 | 1,239 |
| 2023-08-15 | $23.20 | $23.20 | $22.62 | $22.62 | $22.62 | 1,723 |
| 2023-08-14 | $23.26 | $23.77 | $23.26 | $23.77 | $23.77 | 3,179 |
| 2023-08-11 | $23.40 | $23.44 | $23.40 | $23.44 | $23.44 | 967 |
| 2023-08-10 | $23.64 | $23.64 | $23.47 | $23.54 | $23.54 | 1,037 |
| 2023-08-09 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 306 |
| 2023-08-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 563 |
| 2023-08-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 441 |
| 2023-08-04 | $23.58 | $23.58 | $23.56 | $23.56 | $23.56 | 1,042 |
| 2023-08-03 | $23.17 | $23.55 | $23.17 | $23.40 | $23.40 | 34,635 |
| 2023-08-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 647 |
| 2023-08-01 | $24.16 | $24.65 | $23.54 | $24.65 | $24.65 | 5,733 |
| 2023-07-31 | $24.02 | $24.45 | $24.02 | $24.45 | $24.45 | 390 |
| 2023-07-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 162 |
| 2023-07-27 | $25.21 | $25.21 | $24.98 | $24.98 | $24.98 | 777 |
| 2023-07-26 | $24.38 | $24.67 | $24.38 | $24.67 | $24.67 | 1,218 |
| 2023-07-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 171 |
| 2023-07-24 | $24.89 | $25.72 | $24.74 | $25.72 | $25.72 | 19,763 |
| 2023-07-21 | $24.78 | $25.21 | $24.78 | $25.21 | $25.21 | 2,608 |
| 2023-07-20 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 278 |
| 2023-07-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 327 |
| 2023-07-18 | $25.00 | $25.13 | $25.00 | $25.13 | $25.13 | 863 |
| 2023-07-17 | $25.08 | $25.64 | $25.08 | $25.64 | $25.64 | 559 |
| 2023-07-14 | $25.25 | $25.27 | $24.94 | $24.96 | $24.96 | 6,560 |
| 2023-07-13 | $25.83 | $25.84 | $25.81 | $25.84 | $25.84 | 11,692 |
| 2023-07-12 | $25.89 | $26.11 | $25.89 | $26.11 | $26.11 | 415 |
| 2023-07-11 | $25.50 | $25.50 | $25.47 | $25.47 | $25.47 | 956 |
| 2023-07-10 | $24.55 | $25.15 | $24.55 | $25.15 | $25.15 | 13,098 |
| 2023-07-07 | $24.40 | $24.40 | $24.29 | $24.29 | $24.29 | 1,080 |
| 2023-07-06 | $23.69 | $23.69 | $23.53 | $23.53 | $23.53 | 886 |
| 2023-07-05 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 367 |
| 2023-07-03 | $24.61 | $25.08 | $24.41 | $24.52 | $24.52 | 2,941 |
| 2023-06-30 | $24.71 | $25.51 | $24.71 | $25.51 | $25.51 | 902 |
| 2023-06-29 | $24.25 | $24.65 | $24.25 | $24.65 | $24.65 | 1,320 |
| 2023-06-28 | $23.70 | $24.60 | $23.70 | $24.22 | $24.22 | 2,549 |
| 2023-06-27 | $23.95 | $23.95 | $23.57 | $23.57 | $23.57 | 694 |
| 2023-06-26 | $24.00 | $24.00 | $23.74 | $23.88 | $23.88 | 4,854 |
| 2023-06-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 126 |
| 2023-06-22 | $24.09 | $24.36 | $24.07 | $24.36 | $24.36 | 7,979 |
| 2023-06-21 | $24.04 | $24.15 | $23.69 | $23.87 | $23.87 | 30,911 |
| 2023-06-20 | $23.75 | $24.22 | $23.49 | $24.22 | $24.22 | 58,123 |
| 2023-06-16 | $24.37 | $24.47 | $24.37 | $24.47 | $24.47 | 426 |
| 2023-06-15 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 696 |
| 2023-06-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 107 |
| 2023-06-13 | $24.58 | $24.85 | $24.41 | $24.41 | $24.41 | 2,568 |
| 2023-06-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 103 |
| 2023-06-09 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 605 |
| 2023-06-08 | $22.84 | $23.06 | $22.84 | $23.06 | $23.06 | 2,428 |
| 2023-06-07 | $21.49 | $21.81 | $21.49 | $21.81 | $21.81 | 1,724 |
| 2023-06-06 | $20.88 | $21.31 | $20.88 | $21.15 | $21.15 | 1,627 |
| 2023-06-05 | $20.92 | $21.28 | $20.92 | $21.28 | $21.28 | 356 |
| 2023-06-02 | $20.89 | $21.21 | $20.89 | $21.16 | $21.16 | 7,010 |
| 2023-06-01 | $20.58 | $20.76 | $20.45 | $20.45 | $20.45 | 1,515 |
| 2023-05-31 | $20.50 | $20.50 | $20.04 | $20.04 | $20.04 | 1,075 |
| 2023-05-30 | $20.89 | $20.89 | $20.84 | $20.84 | $20.84 | 1,503 |
| 2023-05-26 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 366 |
| 2023-05-25 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 362 |
| 2023-05-24 | $20.52 | $20.94 | $20.52 | $20.94 | $20.94 | 2,841 |
| 2023-05-23 | $20.75 | $20.75 | $20.59 | $20.59 | $20.59 | 1,789 |
| 2023-05-22 | $21.30 | $21.88 | $21.30 | $21.88 | $21.88 | 607 |
| 2023-05-19 | $21.93 | $21.93 | $21.73 | $21.73 | $21.73 | 1,183 |
| 2023-05-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 177 |
| 2023-05-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 279 |
| 2023-05-16 | $20.35 | $20.98 | $20.35 | $20.98 | $20.98 | 506 |
| 2023-05-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 7,296 |
| 2023-05-12 | $20.58 | $21.13 | $20.58 | $21.13 | $21.13 | 1,962 |
| 2023-05-11 | $21.11 | $21.11 | $20.58 | $20.58 | $20.58 | 356 |
| 2023-05-10 | $21.10 | $21.10 | $21.02 | $21.02 | $21.02 | 485 |
| 2023-05-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 949 |
| 2023-05-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 262 |
| 2023-05-05 | $21.79 | $21.79 | $21.00 | $21.38 | $21.38 | 36,488 |
| 2023-05-04 | $22.24 | $22.47 | $21.83 | $22.20 | $20.96 | 16,654 |
| 2023-05-03 | $23.33 | $23.40 | $22.29 | $23.13 | $23.13 | 22,546 |
| 2023-05-02 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 235 |
| 2023-05-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 478 |
| 2023-04-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 278 |
| 2023-04-27 | $22.73 | $22.73 | $22.55 | $22.55 | $22.55 | 410 |
| 2023-04-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 270 |
| 2023-04-25 | $23.31 | $23.33 | $23.09 | $23.33 | $23.33 | 1,107 |
| 2023-04-24 | $23.46 | $23.61 | $23.46 | $23.61 | $23.61 | 1,943 |
| 2023-04-21 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 226 |
| 2023-04-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 297 |
| 2023-04-19 | $23.41 | $23.69 | $23.22 | $23.49 | $23.49 | 74,219 |
| 2023-04-18 | $23.60 | $23.64 | $23.20 | $23.50 | $23.50 | 63,067 |
| 2023-04-17 | $22.90 | $22.90 | $22.06 | $22.79 | $22.79 | 1,180 |
| 2023-04-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 82 |
| 2023-04-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 139 |
| 2023-04-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 241 |
| 2023-04-11 | $22.09 | $22.12 | $21.76 | $21.76 | $21.76 | 2,372 |
| 2023-04-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 169 |
| 2023-04-06 | $21.35 | $21.64 | $21.35 | $21.64 | $21.64 | 700 |
| 2023-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 350 |
| 2023-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 445 |
| 2023-04-03 | $23.50 | $24.10 | $23.50 | $24.10 | $24.10 | 2,869 |
| 2023-03-31 | $23.76 | $24.31 | $23.76 | $24.31 | $24.31 | 5,675 |
| 2023-03-30 | $23.86 | $23.86 | $23.41 | $23.74 | $23.74 | 683 |
| 2023-03-29 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 153 |
| 2023-03-28 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 148 |
| 2023-03-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 25,745 |
| 2023-03-24 | $21.46 | $22.09 | $21.40 | $22.09 | $22.09 | 1,249 |
| 2023-03-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 102 |
| 2023-03-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 75 |
| 2023-03-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 706 |
| 2023-03-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 591 |
| 2023-03-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 363 |
| 2023-03-16 | $22.98 | $23.33 | $22.98 | $23.33 | $23.33 | 496 |
| 2023-03-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,058 |
| 2023-03-14 | $25.19 | $25.40 | $24.99 | $24.99 | $24.99 | 1,183 |
| 2023-03-13 | $24.43 | $24.87 | $24.16 | $24.87 | $24.87 | 800 |
| 2023-03-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 66 |
| 2023-03-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 333 |
| 2023-03-08 | $25.34 | $25.60 | $25.06 | $25.06 | $25.06 | 6,107 |
| 2023-03-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 199 |
| 2023-03-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 181 |
| 2023-03-03 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 83 |
| 2023-03-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 391 |
| 2023-03-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 339 |
| 2023-02-28 | $25.17 | $25.17 | $24.88 | $24.88 | $24.88 | 1,990 |
| 2023-02-27 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 173 |
| 2023-02-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 152 |
| 2023-02-23 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 60 |
| 2023-02-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 250 |
| 2023-02-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 323 |
| 2023-02-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 330 |
| 2023-02-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 211 |
| 2023-02-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 510 |
| 2023-02-14 | $23.95 | $23.95 | $23.68 | $23.68 | $23.68 | 16,069 |
| 2023-02-13 | $23.90 | $23.90 | $23.53 | $23.66 | $23.66 | 2,419 |
| 2023-02-10 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 246 |
| 2023-02-09 | $23.10 | $23.10 | $22.65 | $22.65 | $22.65 | 965 |
| 2023-02-08 | $22.57 | $22.77 | $22.16 | $22.16 | $22.16 | 936 |
| 2023-02-07 | $23.31 | $23.31 | $22.78 | $22.85 | $22.85 | 4,994 |
| 2023-02-06 | $23.54 | $23.54 | $22.64 | $22.64 | $22.64 | 629 |
| 2023-02-03 | $23.55 | $24.27 | $23.55 | $24.27 | $24.27 | 1,964 |
| 2023-02-02 | $23.35 | $23.56 | $23.35 | $23.56 | $23.56 | 613 |
| 2023-02-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 67 |
| 2023-01-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 238 |
| 2023-01-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1,378 |
| 2023-01-27 | $22.09 | $22.39 | $22.09 | $22.37 | $22.37 | 1,030 |
| 2023-01-26 | $22.09 | $22.53 | $22.09 | $22.53 | $22.53 | 1,085 |
| 2023-01-25 | $21.87 | $22.00 | $21.87 | $22.00 | $22.00 | 943 |
| 2023-01-24 | $22.43 | $22.43 | $22.06 | $22.06 | $22.06 | 1,559 |
| 2023-01-23 | $22.32 | $22.39 | $22.32 | $22.35 | $22.35 | 3,259 |
| 2023-01-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 126 |
| 2023-01-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 109 |
| 2023-01-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 261 |
| 2023-01-17 | $22.50 | $22.73 | $21.90 | $22.70 | $22.70 | 1,705 |
| 2023-01-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1,547 |
| 2023-01-12 | $22.38 | $22.73 | $22.38 | $22.73 | $22.73 | 3,129 |
| 2023-01-11 | $22.62 | $22.62 | $22.30 | $22.45 | $22.45 | 1,281 |
| 2023-01-10 | $21.49 | $21.90 | $21.49 | $21.90 | $21.90 | 528 |
| 2023-01-09 | $22.17 | $22.72 | $22.17 | $22.29 | $22.29 | 2,745 |
| 2023-01-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 185 |
| 2023-01-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 19,607 |
| 2023-01-04 | $20.62 | $21.05 | $20.53 | $20.84 | $20.84 | 12,722 |
| 2023-01-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 141 |
| 2022-12-30 | $20.03 | $20.03 | $19.45 | $19.45 | $19.45 | 3,798 |
| 2022-12-29 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 274 |
| 2022-12-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 530 |
| 2022-12-27 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 55,934 |
| 2022-12-23 | $19.39 | $20.41 | $19.39 | $20.41 | $20.41 | 30,144 |
| 2022-12-22 | $19.87 | $19.87 | $19.53 | $19.53 | $19.53 | 32,243 |
| 2022-12-21 | $18.83 | $20.13 | $18.83 | $19.60 | $19.60 | 6,478 |
| 2022-12-20 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 211 |
| 2022-12-19 | $19.06 | $19.41 | $19.06 | $19.41 | $19.41 | 1,003 |
| 2022-12-16 | $19.32 | $19.32 | $19.14 | $19.32 | $19.32 | 453 |
| 2022-12-15 | $19.18 | $19.64 | $18.89 | $18.99 | $18.99 | 8,544 |
| 2022-12-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 205 |
| 2022-12-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 87 |
| 2022-12-12 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 404 |
| 2022-12-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 110 |
| 2022-12-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 11 |
| 2022-12-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 43 |
| 2022-12-06 | $19.05 | $19.20 | $19.05 | $19.10 | $19.10 | 1,687 |
| 2022-12-05 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 1,209 |
| 2022-12-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 251 |
| 2022-12-01 | $18.79 | $18.79 | $18.64 | $18.69 | $18.69 | 1,798 |
| 2022-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 437 |
| 2022-11-29 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 2,943 |
| 2022-11-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 24 |
| 2022-11-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 214 |
| 2022-11-23 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 71 |
| 2022-11-22 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 217 |
| 2022-11-21 | $18.85 | $19.40 | $18.85 | $19.40 | $19.40 | 23,808 |
| 2022-11-18 | $19.04 | $19.20 | $19.04 | $19.20 | $19.20 | 478 |
| 2022-11-17 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 312 |
| 2022-11-16 | $18.60 | $19.27 | $18.59 | $19.13 | $19.13 | 2,732 |
| 2022-11-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 172 |
| 2022-11-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 662 |
| 2022-11-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 65 |
| 2022-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 117 |
| 2022-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 229 |
| 2022-11-08 | $17.73 | $18.70 | $17.73 | $18.21 | $18.21 | 2,086 |
| 2022-11-07 | $18.16 | $18.16 | $17.56 | $17.56 | $17.56 | 5,108 |
| 2022-11-04 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 7 |
| 2022-11-03 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 518 |
| 2022-11-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 246 |
| 2022-11-01 | $18.10 | $18.10 | $17.21 | $17.21 | $17.21 | 2,491 |
| 2022-10-31 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 401 |
| 2022-10-28 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 239 |
| 2022-10-27 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 173 |
| 2022-10-26 | $17.35 | $17.35 | $16.65 | $16.88 | $16.88 | 5,467 |
| 2022-10-25 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 347 |
| 2022-10-24 | $16.69 | $17.06 | $15.99 | $17.06 | $17.06 | 2,100 |
| 2022-10-21 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 656 |
| 2022-10-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 2,270 |
| 2022-10-19 | $15.26 | $16.31 | $15.08 | $16.31 | $16.31 | 1,297 |
| 2022-10-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 213 |
| 2022-10-17 | $15.45 | $15.71 | $15.45 | $15.67 | $15.67 | 5,058 |
| 2022-10-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 208 |
| 2022-10-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 192 |
| 2022-10-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 240 |
| 2022-10-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 149 |
| 2022-10-10 | $16.20 | $16.55 | $16.20 | $16.55 | $16.55 | 7,675 |
| 2022-10-07 | $15.19 | $15.80 | $15.19 | $15.80 | $15.80 | 37,539 |
| 2022-10-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 4 |
| 2022-10-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 4,771 |
| 2022-10-04 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 20 |
| 2022-10-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 242 |
| 2022-09-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 405 |
| 2022-09-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 617 |
| 2022-09-28 | $15.72 | $15.90 | $14.70 | $15.90 | $15.90 | 594 |
| 2022-09-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 1,998 |
| 2022-09-26 | $15.90 | $15.90 | $15.74 | $15.74 | $15.74 | 4,085 |
| 2022-09-23 | $14.61 | $15.93 | $14.61 | $15.93 | $15.93 | 3,654 |
| 2022-09-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 1,216 |
| 2022-09-21 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 534 |
| 2022-09-20 | $15.96 | $16.66 | $15.96 | $16.66 | $16.66 | 6,381 |
| 2022-09-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 67 |
| 2022-09-16 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 78 |
| 2022-09-15 | $17.29 | $17.38 | $17.29 | $17.38 | $17.38 | 927 |
| 2022-09-14 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 124 |
| 2022-09-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 442 |
| 2022-09-12 | $18.23 | $18.23 | $18.21 | $18.22 | $18.22 | 576 |
| 2022-09-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 156 |
| 2022-09-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 426 |
| 2022-09-07 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 135 |
| 2022-09-06 | $16.25 | $16.25 | $15.25 | $15.71 | $15.71 | 14,002 |
| 2022-09-02 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 47 |
| 2022-09-01 | $16.01 | $16.31 | $15.80 | $16.31 | $16.31 | 987 |
| 2022-08-31 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 306 |
| 2022-08-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 202 |
| 2022-08-29 | $16.10 | $16.10 | $15.28 | $15.68 | $15.68 | 7,612 |
| 2022-08-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 312 |
| 2022-08-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 198 |
| 2022-08-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 63 |
| 2022-08-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 47 |
| 2022-08-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 174 |
| 2022-08-19 | $16.49 | $16.66 | $16.49 | $16.66 | $16.66 | 943 |
| 2022-08-18 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 152 |
| 2022-08-17 | $18.00 | $18.00 | $17.02 | $17.02 | $17.02 | 890 |
| 2022-08-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 223 |
| 2022-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 214 |
| 2022-08-12 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 203 |
| 2022-08-11 | $18.38 | $18.50 | $18.19 | $18.19 | $18.19 | 2,432 |
| 2022-08-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 298 |
| 2022-08-09 | $18.10 | $18.37 | $18.10 | $18.37 | $18.37 | 3,336 |
| 2022-08-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 257 |
| 2022-08-05 | $17.35 | $17.45 | $17.35 | $17.35 | $17.35 | 13,743 |
| 2022-08-04 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 471 |
| 2022-08-03 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 233 |
| 2022-08-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 335 |
| 2022-08-01 | $17.47 | $17.86 | $17.47 | $17.65 | $17.65 | 3,521 |
| 2022-07-29 | $17.86 | $17.86 | $17.19 | $17.19 | $17.19 | 1,204 |
| 2022-07-28 | $16.87 | $17.10 | $16.65 | $17.10 | $17.10 | 3,269 |
| 2022-07-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 100 |
| 2022-07-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 146 |
| 2022-07-25 | $16.80 | $16.80 | $16.70 | $16.70 | $16.70 | 478 |
| 2022-07-22 | $16.02 | $16.02 | $16.00 | $16.00 | $16.00 | 904 |
| 2022-07-21 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 322 |
| 2022-07-20 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 268 |
| 2022-07-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 116 |
| 2022-07-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 6 |
| 2022-07-15 | $15.61 | $15.61 | $15.37 | $15.53 | $15.53 | 593 |
| 2022-07-14 | $14.84 | $14.84 | $14.76 | $14.76 | $14.76 | 590 |
| 2022-07-13 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 348 |
| 2022-07-12 | $15.27 | $15.28 | $15.27 | $15.28 | $15.28 | 408 |
| 2022-07-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 185 |
| 2022-07-08 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 275 |
| 2022-07-07 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 109 |
| 2022-07-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 102 |
| 2022-07-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 161 |
| 2022-07-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 130 |
| 2022-06-30 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 767 |
| 2022-06-29 | $15.57 | $16.56 | $15.57 | $16.53 | $16.53 | 12,876 |
| 2022-06-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 154 |
| 2022-06-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 129 |
| 2022-06-24 | $16.95 | $16.99 | $16.70 | $16.99 | $16.99 | 12,013 |
| 2022-06-23 | $15.62 | $16.54 | $15.62 | $15.86 | $15.86 | 1,815 |
| 2022-06-22 | $17.17 | $17.33 | $17.17 | $17.33 | $17.33 | 822 |
| 2022-06-21 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 340 |
| 2022-06-17 | $18.30 | $18.30 | $17.88 | $17.90 | $17.90 | 3,462 |
| 2022-06-16 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 225 |
| 2022-06-15 | $19.48 | $19.67 | $19.48 | $19.67 | $19.67 | 22,648 |
| 2022-06-14 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 85 |
| 2022-06-13 | $19.49 | $19.79 | $18.59 | $19.58 | $19.58 | 2,966 |
| 2022-06-10 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1,950 |
| 2022-06-09 | $21.66 | $21.67 | $21.25 | $21.25 | $21.25 | 11,007 |
| 2022-06-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 48 |
| 2022-06-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 374 |
| 2022-06-06 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 56 |
| 2022-06-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 226 |
| 2022-06-02 | $21.40 | $21.54 | $21.40 | $21.54 | $21.54 | 203 |
| 2022-06-01 | $21.16 | $21.16 | $21.14 | $21.14 | $21.14 | 537 |
| 2022-05-31 | $21.14 | $21.56 | $21.14 | $21.56 | $20.84 | 635 |
| 2022-05-27 | $21.05 | $21.60 | $21.05 | $21.60 | $20.88 | 341 |
| 2022-05-26 | $20.62 | $20.67 | $20.62 | $20.67 | $19.98 | 805 |
| 2022-05-25 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 104 |
| 2022-05-24 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 18 |
| 2022-05-23 | $20.16 | $20.67 | $20.16 | $20.67 | $19.98 | 1,225 |
| 2022-05-20 | $19.17 | $19.55 | $18.90 | $18.90 | $18.27 | 1,909 |
| 2022-05-19 | $19.67 | $19.67 | $19.67 | $19.67 | $19.01 | 187 |
| 2022-05-18 | $20.42 | $20.42 | $19.67 | $19.67 | $19.01 | 1,032 |
| 2022-05-17 | $20.50 | $20.71 | $20.50 | $20.50 | $19.81 | 856 |
| 2022-05-16 | $19.51 | $19.51 | $19.51 | $19.51 | $18.86 | 101 |
| 2022-05-13 | $19.13 | $19.51 | $19.05 | $19.51 | $18.86 | 538 |
| 2022-05-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.24 | 0 |
| 2022-05-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.24 | 6 |
| 2022-05-10 | $19.64 | $19.90 | $19.64 | $19.90 | $19.24 | 843 |
| 2022-05-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.28 | 100 |
| 2022-05-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.28 | 325 |
| 2022-05-05 | $20.32 | $20.32 | $20.32 | $20.32 | $19.64 | 307 |
| 2022-05-04 | $20.49 | $20.71 | $20.49 | $20.71 | $20.02 | 819 |
| 2022-05-03 | $20.10 | $20.10 | $19.51 | $19.51 | $18.86 | 16,893 |
| 2022-05-02 | $20.21 | $20.48 | $20.20 | $20.48 | $19.79 | 769 |
| 2022-04-29 | $20.52 | $20.52 | $20.52 | $20.52 | $19.83 | 652 |
| 2022-04-28 | $20.24 | $20.24 | $20.24 | $20.24 | $19.56 | 305 |
| 2022-04-27 | $21.48 | $21.48 | $21.48 | $21.48 | $20.76 | 22 |
| 2022-04-26 | $21.48 | $21.48 | $21.48 | $21.48 | $20.76 | 1,090 |
| 2022-04-25 | $21.48 | $21.48 | $21.48 | $21.48 | $20.76 | 1,090 |
| 2022-04-22 | $21.90 | $22.29 | $21.90 | $22.29 | $21.55 | 1,088 |
| 2022-04-21 | $22.83 | $22.83 | $21.84 | $22.63 | $21.87 | 9,047 |
| 2022-04-20 | $20.74 | $20.74 | $20.74 | $20.74 | $20.05 | 230 |
| 2022-04-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.05 | 1,357 |
| 2022-04-18 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 149 |
| 2022-04-14 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 384 |
| 2022-04-13 | $20.25 | $20.70 | $20.16 | $20.70 | $20.01 | 476 |
| 2022-04-12 | $19.91 | $20.76 | $19.58 | $20.39 | $19.71 | 7,262 |
| 2022-04-11 | $19.63 | $19.63 | $19.63 | $19.63 | $18.97 | 146 |
| 2022-04-08 | $19.63 | $19.63 | $19.63 | $19.63 | $18.97 | 234 |
| 2022-04-07 | $19.63 | $19.63 | $19.63 | $19.63 | $18.97 | 208 |
| 2022-04-06 | $19.74 | $19.74 | $19.74 | $19.74 | $19.08 | 0 |
| 2022-04-05 | $19.85 | $19.85 | $19.74 | $19.74 | $19.08 | 2,658 |
| 2022-04-04 | $20.13 | $20.13 | $20.06 | $20.06 | $19.39 | 2,093 |
| 2022-04-01 | $22.00 | $22.00 | $21.83 | $21.83 | $21.10 | 566 |
| 2022-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.15 | 329 |
| 2022-03-30 | $21.15 | $21.25 | $21.15 | $21.25 | $20.54 | 547 |
| 2022-03-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.01 | 2,168 |
| 2022-03-28 | $20.32 | $20.32 | $20.32 | $20.32 | $19.64 | 22 |
| 2022-03-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.22 | 1 |
| 2022-03-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.22 | 0 |
| 2022-03-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.22 | 1 |
| 2022-03-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.26 | 80 |
| 2022-03-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.26 | 282 |
| 2022-03-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.26 | 282 |
| 2022-03-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.26 | 434 |
| 2022-03-16 | $20.52 | $20.52 | $20.52 | $20.52 | $19.83 | 2,150 |
| 2022-03-15 | $20.44 | $20.78 | $20.44 | $20.78 | $20.09 | 536 |
| 2022-03-14 | $19.68 | $20.99 | $19.68 | $20.10 | $19.43 | 1,614 |
| 2022-03-11 | $19.99 | $19.99 | $18.76 | $18.76 | $18.13 | 465 |
| 2022-03-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.69 | 395 |
| 2022-03-09 | $20.37 | $20.37 | $20.37 | $20.37 | $19.69 | 1,746 |
| 2022-03-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.06 | 413 |
| 2022-03-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.21 | 254 |
| 2022-03-04 | $18.45 | $18.45 | $17.65 | $17.81 | $17.21 | 7,889 |
| 2022-03-03 | $21.45 | $21.45 | $21.45 | $21.45 | $20.74 | 156 |
| 2022-03-02 | $22.65 | $22.65 | $22.65 | $22.65 | $21.89 | 156 |
| 2022-03-01 | $22.65 | $22.65 | $22.65 | $22.65 | $21.89 | 116 |
| 2022-02-28 | $20.83 | $22.65 | $20.80 | $22.65 | $21.89 | 14,874 |
| 2022-02-25 | $21.58 | $21.58 | $21.58 | $21.58 | $20.86 | 2,073 |
| 2022-02-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.02 | 238 |
| 2022-02-23 | $23.25 | $23.25 | $22.87 | $22.87 | $22.11 | 765 |
| 2022-02-22 | $23.33 | $23.33 | $23.33 | $23.33 | $22.55 | 259 |
| 2022-02-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.19 | 34 |
| 2022-02-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.19 | 200 |
| 2022-02-16 | $23.94 | $24.42 | $23.94 | $24.42 | $23.60 | 1,214 |
| 2022-02-15 | $23.16 | $23.16 | $23.16 | $23.16 | $22.38 | 236 |
| 2022-02-14 | $24.02 | $24.02 | $23.16 | $23.16 | $22.38 | 1,609 |
| 2022-02-11 | $22.93 | $24.11 | $22.93 | $24.11 | $23.30 | 584 |
| 2022-02-10 | $24.41 | $24.41 | $24.00 | $24.00 | $23.20 | 2,048 |
| 2022-02-09 | $23.66 | $23.66 | $23.66 | $23.66 | $22.87 | 1,301 |
| 2022-02-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.22 | 763 |
| 2022-02-07 | $22.59 | $22.59 | $22.59 | $22.59 | $21.84 | 131 |
| 2022-02-04 | $22.68 | $22.68 | $22.59 | $22.59 | $21.84 | 523 |
| 2022-02-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.20 | 2,056 |
| 2022-02-02 | $22.59 | $22.59 | $22.59 | $22.59 | $21.83 | 254 |
| 2022-02-01 | $22.59 | $22.59 | $22.59 | $22.59 | $21.83 | 282 |
| 2022-01-31 | $22.41 | $22.41 | $22.41 | $22.41 | $21.66 | 273 |
| 2022-01-28 | $21.22 | $21.22 | $21.22 | $21.22 | $20.51 | 249 |
| 2022-01-27 | $21.22 | $21.22 | $21.22 | $21.22 | $20.51 | 100 |
| 2022-01-26 | $22.83 | $22.83 | $21.22 | $21.22 | $20.51 | 406 |
| 2022-01-25 | $21.53 | $22.31 | $21.53 | $22.27 | $21.53 | 2,311 |
| 2022-01-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.22 | 225 |
| 2022-01-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.22 | 169 |
| 2022-01-20 | $23.22 | $23.22 | $23.22 | $23.22 | $22.44 | 355 |
| 2022-01-19 | $23.62 | $23.79 | $23.62 | $23.79 | $22.99 | 651 |
| 2022-01-18 | $23.87 | $24.02 | $23.87 | $24.02 | $23.22 | 6,379 |
| 2022-01-14 | $24.35 | $24.35 | $24.19 | $24.19 | $23.38 | 378 |
| 2022-01-13 | $23.72 | $23.72 | $23.72 | $23.72 | $22.93 | 0 |
| 2022-01-12 | $23.00 | $23.72 | $23.00 | $23.72 | $22.93 | 643 |
| 2022-01-11 | $21.23 | $21.23 | $21.23 | $21.23 | $20.52 | 199 |
| 2022-01-10 | $20.96 | $21.46 | $20.96 | $21.44 | $20.72 | 1,997 |
| 2022-01-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.20 | 409 |
| 2022-01-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.18 | 53 |
| 2022-01-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.18 | 67 |
| 2022-01-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.18 | 7 |
| 2022-01-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.18 | 100 |
| 2021-12-31 | $19.68 | $19.84 | $19.68 | $19.84 | $19.18 | 1,141 |
| 2021-12-30 | $19.79 | $19.79 | $19.79 | $19.79 | $19.13 | 1,105 |
| 2021-12-29 | $19.44 | $19.44 | $19.44 | $19.44 | $18.79 | 139 |
| 2021-12-28 | $19.44 | $19.44 | $19.44 | $19.44 | $18.79 | 275 |
| 2021-12-27 | $19.44 | $19.44 | $19.44 | $19.44 | $18.79 | 205 |
| 2021-12-23 | $19.44 | $19.44 | $19.44 | $19.44 | $18.79 | 143 |
| 2021-12-22 | $19.24 | $19.81 | $19.24 | $19.81 | $19.15 | 1,871 |
| 2021-12-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.31 | 16,494 |
| 2021-12-20 | $19.07 | $19.26 | $19.07 | $19.26 | $18.62 | 531 |
| 2021-12-17 | $19.34 | $19.34 | $18.91 | $18.91 | $18.28 | 759 |
| 2021-12-16 | $19.29 | $19.29 | $19.21 | $19.21 | $18.57 | 13,905 |
| 2021-12-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.26 | 10,703 |
| 2021-12-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.26 | 87 |
| 2021-12-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.26 | 159 |
| 2021-12-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.26 | 235 |
| 2021-12-09 | $20.19 | $20.19 | $20.19 | $20.19 | $19.52 | 45 |
| 2021-12-08 | $20.16 | $20.19 | $20.16 | $20.19 | $19.52 | 3,956 |
| 2021-12-07 | $20.57 | $20.57 | $20.57 | $20.57 | $19.88 | 155 |
| 2021-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.33 | 229 |
| 2021-12-03 | $19.23 | $19.23 | $19.23 | $19.23 | $18.59 | 44 |
| 2021-12-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.59 | 29 |
| 2021-12-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.59 | 347 |
| 2021-11-30 | $18.57 | $18.57 | $18.57 | $18.57 | $17.95 | 468 |
| 2021-11-29 | $20.01 | $20.01 | $20.01 | $20.01 | $19.34 | 300 |
| 2021-11-26 | $20.01 | $20.01 | $20.01 | $20.01 | $19.34 | 23 |
| 2021-11-24 | $20.08 | $20.08 | $20.01 | $20.01 | $19.34 | 797 |
| 2021-11-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.67 | 61 |
| 2021-11-22 | $20.35 | $20.35 | $20.35 | $20.35 | $19.67 | 183 |
| 2021-11-19 | $20.23 | $20.23 | $20.22 | $20.22 | $19.54 | 685 |
| 2021-11-18 | $21.18 | $21.18 | $20.99 | $20.99 | $20.29 | 408 |
| 2021-11-17 | $20.48 | $20.87 | $20.48 | $20.87 | $20.17 | 678 |
| 2021-11-16 | $20.60 | $20.60 | $20.40 | $20.40 | $19.72 | 373 |
| 2021-11-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.54 | 155 |
| 2021-11-12 | $20.77 | $21.15 | $20.77 | $20.95 | $20.25 | 13,622 |
| 2021-11-11 | $20.49 | $20.49 | $20.49 | $20.49 | $19.81 | 72 |
| 2021-11-10 | $20.51 | $20.51 | $20.49 | $20.49 | $19.81 | 274 |
| 2021-11-09 | $20.35 | $20.35 | $20.35 | $20.35 | $19.67 | 0 |
| 2021-11-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.67 | 0 |
| 2021-11-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.67 | 242 |
| 2021-11-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.11 | 4 |
| 2021-11-03 | $20.81 | $20.81 | $20.81 | $20.81 | $20.11 | 6,694 |
| 2021-11-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.89 | 33 |
| 2021-11-01 | $19.54 | $19.54 | $19.54 | $19.54 | $18.89 | 33 |
| 2021-10-29 | $19.69 | $19.74 | $19.54 | $19.54 | $18.89 | 1,893 |
| 2021-10-28 | $20.40 | $20.40 | $19.34 | $19.84 | $19.18 | 22,223 |
| 2021-10-27 | $20.55 | $20.55 | $20.55 | $20.55 | $19.86 | 89 |
| 2021-10-26 | $20.55 | $20.55 | $20.55 | $20.55 | $19.86 | 5,682 |
| 2021-10-25 | $20.30 | $20.30 | $20.30 | $20.30 | $19.62 | 1,276 |
| 2021-10-22 | $21.46 | $21.46 | $21.46 | $21.46 | $20.74 | 70 |
| 2021-10-21 | $21.46 | $21.46 | $21.46 | $21.46 | $20.74 | 60 |
| 2021-10-20 | $21.46 | $21.46 | $21.46 | $21.46 | $20.74 | 1,502 |
| 2021-10-19 | $21.41 | $21.41 | $21.38 | $21.41 | $20.69 | 10,126 |
| 2021-10-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.11 | 56 |
| 2021-10-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.11 | 8 |
| 2021-10-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.11 | 31 |
| 2021-10-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.11 | 38 |
| 2021-10-12 | $20.50 | $20.81 | $20.49 | $20.81 | $20.11 | 13,627 |
| 2021-10-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.22 | 168 |
| 2021-10-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.10 | 352 |
| 2021-10-07 | $21.29 | $21.29 | $20.56 | $20.56 | $19.87 | 2,972 |
| 2021-10-06 | $19.36 | $19.36 | $19.36 | $19.36 | $18.71 | 101 |
| 2021-10-05 | $19.36 | $19.36 | $19.36 | $19.36 | $18.71 | 11,760 |
| 2021-10-04 | $19.36 | $19.36 | $19.36 | $19.36 | $18.71 | 183 |
| 2021-10-01 | $19.36 | $19.36 | $19.36 | $19.36 | $18.71 | 918 |
| 2021-09-30 | $19.29 | $19.29 | $19.29 | $19.29 | $18.65 | 872 |
| 2021-09-29 | $19.68 | $19.97 | $19.68 | $19.97 | $19.30 | 271 |
| 2021-09-28 | $20.15 | $20.15 | $20.15 | $20.15 | $19.48 | 183 |
| 2021-09-27 | $20.73 | $20.73 | $20.73 | $20.73 | $20.04 | 60 |
| 2021-09-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.04 | 59 |
| 2021-09-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.04 | 103 |
| 2021-09-22 | $20.88 | $20.88 | $20.73 | $20.73 | $20.04 | 495 |
| 2021-09-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.16 | 124 |
| 2021-09-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.16 | 84 |
| 2021-09-17 | $20.86 | $20.86 | $20.86 | $20.86 | $20.16 | 82 |
| 2021-09-16 | $20.87 | $20.87 | $20.86 | $20.86 | $20.16 | 583 |
| 2021-09-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.07 | 1,472 |
| 2021-09-14 | $21.49 | $21.49 | $21.49 | $21.49 | $20.77 | 221 |
| 2021-09-13 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 100 |
| 2021-09-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 79 |
| 2021-09-09 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 93 |
| 2021-09-08 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 60 |
| 2021-09-07 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 41 |
| 2021-09-03 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 6,064 |
| 2021-09-02 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 44 |
| 2021-09-01 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 97 |
| 2021-08-31 | $21.28 | $21.28 | $21.28 | $21.28 | $20.57 | 1,543 |
| 2021-08-30 | $21.28 | $21.28 | $21.28 | $21.28 | $20.56 | 78 |
| 2021-08-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.56 | 6,500 |
| 2021-08-26 | $21.04 | $21.04 | $21.04 | $21.04 | $20.34 | 1,881 |
| 2021-08-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.04 | 687 |
| 2021-08-24 | $20.40 | $20.40 | $20.40 | $20.40 | $19.71 | 3 |
| 2021-08-23 | $20.57 | $20.57 | $20.40 | $20.40 | $19.71 | 527 |
| 2021-08-20 | $20.29 | $20.29 | $20.29 | $20.29 | $19.61 | 100 |
| 2021-08-19 | $20.38 | $20.38 | $20.18 | $20.18 | $19.50 | 2,526 |
| 2021-08-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 39 |
| 2021-08-17 | $20.50 | $20.95 | $20.50 | $20.95 | $20.25 | 1,414 |
| 2021-08-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.03 | 1,377 |
| 2021-08-13 | $21.71 | $21.71 | $21.71 | $21.71 | $20.98 | 135 |
| 2021-08-12 | $21.71 | $21.71 | $21.71 | $21.71 | $20.98 | 120 |
| 2021-08-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.01 | 413 |
| 2021-08-10 | $21.10 | $21.10 | $21.10 | $21.10 | $20.39 | 43 |
| 2021-08-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.39 | 7 |
| 2021-08-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.39 | 282 |
| 2021-08-05 | $21.13 | $21.13 | $21.13 | $21.13 | $20.42 | 80 |
| 2021-08-04 | $21.22 | $21.22 | $21.01 | $21.13 | $20.42 | 7,584 |
| 2021-08-03 | $21.43 | $21.43 | $21.25 | $21.30 | $20.59 | 6,736 |
| 2021-08-02 | $21.57 | $21.57 | $21.57 | $21.57 | $20.85 | 7,712 |
| 2021-07-30 | $21.53 | $21.53 | $21.53 | $21.53 | $20.81 | 21 |
| 2021-07-29 | $21.52 | $21.53 | $20.99 | $21.53 | $20.81 | 5,002 |
| 2021-07-28 | $20.47 | $20.47 | $20.47 | $20.47 | $19.79 | 10,511 |
| 2021-07-27 | $20.47 | $20.47 | $20.47 | $20.47 | $19.79 | 18 |
| 2021-07-26 | $20.47 | $20.47 | $20.47 | $20.47 | $19.79 | 0 |
| 2021-07-23 | $20.47 | $20.47 | $20.47 | $20.47 | $19.79 | 43 |
| 2021-07-22 | $20.47 | $20.47 | $20.47 | $20.47 | $19.79 | 234 |
| 2021-07-21 | $19.93 | $19.93 | $19.93 | $19.93 | $19.26 | 40 |
| 2021-07-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.26 | 64 |
| 2021-07-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.26 | 133 |
| 2021-07-16 | $21.89 | $21.89 | $21.89 | $21.89 | $21.16 | 26 |
| 2021-07-15 | $21.89 | $21.89 | $21.89 | $21.89 | $21.16 | 16 |
| 2021-07-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.16 | 50 |
| 2021-07-13 | $21.89 | $21.89 | $21.89 | $21.89 | $21.16 | 39 |
| 2021-07-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.16 | 108 |
| 2021-07-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.05 | 182 |
| 2021-07-08 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 52 |
| 2021-07-07 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 40 |
| 2021-07-06 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 67 |
| 2021-07-02 | $21.69 | $21.69 | $21.69 | $21.69 | $20.97 | 47 |
| 2021-07-01 | $21.49 | $21.69 | $21.49 | $21.69 | $20.97 | 348 |
| 2021-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 15 |
| 2021-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 74 |
| 2021-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2021-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 182 |
| 2021-06-24 | $20.13 | $20.45 | $20.13 | $20.45 | $19.77 | 4,897 |
| 2021-06-23 | $20.06 | $20.06 | $20.06 | $20.06 | $19.39 | 460 |
| 2021-06-22 | $20.56 | $20.56 | $20.56 | $20.56 | $19.87 | 19,193 |
| 2021-06-21 | $19.71 | $20.24 | $19.71 | $20.14 | $19.46 | 817 |
| 2021-06-18 | $19.42 | $19.42 | $19.42 | $19.42 | $18.77 | 165 |
| 2021-06-17 | $20.60 | $20.60 | $20.40 | $20.40 | $19.71 | 1,965 |
| 2021-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.78 | 3,789 |
| 2021-06-15 | $22.59 | $22.59 | $22.59 | $22.59 | $21.84 | 147 |
| 2021-06-14 | $21.62 | $22.59 | $21.62 | $22.59 | $21.84 | 503 |
| 2021-06-11 | $21.26 | $21.26 | $21.26 | $21.26 | $20.55 | 43 |
| 2021-06-10 | $21.26 | $21.26 | $21.26 | $21.26 | $20.55 | 129 |
| 2021-06-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.60 | 32 |
| 2021-06-08 | $21.31 | $21.31 | $21.31 | $21.31 | $20.60 | 123 |
| 2021-06-07 | $21.31 | $21.31 | $21.31 | $21.31 | $20.60 | 1 |
| 2021-06-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.60 | 696 |
| 2021-06-03 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 10 |
| 2021-06-02 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 99 |
| 2021-06-01 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 26 |
| 2021-05-28 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 31 |
| 2021-05-27 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 118 |
| 2021-05-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.26 | 54 |
| 2021-05-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.26 | 0 |
| 2021-05-24 | $20.92 | $20.96 | $20.92 | $20.96 | $20.26 | 496 |
| 2021-05-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.21 | 28 |
| 2021-05-20 | $20.51 | $20.91 | $20.51 | $20.91 | $20.21 | 280 |
| 2021-05-19 | $21.70 | $21.70 | $21.70 | $21.70 | $20.97 | 71 |
| 2021-05-18 | $21.70 | $21.70 | $21.70 | $21.70 | $20.97 | 138 |
| 2021-05-17 | $21.70 | $21.70 | $21.70 | $21.70 | $20.97 | 92 |
| 2021-05-14 | $21.70 | $21.70 | $21.70 | $21.70 | $20.97 | 142 |
| 2021-05-13 | $20.25 | $20.45 | $20.25 | $20.45 | $19.77 | 1,421 |
| 2021-05-12 | $21.12 | $21.12 | $21.12 | $21.12 | $20.41 | 300 |
| 2021-05-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.03 | 66 |
| 2021-05-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.03 | 559 |
| 2021-05-07 | $20.61 | $20.61 | $20.61 | $20.61 | $19.92 | 0 |
| 2021-05-06 | $20.45 | $20.61 | $20.45 | $20.61 | $19.92 | 796 |
| 2021-05-05 | $20.55 | $20.55 | $20.55 | $20.55 | $19.86 | 1,800 |
| 2021-05-04 | $20.41 | $20.41 | $20.41 | $20.41 | $19.73 | 605 |
| 2021-05-03 | $20.41 | $20.41 | $20.41 | $20.41 | $19.73 | 521 |
| 2021-04-30 | $19.99 | $19.99 | $19.93 | $19.93 | $19.26 | 774 |
| 2021-04-29 | $20.60 | $20.89 | $20.60 | $20.89 | $20.19 | 1,141 |
| 2021-04-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.02 | 1,000 |
| 2021-04-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.31 | 1 |
| 2021-04-26 | $21.01 | $21.01 | $21.01 | $21.01 | $19.79 | 0 |
| 2021-04-23 | $21.01 | $21.01 | $21.01 | $21.01 | $19.79 | 300 |
| 2021-04-22 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-21 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-20 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-19 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-16 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-15 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-14 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-13 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-12 | $20.53 | $20.53 | $20.53 | $20.53 | $19.34 | 0 |
| 2021-04-09 | $20.60 | $20.60 | $20.53 | $20.53 | $19.34 | 354 |
| 2021-04-08 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 67 |
| 2021-04-07 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-04-06 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-04-05 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-04-01 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-03-31 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 1 |
| 2021-03-30 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-03-29 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-03-26 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-03-25 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-03-24 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 0 |
| 2021-03-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.94 | 469 |
| 2021-03-22 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 61 |
| 2021-03-19 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 0 |
| 2021-03-18 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 0 |
| 2021-03-17 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 0 |
| 2021-03-16 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 0 |
| 2021-03-15 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 36 |
| 2021-03-12 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 0 |
| 2021-03-11 | $18.19 | $18.19 | $18.19 | $18.19 | $17.14 | 0 |
| 2021-03-10 | $17.91 | $18.19 | $17.91 | $18.19 | $17.14 | 1,010 |
| 2021-03-09 | $19.29 | $19.29 | $19.29 | $19.29 | $18.17 | 0 |
| 2021-03-08 | $19.29 | $19.29 | $19.29 | $19.29 | $18.17 | 0 |
| 2021-03-05 | $19.29 | $19.29 | $19.29 | $19.29 | $18.17 | 0 |
| 2021-03-04 | $19.29 | $19.29 | $19.29 | $19.29 | $18.17 | 0 |
| 2021-03-03 | $19.29 | $19.29 | $19.29 | $19.29 | $18.17 | 100 |
| 2021-03-02 | $18.32 | $18.32 | $18.32 | $18.32 | $17.26 | 221 |
| 2021-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $17.99 | 0 |
| 2021-02-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.99 | 0 |
| 2021-02-25 | $18.53 | $18.53 | $18.53 | $18.53 | $17.46 | 550 |
| 2021-02-24 | $18.53 | $18.53 | $18.53 | $18.53 | $17.46 | 0 |
| 2021-02-23 | $18.53 | $18.53 | $18.53 | $18.53 | $17.46 | 550 |
| 2021-02-22 | $18.57 | $18.57 | $18.57 | $18.57 | $17.49 | 0 |
| 2021-02-19 | $18.57 | $18.57 | $18.57 | $18.57 | $17.49 | 2,100 |
| 2021-02-18 | $18.57 | $18.57 | $18.57 | $18.57 | $17.49 | 0 |
| 2021-02-17 | $18.57 | $18.57 | $18.57 | $18.57 | $17.49 | 0 |
| 2021-02-16 | $18.57 | $18.57 | $18.57 | $18.57 | $17.49 | 474 |
| 2021-02-12 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-11 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-10 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 550 |
| 2021-02-09 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-08 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-05 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-04 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-03 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-02 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-02-01 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-01-29 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 0 |
| 2021-01-28 | $15.62 | $15.62 | $15.62 | $15.62 | $14.72 | 550 |
| 2021-01-27 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-26 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-25 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 60 |
| 2021-01-22 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-21 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-20 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-19 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 100 |
| 2021-01-15 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 60 |
| 2021-01-14 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-13 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-12 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 0 |
| 2021-01-11 | $16.68 | $16.68 | $16.68 | $16.68 | $15.71 | 200 |
| 2021-01-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.01 | 8,000 |
| 2021-01-07 | $16.42 | $16.42 | $16.42 | $16.42 | $15.47 | 0 |
| 2021-01-06 | $16.42 | $16.42 | $16.42 | $16.42 | $15.47 | 500 |
| 2021-01-05 | $16.13 | $16.17 | $16.13 | $16.17 | $15.23 | 1,197 |
| 2021-01-04 | $16.06 | $16.31 | $16.06 | $16.31 | $15.37 | 925 |
| 2020-12-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 0 |
| 2020-12-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 0 |
| 2020-12-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 0 |
| 2020-12-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 0 |
| 2020-12-24 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 1 |
| 2020-12-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 0 |
| 2020-12-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 654 |
| 2020-12-21 | $15.76 | $15.76 | $14.95 | $14.95 | $14.08 | 1,308 |
| 2020-12-18 | $15.44 | $15.44 | $15.44 | $15.44 | $14.55 | 0 |
| 2020-12-17 | $15.44 | $15.44 | $15.44 | $15.44 | $14.55 | 100 |
| 2020-12-16 | $15.27 | $15.27 | $15.27 | $15.27 | $14.38 | 1,403 |
| 2020-12-15 | $14.53 | $14.53 | $14.53 | $14.53 | $13.68 | 130 |
| 2020-12-14 | $14.53 | $14.53 | $14.53 | $14.53 | $13.68 | 150 |
| 2020-12-11 | $14.52 | $14.52 | $14.52 | $14.52 | $13.68 | 0 |
| 2020-12-10 | $14.61 | $14.61 | $14.61 | $14.61 | $13.76 | 61 |
| 2020-12-09 | $14.61 | $14.61 | $14.61 | $14.61 | $13.76 | 0 |
| 2020-12-08 | $14.61 | $14.61 | $14.61 | $14.61 | $13.76 | 61 |
| 2020-12-07 | $14.61 | $14.61 | $14.61 | $14.61 | $13.76 | 221 |
| 2020-12-04 | $14.42 | $14.42 | $14.42 | $14.42 | $13.58 | 254 |
| 2020-12-03 | $14.31 | $14.31 | $14.02 | $14.02 | $13.21 | 2,985 |
| 2020-12-02 | $13.79 | $13.91 | $13.79 | $13.90 | $13.09 | 642 |
| 2020-12-01 | $13.58 | $13.58 | $13.58 | $13.58 | $12.79 | 0 |
| 2020-11-30 | $13.58 | $13.58 | $13.58 | $13.58 | $12.79 | 378 |
| 2020-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 57 |
| 2020-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 0 |
| 2020-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.24 | 100 |
| 2020-11-13 | $12.62 | $12.62 | $12.62 | $12.62 | $11.89 | 0 |
| 2020-11-12 | $12.62 | $12.62 | $12.62 | $12.62 | $11.89 | 6 |
| 2020-11-11 | $12.62 | $12.62 | $12.62 | $12.62 | $11.89 | 0 |
| 2020-11-10 | $12.62 | $12.62 | $12.62 | $12.62 | $11.89 | 37 |
| 2020-11-09 | $12.62 | $12.62 | $12.62 | $12.62 | $11.89 | 400 |
| 2020-11-06 | $11.26 | $11.26 | $11.26 | $11.26 | $10.61 | 300 |
| 2020-11-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-11-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 8 |
| 2020-11-03 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-30 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-28 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-27 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-26 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-23 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-22 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-21 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-20 | $12.10 | $12.10 | $12.10 | $12.10 | $11.40 | 0 |
| 2020-10-19 | $12.26 | $12.26 | $12.10 | $12.10 | $11.40 | 300 |
| 2020-10-16 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-15 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-14 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-13 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-12 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-09 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-08 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-07 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-06 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-05 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-02 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-10-01 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 0 |
| 2020-09-30 | $12.51 | $12.51 | $12.51 | $12.51 | $11.79 | 194 |
| 2020-09-29 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
| 2020-09-28 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
| 2020-09-25 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
| 2020-09-24 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 16 |
| 2020-09-23 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
| 2020-09-22 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
| 2020-09-21 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 100 |
| 2020-09-18 | $13.57 | $13.57 | $13.57 | $13.57 | $12.78 | 75 |
| 2020-09-17 | $13.57 | $13.57 | $13.57 | $13.57 | $12.78 | 500 |
| 2020-09-16 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-15 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 10 |
| 2020-09-14 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-11 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-10 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-09 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-08 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-04 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 7 |
| 2020-09-03 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-09-02 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 46 |
| 2020-09-01 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 82 |
| 2020-08-31 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-28 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-27 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-26 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-25 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 5 |
| 2020-08-24 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-21 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-20 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 0 |
| 2020-08-19 | $13.07 | $13.07 | $13.07 | $13.07 | $12.31 | 500 |
| 2020-08-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.22 | 0 |
| 2020-08-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.22 | 241 |
| 2020-08-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.22 | 0 |
| 2020-08-13 | $12.97 | $12.97 | $12.97 | $12.97 | $12.22 | 0 |
| 2020-08-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.22 | 241 |
| 2020-08-11 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 0 |
| 2020-08-10 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 20 |
| 2020-08-07 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 0 |
| 2020-08-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 0 |
| 2020-08-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 0 |
| 2020-08-04 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 156 |
| 2020-08-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.25 | 156 |
| 2020-07-31 | $13.15 | $13.15 | $13.15 | $13.15 | $12.39 | 20 |
| 2020-07-30 | $13.15 | $13.15 | $13.15 | $13.15 | $12.39 | 0 |
| 2020-07-29 | $13.15 | $13.15 | $13.15 | $13.15 | $12.39 | 500 |
| 2020-07-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-27 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-23 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 5 |
| 2020-07-22 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-21 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-17 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-16 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-15 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-14 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 5 |
| 2020-07-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 0 |
| 2020-07-06 | $11.91 | $11.91 | $11.91 | $11.91 | $11.22 | 100 |
| 2020-07-02 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 0 |
| 2020-07-01 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 0 |
| 2020-06-30 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 0 |
| 2020-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 0 |
| 2020-06-26 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 0 |
| 2020-06-25 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 0 |
| 2020-06-24 | $10.48 | $10.48 | $10.48 | $10.48 | $9.87 | 923 |
| 2020-06-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.33 | 0 |
| 2020-06-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.33 | 0 |
| 2020-06-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.33 | 0 |
| 2020-06-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.33 | 0 |
| 2020-06-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.33 | 0 |
| 2020-06-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.33 | 395 |
| 2020-06-15 | $11.42 | $11.42 | $11.42 | $11.42 | $10.75 | 0 |
| 2020-06-12 | $11.42 | $11.42 | $11.42 | $11.42 | $10.75 | 0 |
| 2020-06-11 | $11.42 | $11.42 | $11.42 | $11.42 | $10.75 | 0 |
| 2020-06-10 | $11.42 | $11.42 | $11.42 | $11.42 | $10.75 | 0 |
| 2020-06-09 | $11.42 | $11.42 | $11.42 | $11.42 | $10.75 | 105 |
| 2020-06-08 | $11.17 | $11.17 | $11.17 | $11.17 | $10.52 | 0 |
| 2020-06-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.52 | 0 |
| 2020-06-04 | $11.17 | $11.17 | $11.17 | $11.17 | $10.52 | 0 |
| 2020-06-03 | $11.15 | $11.17 | $11.15 | $11.17 | $10.52 | 649 |
| 2020-06-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 10 |
| 2020-05-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 24 |
| 2020-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-05-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 25 |
| 2020-04-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 38 |
| 2020-04-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 1,700 |
| 2020-04-16 | $7.57 | $7.57 | $7.57 | $7.57 | $7.13 | 143 |
| 2020-04-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.25 | 0 |
| 2020-04-14 | $9.01 | $9.02 | $8.76 | $8.76 | $8.25 | 2,100 |
| 2020-04-13 | $9.61 | $9.70 | $9.61 | $9.70 | $9.14 | 1,105 |
| 2020-04-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.36 | 100 |
| 2020-04-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 0 |
| 2020-04-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.07 | 30 |
| 2020-04-06 | $7.32 | $7.50 | $7.32 | $7.50 | $7.07 | 590 |
| 2020-04-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 30 |
| 2020-04-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-04-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-03-31 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-03-30 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 75 |
| 2020-03-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-03-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 0 |
| 2020-03-25 | $7.73 | $7.73 | $7.73 | $7.73 | $7.28 | 359 |
| 2020-03-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 0 |
| 2020-03-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 0 |
| 2020-03-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 0 |
| 2020-03-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.45 | 372 |
| 2020-03-18 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-17 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-16 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-13 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 26 |
| 2020-03-12 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 57 |
| 2020-03-11 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-10 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 44 |
| 2020-03-09 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-06 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 25 |
| 2020-03-05 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 46 |
| 2020-03-04 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-03 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-03-02 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-28 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 16 |
| 2020-02-27 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-26 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-25 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-24 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-21 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-20 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 15 |
| 2020-02-19 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-18 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-14 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 0 |
| 2020-02-13 | $13.28 | $13.28 | $13.28 | $13.28 | $12.51 | 400 |
| 2020-02-12 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-02-11 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-02-10 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-02-07 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-02-06 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-02-05 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 28 |
| 2020-02-04 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-02-03 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-31 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 7 |
| 2020-01-29 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-28 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-27 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-24 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-23 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-22 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 4,500 |
| 2020-01-21 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-17 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-16 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-15 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-14 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-13 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-10 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-09 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 176 |
| 2020-01-08 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-07 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-06 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-03 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2020-01-02 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-31 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-30 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-27 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-26 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-24 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-23 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-20 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-19 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-18 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 0 |
| 2019-12-17 | $13.16 | $13.16 | $13.16 | $13.16 | $12.39 | 100 |
| 2019-12-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-12-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 0 |
| 2019-11-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.01 | 628 |
| 2019-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 0 |
| 2019-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 0 |
| 2019-11-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 0 |
| 2019-11-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.78 | 628 |
| 2019-10-31 | $12.29 | $12.29 | $12.29 | $12.29 | $11.58 | 0 |
| 2019-10-30 | $12.29 | $12.29 | $12.29 | $12.29 | $11.58 | 0 |
| 2019-10-29 | $12.29 | $12.29 | $12.29 | $12.29 | $11.58 | 0 |
| 2019-10-28 | $12.29 | $12.29 | $12.29 | $12.29 | $11.58 | 3 |
| 2019-10-25 | $12.29 | $12.29 | $12.29 | $12.29 | $11.58 | 1 |
| 2019-10-24 | $12.38 | $12.38 | $12.29 | $12.29 | $11.58 | 2,500 |
| 2019-10-23 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 55 |
| 2019-10-22 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 3 |
| 2019-10-21 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-18 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-17 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-16 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-15 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-14 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-11 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-10 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-09 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-08 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-07 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-04 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-03 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 32 |
| 2019-10-02 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-10-01 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-30 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-27 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-26 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-25 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-24 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 88 |
| 2019-09-23 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-20 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 0 |
| 2019-09-19 | $11.59 | $11.59 | $11.59 | $11.59 | $10.92 | 103 |
| 2019-09-18 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-17 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-16 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-13 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-12 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-11 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-10 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 0 |
| 2019-09-09 | $11.58 | $11.58 | $11.58 | $11.58 | $10.91 | 300 |
| 2019-09-06 | $10.58 | $10.58 | $10.58 | $10.58 | $9.97 | 0 |
| 2019-09-05 | $10.58 | $10.58 | $10.58 | $10.58 | $9.97 | 85 |
| 2019-09-04 | $10.58 | $10.58 | $10.58 | $10.58 | $9.97 | 88 |
| 2019-09-03 | $10.58 | $10.58 | $10.58 | $10.58 | $9.97 | 627 |
| 2019-08-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2019-08-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2019-08-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2019-08-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2019-08-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2019-08-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 0 |
| 2019-08-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 69 |
| 2019-08-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.16 | 2,483 |
| 2019-08-20 | $9.48 | $9.48 | $9.48 | $9.48 | $8.93 | 0 |
| 2019-08-19 | $9.48 | $9.48 | $9.48 | $9.48 | $8.93 | 0 |
| 2019-08-15 | $9.48 | $9.48 | $9.48 | $9.48 | $8.93 | 183 |
| 2019-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.42 | 300 |
| 2019-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.42 | 300 |
| 2019-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.42 | 300 |
| 2019-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.42 | 300 |
| 2019-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.42 | 0 |
| 2019-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.42 | 317 |
| 2019-08-06 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 100 |
| 2019-08-05 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 100 |
| 2019-08-02 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 100 |
| 2019-08-01 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 56 |
| 2019-07-31 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 300 |
| 2019-07-30 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 300 |
| 2019-07-29 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 300 |
| 2019-07-26 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 0 |
| 2019-07-25 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 0 |
| 2019-07-24 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 0 |
| 2019-07-23 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 0 |
| 2019-07-22 | $11.51 | $11.51 | $11.51 | $11.51 | $10.84 | 332 |
| 2019-07-19 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 0 |
| 2019-07-18 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 0 |
| 2019-07-17 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 18 |
| 2019-07-16 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 0 |
| 2019-07-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 93 |
| 2019-07-12 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 0 |
| 2019-07-11 | $11.74 | $11.74 | $11.74 | $11.74 | $11.06 | 0 |
| 2019-07-10 | $11.69 | $11.74 | $11.69 | $11.74 | $11.06 | 6,543 |
| 2019-07-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.45 | 0 |
| 2019-07-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.45 | 0 |
| 2019-07-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.45 | 0 |
| 2019-07-03 | $12.15 | $12.15 | $12.15 | $12.15 | $11.45 | 0 |
| 2019-07-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.45 | 0 |
| 2019-07-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.45 | 158 |
| 2019-06-28 | $12.42 | $13.03 | $12.42 | $13.03 | $11.80 | 390 |
| 2019-06-27 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 0 |
| 2019-06-26 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 0 |
| 2019-06-25 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 67 |
| 2019-06-24 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 0 |
| 2019-06-21 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 0 |
| 2019-06-18 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 193 |
| 2019-06-17 | $11.27 | $11.27 | $11.27 | $11.27 | $10.20 | 19 |
| 2019-06-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.20 | 0 |
| 2019-06-13 | $11.39 | $11.39 | $11.27 | $11.27 | $10.20 | 657 |
| 2019-06-12 | $11.62 | $11.62 | $11.34 | $11.34 | $10.27 | 9,348 |
| 2019-06-11 | $11.22 | $11.22 | $11.22 | $11.22 | $10.15 | 100 |
| 2019-06-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.15 | 291 |
| 2019-06-06 | $10.70 | $10.70 | $10.70 | $10.70 | $9.68 | 59,345 |
| 2019-06-05 | $10.95 | $10.99 | $10.95 | $10.95 | $9.91 | 816 |
| 2019-06-04 | $10.96 | $10.97 | $10.96 | $10.97 | $9.93 | 779 |
| 2019-06-03 | $10.72 | $10.72 | $10.72 | $10.72 | $9.70 | 166 |
| 2019-05-31 | $10.94 | $10.94 | $10.94 | $10.94 | $9.90 | 11 |
| 2019-05-30 | $10.94 | $10.94 | $10.94 | $10.94 | $9.90 | 61 |
| 2019-05-29 | $10.94 | $10.94 | $10.94 | $10.94 | $9.90 | 233 |
| 2019-05-28 | $11.27 | $11.27 | $10.93 | $10.93 | $9.90 | 9,578 |
| 2019-05-24 | $11.28 | $11.28 | $11.28 | $11.28 | $10.21 | 207 |
| 2019-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.19 | 247 |
| 2019-05-22 | $11.92 | $11.92 | $11.92 | $11.92 | $10.79 | 76 |
| 2019-05-21 | $11.92 | $11.92 | $11.92 | $11.92 | $10.79 | 33 |
| 2019-05-20 | $11.92 | $11.92 | $11.92 | $11.92 | $10.79 | 36 |
| 2019-05-17 | $11.92 | $11.92 | $11.92 | $11.92 | $10.79 | 12 |
| 2019-05-16 | $11.92 | $11.92 | $11.92 | $11.92 | $10.79 | 536 |
| 2019-05-15 | $11.95 | $11.95 | $11.95 | $11.95 | $10.82 | 0 |
| 2019-05-14 | $11.88 | $11.95 | $11.88 | $11.95 | $10.82 | 425 |
| 2019-05-13 | $12.87 | $12.87 | $12.87 | $12.87 | $11.65 | 24 |
| 2019-05-10 | $12.87 | $12.87 | $12.87 | $12.87 | $11.65 | 212 |
| 2019-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $11.77 | 97 |
| 2019-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.77 | 36 |
| 2019-05-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.77 | 0 |
| 2019-05-06 | $13.17 | $13.17 | $13.00 | $13.00 | $11.77 | 1,778 |
| 2019-05-03 | $13.26 | $13.26 | $13.26 | $13.26 | $12.00 | 59,558 |
| 2019-05-02 | $12.97 | $12.97 | $12.97 | $12.97 | $11.74 | 0 |
| 2019-05-01 | $13.01 | $13.01 | $12.97 | $12.97 | $11.74 | 500 |
| 2019-04-30 | $13.25 | $13.53 | $13.25 | $13.53 | $12.25 | 2,249 |
| 2019-04-29 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 21 |
| 2019-04-26 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 182 |
| 2019-04-25 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 1 |
| 2019-04-24 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 5 |
| 2019-04-23 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 70 |
| 2019-04-22 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 321 |
| 2019-04-18 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 0 |
| 2019-04-17 | $13.01 | $13.01 | $13.01 | $13.01 | $11.78 | 135 |
| 2019-04-15 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 131 |
| 2019-04-12 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 0 |
| 2019-04-11 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 1 |
| 2019-04-10 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 34 |
| 2019-04-09 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 0 |
| 2019-04-08 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 0 |
| 2019-04-05 | $12.14 | $12.14 | $12.14 | $12.14 | $10.99 | 100 |
| 2019-04-04 | $11.97 | $11.97 | $11.97 | $11.97 | $10.83 | 150 |
| 2019-04-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.37 | 92 |
| 2019-04-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.37 | 304 |
| 2019-04-01 | $11.36 | $11.36 | $11.36 | $11.36 | $10.28 | 0 |
| 2019-03-29 | $11.36 | $11.36 | $11.36 | $11.36 | $10.28 | 0 |
| 2019-03-28 | $10.93 | $11.36 | $10.93 | $11.36 | $10.28 | 419 |
| 2019-03-27 | $11.24 | $11.24 | $11.24 | $11.24 | $10.18 | 259 |
| 2019-03-26 | $11.12 | $11.12 | $11.12 | $11.12 | $10.07 | 200 |
| 2019-03-25 | $11.24 | $11.24 | $11.24 | $11.24 | $10.18 | 208 |
| 2019-03-22 | $11.54 | $11.54 | $10.95 | $10.95 | $9.91 | 424 |
| 2019-03-21 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 28 |
| 2019-03-20 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 0 |
| 2019-03-19 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 47 |
| 2019-03-18 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 1 |
| 2019-03-15 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 1 |
| 2019-03-14 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 102 |
| 2019-03-13 | $12.11 | $12.11 | $12.11 | $12.11 | $10.96 | 0 |
| 2019-03-12 | $12.11 | $12.11 | $12.11 | $12.11 | $10.96 | 146 |
| 2019-03-11 | $11.86 | $11.86 | $11.86 | $11.86 | $10.74 | 0 |
| 2019-03-08 | $11.86 | $11.86 | $11.86 | $11.86 | $10.74 | 100 |
| 2019-03-07 | $12.07 | $12.07 | $12.07 | $12.07 | $10.93 | 187 |
| 2019-03-06 | $12.38 | $12.38 | $12.38 | $12.38 | $11.20 | 0 |
| 2019-03-05 | $12.38 | $12.38 | $12.38 | $12.38 | $11.20 | 620 |
| 2019-03-04 | $12.46 | $12.46 | $12.46 | $12.46 | $11.28 | 102 |
| 2019-03-01 | $12.46 | $12.46 | $12.46 | $12.46 | $11.28 | 459 |
| 2019-02-28 | $12.46 | $12.46 | $12.05 | $12.30 | $11.14 | 962 |
| 2019-02-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.32 | 61 |
| 2019-02-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.32 | 0 |
| 2019-02-25 | $12.50 | $12.50 | $12.50 | $12.50 | $11.32 | 6 |
| 2019-02-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.32 | 53 |
| 2019-02-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.32 | 20 |
| 2019-02-15 | $12.48 | $12.50 | $12.48 | $12.50 | $11.32 | 819 |
| 2019-02-14 | $11.30 | $11.30 | $11.30 | $11.30 | $10.23 | 144 |
| 2019-02-13 | $11.44 | $11.49 | $11.21 | $11.30 | $10.23 | 749 |
| 2019-02-12 | $11.38 | $11.38 | $11.38 | $11.38 | $10.30 | 124 |
| 2019-02-11 | $11.38 | $11.38 | $11.38 | $11.38 | $10.30 | 192 |
| 2019-02-08 | $11.38 | $11.38 | $11.38 | $11.38 | $10.30 | 159 |
| 2019-02-07 | $11.48 | $11.48 | $11.48 | $11.48 | $10.39 | 100 |
| 2019-02-06 | $11.45 | $11.45 | $11.45 | $11.45 | $10.37 | 47 |
| 2019-02-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.37 | 73 |
| 2019-02-04 | $11.45 | $11.45 | $11.45 | $11.45 | $10.37 | 343 |
| 2019-02-01 | $11.47 | $11.47 | $11.47 | $11.47 | $10.38 | 246 |
| 2019-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $10.73 | 3 |
| 2019-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $10.73 | 274 |
| 2019-01-29 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 101 |
| 2019-01-28 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 78 |
| 2019-01-25 | $11.64 | $11.64 | $11.64 | $11.64 | $10.54 | 8 |
| 2019-01-24 | $11.63 | $11.64 | $11.40 | $11.64 | $10.54 | 752 |
| 2019-01-23 | $11.57 | $11.57 | $11.57 | $11.57 | $10.48 | 0 |
| 2019-01-22 | $11.57 | $11.57 | $11.57 | $11.57 | $10.48 | 2 |
| 2019-01-18 | $11.40 | $11.57 | $11.39 | $11.57 | $10.48 | 631 |
| 2019-01-17 | $10.90 | $10.90 | $10.90 | $10.90 | $9.87 | 918 |
| 2019-01-16 | $10.89 | $11.09 | $10.89 | $11.09 | $10.04 | 43,249 |
| 2019-01-15 | $10.68 | $10.68 | $10.67 | $10.67 | $9.66 | 780 |
| 2019-01-14 | $11.17 | $11.21 | $10.77 | $10.77 | $9.75 | 5,414 |
| 2019-01-11 | $11.13 | $11.40 | $11.13 | $11.40 | $10.32 | 537 |
| 2019-01-10 | $11.00 | $11.49 | $11.00 | $11.49 | $10.40 | 919 |
| 2019-01-09 | $10.94 | $11.16 | $10.92 | $10.92 | $9.89 | 478 |
| 2019-01-08 | $10.72 | $10.72 | $10.50 | $10.50 | $9.51 | 650 |
| 2019-01-07 | $10.46 | $10.56 | $10.45 | $10.56 | $9.56 | 1,446 |
| 2019-01-04 | $10.51 | $10.51 | $10.31 | $10.31 | $9.33 | 778 |
| 2019-01-03 | $10.15 | $10.15 | $9.70 | $9.70 | $8.78 | 531 |
| 2019-01-02 | $10.38 | $10.40 | $10.38 | $10.40 | $9.42 | 540 |
| 2018-12-31 | $10.67 | $10.67 | $10.27 | $10.27 | $9.29 | 820 |
| 2018-12-28 | $10.27 | $10.40 | $10.27 | $10.40 | $9.42 | 2,716 |
| 2018-12-27 | $10.29 | $10.64 | $10.15 | $10.64 | $9.63 | 1,139 |
| 2018-12-26 | $11.07 | $11.07 | $10.17 | $10.17 | $9.21 | 1,703 |
| 2018-12-24 | $10.55 | $10.55 | $10.55 | $10.55 | $9.55 | 0 |
| 2018-12-21 | $10.49 | $10.79 | $10.31 | $10.55 | $9.55 | 4,548 |
| 2018-12-20 | $10.68 | $10.68 | $10.63 | $10.63 | $9.62 | 443 |
| 2018-12-19 | $11.20 | $11.20 | $10.50 | $10.50 | $9.50 | 3,386 |
| 2018-12-18 | $10.73 | $11.23 | $10.73 | $11.23 | $10.17 | 1,510 |
| 2018-12-17 | $11.20 | $11.24 | $11.01 | $11.01 | $9.97 | 1,082 |
| 2018-12-14 | $11.19 | $11.19 | $11.19 | $11.19 | $10.13 | 738 |
| 2018-12-13 | $10.95 | $10.95 | $10.90 | $10.90 | $9.87 | 4,945 |
| 2018-12-12 | $11.02 | $11.39 | $11.02 | $11.39 | $10.31 | 773 |
| 2018-12-11 | $11.06 | $11.06 | $10.49 | $10.49 | $9.50 | 2,598 |
| 2018-12-10 | $10.72 | $10.76 | $10.72 | $10.76 | $9.74 | 1,567 |
| 2018-12-07 | $10.73 | $10.73 | $10.57 | $10.57 | $9.57 | 654 |
| 2018-12-06 | $11.08 | $11.37 | $10.71 | $10.79 | $9.76 | 1,265 |
| 2018-12-04 | $11.48 | $11.48 | $10.95 | $10.95 | $9.91 | 495 |
| 2018-12-03 | $11.75 | $11.82 | $11.72 | $11.82 | $10.70 | 657 |
| 2018-11-30 | $11.94 | $11.94 | $11.94 | $11.94 | $10.81 | 71 |
| 2018-11-29 | $11.94 | $11.94 | $11.94 | $11.94 | $10.81 | 500 |
| 2018-11-28 | $12.03 | $12.03 | $11.82 | $11.82 | $10.70 | 422 |
| 2018-11-27 | $11.72 | $11.72 | $11.72 | $11.72 | $10.61 | 25 |
| 2018-11-26 | $11.72 | $11.72 | $11.72 | $11.72 | $10.61 | 546 |
| 2018-11-23 | $11.56 | $11.56 | $11.44 | $11.44 | $10.36 | 4,003 |
| 2018-11-21 | $11.41 | $11.54 | $11.33 | $11.33 | $10.26 | 57,596 |
| 2018-11-20 | $11.31 | $11.31 | $11.19 | $11.19 | $10.13 | 798 |
| 2018-11-19 | $11.54 | $11.69 | $11.52 | $11.52 | $10.43 | 858 |
| 2018-11-16 | $11.69 | $12.35 | $11.65 | $12.35 | $11.18 | 1,726 |
| 2018-11-15 | $12.11 | $12.11 | $11.79 | $11.79 | $10.67 | 1,466 |
| 2018-11-14 | $12.06 | $12.39 | $12.06 | $12.39 | $11.22 | 970 |
| 2018-11-13 | $11.53 | $11.53 | $11.53 | $11.53 | $10.44 | 0 |
| 2018-11-12 | $11.55 | $11.71 | $11.53 | $11.53 | $10.44 | 902 |
| 2018-11-09 | $12.03 | $12.03 | $11.96 | $11.96 | $10.83 | 1,270 |
| 2018-11-08 | $12.47 | $12.47 | $12.47 | $12.47 | $11.29 | 62 |
| 2018-11-07 | $12.13 | $12.47 | $12.13 | $12.47 | $11.29 | 954 |
| 2018-11-06 | $12.03 | $12.03 | $12.03 | $12.03 | $10.89 | 658 |
| 2018-11-05 | $11.95 | $11.95 | $11.95 | $11.95 | $10.81 | 141 |
| 2018-11-02 | $12.17 | $12.58 | $12.17 | $12.58 | $11.39 | 4,140 |
| 2018-11-01 | $12.75 | $12.75 | $12.75 | $12.75 | $11.54 | 8,529 |
| 2018-10-31 | $12.66 | $12.66 | $12.66 | $12.66 | $11.46 | 133 |
| 2018-10-30 | $12.66 | $12.66 | $12.66 | $12.66 | $11.46 | 335 |
| 2018-10-29 | $12.78 | $12.78 | $12.20 | $12.20 | $11.05 | 418 |
| 2018-10-26 | $12.17 | $12.18 | $12.17 | $12.18 | $11.03 | 447 |
| 2018-10-25 | $13.01 | $13.01 | $12.22 | $12.22 | $11.06 | 1,245 |
| 2018-10-24 | $12.34 | $12.34 | $12.34 | $12.34 | $11.17 | 186 |
| 2018-10-23 | $12.80 | $12.80 | $12.41 | $12.41 | $11.24 | 696 |
| 2018-10-22 | $12.41 | $12.41 | $12.41 | $12.41 | $11.24 | 46 |
| 2018-10-19 | $12.41 | $12.41 | $12.41 | $12.41 | $11.24 | 224 |
| 2018-10-18 | $13.27 | $13.27 | $12.70 | $12.70 | $11.50 | 345 |
| 2018-10-17 | $13.50 | $13.50 | $13.27 | $13.27 | $12.01 | 656 |
| 2018-10-16 | $14.10 | $14.10 | $13.49 | $13.49 | $12.21 | 535 |
| 2018-10-15 | $13.89 | $13.89 | $13.89 | $13.89 | $12.58 | 12 |
| 2018-10-12 | $13.76 | $13.89 | $13.76 | $13.89 | $12.58 | 614 |
| 2018-10-11 | $13.81 | $13.81 | $13.27 | $13.27 | $12.01 | 943 |
| 2018-10-10 | $14.60 | $14.60 | $14.60 | $14.60 | $13.22 | 38 |
| 2018-10-09 | $14.60 | $14.60 | $14.60 | $14.60 | $13.22 | 200 |
| 2018-10-08 | $14.94 | $14.94 | $14.94 | $14.94 | $13.53 | 216 |
| 2018-10-05 | $14.39 | $14.39 | $14.39 | $14.39 | $13.03 | 11 |
| 2018-10-04 | $14.39 | $14.39 | $14.39 | $14.39 | $13.03 | 600 |
| 2018-10-03 | $14.42 | $14.42 | $14.42 | $14.42 | $13.06 | 200 |
| 2018-10-02 | $15.11 | $15.35 | $15.11 | $15.23 | $13.79 | 2,958 |
| 2018-10-01 | $15.55 | $15.55 | $15.16 | $15.16 | $13.73 | 6,900 |
| 2018-09-28 | $15.85 | $15.85 | $15.85 | $15.85 | $14.35 | 92 |
| 2018-09-27 | $15.85 | $15.85 | $15.85 | $15.85 | $14.35 | 300 |
| 2018-09-26 | $16.07 | $16.07 | $16.07 | $16.07 | $14.55 | 0 |
| 2018-09-25 | $16.07 | $16.07 | $16.07 | $16.07 | $14.55 | 71 |
| 2018-09-24 | $15.98 | $16.07 | $15.97 | $16.07 | $14.55 | 900 |
| 2018-09-21 | $15.44 | $15.44 | $15.44 | $15.44 | $13.98 | 18 |
| 2018-09-20 | $15.44 | $15.44 | $15.44 | $15.44 | $13.98 | 10 |
| 2018-09-19 | $15.44 | $15.44 | $15.44 | $15.44 | $13.98 | 100 |
| 2018-09-18 | $15.80 | $15.80 | $15.80 | $15.80 | $14.30 | 103 |
| 2018-09-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.03 | 127 |
| 2018-09-14 | $15.58 | $15.58 | $15.58 | $15.58 | $14.10 | 0 |
| 2018-09-13 | $15.58 | $15.58 | $15.58 | $15.58 | $14.10 | 1 |
| 2018-09-12 | $15.58 | $15.58 | $15.58 | $15.58 | $14.10 | 38 |
| 2018-09-11 | $15.58 | $15.58 | $15.58 | $15.58 | $14.10 | 8 |
| 2018-09-10 | $15.58 | $15.58 | $15.58 | $15.58 | $14.10 | 300 |
| 2018-09-07 | $16.30 | $16.30 | $16.30 | $16.30 | $14.76 | 8 |
| 2018-09-06 | $16.25 | $16.30 | $16.25 | $16.30 | $14.76 | 1,851 |
| 2018-09-05 | $15.80 | $16.00 | $15.80 | $16.00 | $14.49 | 1,003 |
| 2018-09-04 | $15.64 | $15.64 | $15.64 | $15.64 | $14.16 | 9,696 |
| 2018-08-31 | $15.89 | $15.89 | $15.89 | $15.89 | $14.39 | 0 |
| 2018-08-30 | $15.89 | $15.89 | $15.89 | $15.89 | $14.39 | 0 |
| 2018-08-29 | $15.89 | $15.89 | $15.89 | $15.89 | $14.39 | 0 |
| 2018-08-28 | $16.19 | $16.19 | $15.89 | $15.89 | $14.39 | 322 |
| 2018-08-27 | $15.41 | $15.41 | $15.41 | $15.41 | $13.95 | 10 |
| 2018-08-24 | $15.41 | $15.41 | $15.41 | $15.41 | $13.95 | 71 |
| 2018-08-23 | $15.41 | $15.41 | $15.41 | $15.41 | $13.95 | 200 |
| 2018-08-22 | $15.67 | $15.67 | $15.67 | $15.67 | $14.19 | 527 |
| 2018-08-21 | $16.17 | $16.23 | $16.17 | $16.23 | $14.69 | 302 |
| 2018-08-20 | $15.55 | $15.55 | $15.55 | $15.55 | $14.08 | 6 |
| 2018-08-17 | $15.55 | $15.55 | $15.55 | $15.55 | $14.08 | 690 |
| 2018-08-16 | $15.19 | $15.19 | $15.19 | $15.19 | $13.75 | 19 |
| 2018-08-15 | $15.19 | $15.19 | $15.19 | $15.19 | $13.75 | 200 |
| 2018-08-14 | $15.59 | $15.59 | $15.59 | $15.59 | $14.12 | 44 |
| 2018-08-13 | $15.59 | $15.59 | $15.59 | $15.59 | $14.12 | 0 |
| 2018-08-10 | $15.59 | $15.59 | $15.59 | $15.59 | $14.12 | 1,352 |
| 2018-08-09 | $15.49 | $15.49 | $15.49 | $15.49 | $14.02 | 130 |
| 2018-08-08 | $15.59 | $15.59 | $15.59 | $15.59 | $14.11 | 610 |
| 2018-08-07 | $15.74 | $16.45 | $15.74 | $16.45 | $14.89 | 1,958 |
| 2018-08-06 | $15.75 | $15.75 | $15.75 | $15.75 | $14.26 | 0 |
| 2018-08-03 | $15.18 | $15.75 | $15.18 | $15.75 | $14.26 | 698 |
| 2018-08-02 | $14.99 | $14.99 | $14.99 | $14.99 | $13.57 | 466 |
| 2018-08-01 | $15.43 | $16.31 | $15.43 | $15.43 | $13.97 | 6,683 |
| 2018-07-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.03 | 321 |
| 2018-07-30 | $14.98 | $14.98 | $14.98 | $14.98 | $13.56 | 13 |
| 2018-07-27 | $14.98 | $14.98 | $14.98 | $14.98 | $13.56 | 2,304 |
| 2018-07-26 | $14.94 | $14.94 | $14.94 | $14.94 | $13.52 | 375 |
| 2018-07-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.40 | 482 |
| 2018-07-24 | $14.99 | $14.99 | $13.86 | $13.86 | $12.55 | 3,166 |
| 2018-07-23 | $14.95 | $14.95 | $14.95 | $14.95 | $13.53 | 0 |
| 2018-07-20 | $14.95 | $14.95 | $14.95 | $14.95 | $13.53 | 90 |
| 2018-07-19 | $14.95 | $14.95 | $14.95 | $14.95 | $13.53 | 42 |
| 2018-07-18 | $14.95 | $14.95 | $14.95 | $14.95 | $13.53 | 200 |
| 2018-07-17 | $14.69 | $14.69 | $14.03 | $14.03 | $12.70 | 729 |
| 2018-07-16 | $14.28 | $14.28 | $14.28 | $14.28 | $12.93 | 106 |
| 2018-07-13 | $13.99 | $13.99 | $13.80 | $13.80 | $12.49 | 360 |
| 2018-07-12 | $14.88 | $14.88 | $14.88 | $14.88 | $13.47 | 671 |
| 2018-07-11 | $14.25 | $14.33 | $14.25 | $14.33 | $12.97 | 296 |
| 2018-07-10 | $15.44 | $15.44 | $14.77 | $14.77 | $13.37 | 1,544 |
| 2018-07-09 | $14.62 | $14.62 | $14.62 | $14.62 | $13.24 | 222 |
| 2018-07-06 | $14.67 | $14.67 | $14.67 | $14.67 | $13.28 | 311 |
| 2018-07-05 | $14.77 | $14.77 | $14.77 | $14.77 | $13.37 | 100 |
| 2018-07-03 | $14.16 | $14.16 | $14.16 | $14.16 | $12.82 | 300 |
| 2018-07-02 | $14.16 | $14.16 | $14.16 | $14.16 | $12.82 | 200 |
| 2018-06-29 | $14.69 | $14.69 | $14.69 | $14.69 | $12.85 | 500 |
| 2018-06-28 | $14.46 | $14.46 | $14.46 | $14.46 | $12.65 | 459 |
| 2018-06-27 | $15.10 | $15.10 | $15.10 | $15.10 | $13.21 | 62 |
| 2018-06-26 | $15.10 | $15.10 | $15.10 | $15.10 | $13.21 | 100 |
| 2018-06-25 | $15.10 | $15.10 | $15.10 | $15.10 | $13.21 | 400 |
| 2018-06-22 | $14.22 | $14.99 | $14.22 | $14.64 | $12.81 | 1,381 |
| 2018-06-21 | $14.95 | $14.95 | $14.95 | $14.95 | $13.08 | 0 |
| 2018-06-20 | $15.00 | $15.00 | $14.95 | $14.95 | $13.08 | 508 |
| 2018-06-19 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 11 |
| 2018-06-18 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 84 |
| 2018-06-15 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 0 |
| 2018-06-14 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 200 |
| 2018-06-13 | $14.82 | $14.82 | $14.82 | $14.82 | $12.97 | 217 |
| 2018-06-12 | $15.25 | $15.25 | $15.25 | $15.25 | $13.34 | 1,208 |
| 2018-06-11 | $14.53 | $15.22 | $14.53 | $15.22 | $13.31 | 783 |
| 2018-06-08 | $15.11 | $15.11 | $15.11 | $15.11 | $13.22 | 48 |
| 2018-06-07 | $15.13 | $15.13 | $15.11 | $15.11 | $13.22 | 441 |
| 2018-06-06 | $15.24 | $15.43 | $15.24 | $15.43 | $13.50 | 638 |
| 2018-06-05 | $15.40 | $15.40 | $15.38 | $15.38 | $13.46 | 576 |
| 2018-06-04 | $15.13 | $15.13 | $15.13 | $15.13 | $13.24 | 335 |
| 2018-06-01 | $14.55 | $14.55 | $14.55 | $14.55 | $12.73 | 80 |
| 2018-05-31 | $14.55 | $14.55 | $14.55 | $14.55 | $12.73 | 0 |
| 2018-05-30 | $14.55 | $14.55 | $14.55 | $14.55 | $12.73 | 257 |
| 2018-05-29 | $14.40 | $14.40 | $14.17 | $14.17 | $12.40 | 466 |
| 2018-05-25 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 206 |
| 2018-05-24 | $14.89 | $14.89 | $14.89 | $14.89 | $13.03 | 101 |
| 2018-05-23 | $14.97 | $14.97 | $14.97 | $14.97 | $13.10 | 123 |
| 2018-05-22 | $15.13 | $15.13 | $15.13 | $15.13 | $13.24 | 48 |
| 2018-05-21 | $15.16 | $15.16 | $15.12 | $15.13 | $13.24 | 1,600 |
| 2018-05-18 | $15.05 | $15.05 | $15.00 | $15.00 | $13.13 | 804 |
| 2018-05-17 | $15.04 | $15.05 | $15.00 | $15.01 | $13.13 | 1,698 |
| 2018-05-16 | $15.01 | $15.02 | $14.97 | $14.98 | $13.11 | 2,753 |
| 2018-05-15 | $14.97 | $14.97 | $14.90 | $14.95 | $13.08 | 1,435 |
| 2018-05-14 | $15.30 | $15.69 | $15.30 | $15.69 | $13.73 | 5,846 |
| 2018-05-11 | $15.39 | $15.50 | $15.28 | $15.50 | $13.56 | 16,008 |
| 2018-05-10 | $15.31 | $15.33 | $15.17 | $15.24 | $13.34 | 22,255 |
| 2018-05-09 | $15.18 | $15.49 | $15.04 | $15.49 | $13.55 | 8,032 |
| 2018-05-08 | $15.64 | $15.64 | $15.64 | $15.64 | $13.69 | 0 |
| 2018-05-07 | $15.64 | $15.64 | $15.64 | $15.64 | $13.69 | 300 |
| 2018-05-04 | $15.46 | $15.46 | $15.23 | $15.23 | $13.33 | 1,118 |
| 2018-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $13.74 | 27 |
| 2018-05-02 | $15.70 | $15.70 | $15.70 | $15.70 | $13.74 | 400 |
| 2018-05-01 | $15.66 | $15.76 | $14.82 | $14.82 | $12.97 | 5,045 |
| 2018-04-30 | $15.50 | $15.50 | $15.50 | $15.50 | $13.56 | 366 |
| 2018-04-27 | $16.92 | $16.92 | $16.92 | $16.92 | $14.81 | 0 |
| 2018-04-26 | $16.92 | $16.92 | $16.92 | $16.92 | $14.81 | 3 |
| 2018-04-25 | $16.92 | $16.92 | $16.92 | $16.92 | $14.81 | 1,000 |
| 2018-04-24 | $17.11 | $17.11 | $17.11 | $17.11 | $14.97 | 284 |
| 2018-04-23 | $17.33 | $17.33 | $17.33 | $17.33 | $15.16 | 2 |
| 2018-04-20 | $17.33 | $17.33 | $17.33 | $17.33 | $15.16 | 943 |
| 2018-04-19 | $17.40 | $17.40 | $17.40 | $17.40 | $15.23 | 282 |
| 2018-04-18 | $17.20 | $17.20 | $17.20 | $17.20 | $15.05 | 242 |
| 2018-04-17 | $17.00 | $17.00 | $17.00 | $17.00 | $14.88 | 83 |
| 2018-04-16 | $16.59 | $17.00 | $16.59 | $17.00 | $14.88 | 614 |
| 2018-04-13 | $16.46 | $16.46 | $16.46 | $16.46 | $14.40 | 186 |
| 2018-04-12 | $16.46 | $16.46 | $16.46 | $16.46 | $14.40 | 300 |
| 2018-04-11 | $16.89 | $16.89 | $16.89 | $16.89 | $14.78 | 0 |
| 2018-04-10 | $16.45 | $16.89 | $16.45 | $16.89 | $14.78 | 313 |
| 2018-04-09 | $16.44 | $16.60 | $16.44 | $16.60 | $14.53 | 708 |
| 2018-04-06 | $16.30 | $16.30 | $16.30 | $16.30 | $14.26 | 4,589 |
| 2018-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $14.44 | 986 |
| 2018-04-04 | $16.94 | $16.94 | $16.94 | $16.94 | $14.82 | 595 |
| 2018-04-03 | $16.83 | $16.94 | $16.83 | $16.93 | $14.81 | 1,312 |
| 2018-04-02 | $16.95 | $16.95 | $16.95 | $16.95 | $14.83 | 5,025 |
| 2018-03-29 | $16.41 | $16.41 | $16.41 | $16.41 | $14.36 | 0 |
| 2018-03-28 | $16.41 | $16.41 | $16.41 | $16.41 | $14.36 | 0 |
| 2018-03-27 | $16.41 | $16.41 | $16.41 | $16.41 | $14.36 | 0 |
| 2018-03-26 | $16.41 | $16.41 | $16.41 | $16.41 | $14.36 | 41 |
| 2018-03-23 | $16.41 | $16.41 | $16.41 | $16.41 | $14.36 | 109 |
| 2018-03-22 | $17.09 | $17.09 | $17.09 | $17.09 | $14.95 | 58 |
| 2018-03-21 | $17.09 | $17.09 | $17.09 | $17.09 | $14.95 | 0 |
| 2018-03-20 | $17.36 | $17.40 | $17.09 | $17.09 | $14.95 | 650 |
| 2018-03-19 | $17.27 | $17.27 | $17.27 | $17.27 | $15.11 | 0 |
| 2018-03-16 | $17.27 | $17.27 | $17.27 | $17.27 | $15.11 | 21 |
| 2018-03-15 | $17.27 | $17.27 | $17.27 | $17.27 | $15.11 | 300 |
| 2018-03-14 | $17.47 | $17.91 | $17.47 | $17.91 | $15.67 | 589 |
| 2018-03-13 | $17.97 | $17.97 | $17.97 | $17.97 | $15.72 | 30 |
| 2018-03-12 | $17.97 | $17.97 | $17.97 | $17.97 | $15.72 | 400 |
| 2018-03-09 | $17.69 | $17.69 | $17.69 | $17.69 | $15.48 | 0 |
| 2018-03-08 | $17.69 | $17.69 | $17.69 | $17.69 | $15.48 | 400 |
| 2018-03-07 | $17.45 | $17.45 | $17.36 | $17.36 | $15.19 | 410 |
| 2018-03-06 | $17.49 | $17.49 | $17.49 | $17.49 | $15.30 | 157 |
| 2018-03-05 | $17.00 | $17.00 | $17.00 | $17.00 | $14.88 | 100 |
| 2018-03-02 | $17.28 | $17.42 | $17.28 | $17.42 | $15.24 | 477 |
| 2018-03-01 | $17.84 | $17.84 | $17.84 | $17.84 | $15.61 | 0 |
| 2018-02-28 | $17.53 | $17.84 | $17.53 | $17.84 | $15.61 | 1,764 |
| 2018-02-27 | $18.05 | $18.06 | $18.05 | $18.06 | $15.80 | 472 |
| 2018-02-26 | $18.14 | $18.14 | $18.14 | $18.14 | $15.87 | 0 |
| 2018-02-23 | $18.10 | $18.14 | $18.10 | $18.14 | $15.87 | 712 |
| 2018-02-22 | $17.83 | $17.96 | $17.78 | $17.96 | $15.71 | 621 |
| 2018-02-21 | $18.69 | $18.69 | $18.69 | $18.69 | $16.35 | 0 |
| 2018-02-20 | $18.69 | $18.69 | $18.69 | $18.69 | $16.35 | 72 |
| 2018-02-16 | $18.69 | $18.69 | $18.69 | $18.69 | $16.35 | 0 |
| 2018-02-15 | $18.69 | $18.69 | $18.69 | $18.69 | $16.35 | 1,100 |
| 2018-02-14 | $16.66 | $16.66 | $16.66 | $16.66 | $14.58 | 63 |
| 2018-02-13 | $16.66 | $16.66 | $16.66 | $16.66 | $14.58 | 100 |
| 2018-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $14.66 | 56 |
| 2018-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $14.66 | 524 |
| 2018-02-08 | $17.47 | $17.47 | $17.47 | $17.47 | $15.29 | 171 |
| 2018-02-07 | $17.47 | $17.47 | $17.47 | $17.47 | $15.29 | 300 |
| 2018-02-06 | $17.35 | $17.35 | $17.35 | $17.35 | $15.18 | 0 |
| 2018-02-05 | $17.35 | $17.35 | $17.35 | $17.35 | $15.18 | 300 |
| 2018-02-02 | $17.96 | $17.96 | $17.96 | $17.96 | $15.72 | 309 |
| 2018-02-01 | $18.37 | $18.39 | $18.37 | $18.38 | $16.08 | 8,401 |
| 2018-01-31 | $18.20 | $18.20 | $18.20 | $18.20 | $15.93 | 0 |
| 2018-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $15.93 | 200 |
| 2018-01-29 | $18.63 | $18.63 | $18.63 | $18.63 | $16.30 | 38 |
| 2018-01-26 | $18.63 | $18.63 | $18.63 | $18.63 | $16.30 | 1,923 |
| 2018-01-25 | $18.22 | $18.53 | $18.22 | $18.53 | $16.21 | 851 |
| 2018-01-24 | $18.31 | $18.31 | $18.31 | $18.31 | $16.02 | 0 |
| 2018-01-23 | $18.31 | $18.31 | $18.31 | $18.31 | $16.02 | 0 |
| 2018-01-22 | $18.31 | $18.31 | $18.31 | $18.31 | $16.02 | 194 |
| 2018-01-19 | $18.16 | $18.16 | $18.16 | $18.16 | $15.89 | 409 |
| 2018-01-18 | $18.42 | $18.42 | $18.42 | $18.42 | $16.12 | 0 |
| 2018-01-17 | $18.42 | $18.42 | $18.42 | $18.42 | $16.12 | 35 |
| 2018-01-16 | $18.42 | $18.42 | $18.42 | $18.42 | $16.12 | 9 |
| 2018-01-12 | $18.42 | $18.42 | $18.42 | $18.42 | $16.12 | 300 |
| 2018-01-11 | $18.01 | $18.01 | $18.01 | $18.01 | $15.76 | 205 |
| 2018-01-10 | $18.68 | $18.68 | $18.68 | $18.68 | $16.35 | 34 |
| 2018-01-09 | $18.52 | $18.68 | $18.21 | $18.68 | $16.35 | 3,456 |
| 2018-01-08 | $18.52 | $18.52 | $18.52 | $18.52 | $16.21 | 1,293 |
| 2018-01-05 | $18.30 | $18.30 | $18.30 | $18.30 | $16.01 | 53 |
| 2018-01-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.01 | 0 |
| 2018-01-03 | $18.30 | $18.30 | $18.30 | $18.30 | $16.01 | 0 |
| 2018-01-02 | $18.30 | $18.30 | $18.30 | $18.30 | $16.01 | 0 |
| 2017-12-29 | $18.30 | $18.30 | $18.30 | $18.30 | $16.01 | 0 |
| 2017-12-28 | $18.26 | $18.30 | $18.26 | $18.30 | $16.01 | 219 |
| 2017-12-27 | $17.76 | $17.76 | $17.76 | $17.76 | $15.54 | 0 |
| 2017-12-26 | $17.76 | $17.76 | $17.76 | $17.76 | $15.54 | 3 |
| 2017-12-22 | $17.94 | $17.94 | $17.76 | $17.76 | $15.54 | 360 |
| 2017-12-21 | $17.53 | $17.53 | $17.53 | $17.53 | $15.34 | 0 |
| 2017-12-20 | $17.53 | $17.53 | $17.53 | $17.53 | $15.34 | 0 |
| 2017-12-19 | $17.53 | $17.53 | $17.53 | $17.53 | $15.34 | 0 |
| 2017-12-18 | $17.66 | $17.66 | $17.53 | $17.53 | $15.34 | 282 |
| 2017-12-15 | $18.17 | $18.17 | $18.17 | $18.17 | $15.90 | 0 |
| 2017-12-14 | $18.17 | $18.17 | $18.17 | $18.17 | $15.90 | 430 |
| 2017-12-13 | $18.41 | $18.41 | $18.41 | $18.41 | $16.10 | 0 |
| 2017-12-12 | $18.41 | $18.41 | $18.41 | $18.41 | $16.10 | 0 |
| 2017-12-11 | $18.41 | $18.41 | $18.41 | $18.41 | $16.10 | 266 |
| 2017-12-08 | $18.07 | $18.07 | $18.07 | $18.07 | $15.81 | 317 |
| 2017-12-07 | $18.03 | $18.03 | $18.03 | $18.03 | $15.78 | 223 |
| 2017-12-06 | $17.79 | $17.79 | $17.76 | $17.76 | $15.54 | 399 |
| 2017-12-05 | $18.27 | $18.27 | $18.27 | $18.27 | $15.99 | 46 |
| 2017-12-04 | $18.27 | $18.27 | $18.27 | $18.27 | $15.99 | 804 |
| 2017-12-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.01 | 2,601 |
| 2017-11-30 | $17.90 | $17.90 | $17.90 | $17.90 | $15.66 | 3 |
| 2017-11-29 | $17.90 | $17.90 | $17.90 | $17.90 | $15.66 | 0 |
| 2017-11-28 | $17.90 | $17.90 | $17.90 | $17.90 | $15.66 | 2 |
| 2017-11-27 | $17.90 | $17.90 | $17.90 | $17.90 | $15.66 | 0 |
| 2017-11-24 | $17.90 | $17.90 | $17.90 | $17.90 | $15.66 | 702 |
| 2017-11-22 | $17.67 | $17.67 | $17.67 | $17.67 | $15.46 | 0 |
| 2017-11-21 | $17.67 | $17.67 | $17.67 | $17.67 | $15.46 | 351 |
| 2017-11-20 | $17.72 | $17.76 | $17.72 | $17.76 | $15.54 | 205 |
| 2017-11-17 | $17.69 | $17.85 | $17.69 | $17.85 | $15.62 | 3,035 |
| 2017-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $15.49 | 26 |
| 2017-11-15 | $17.70 | $17.70 | $17.70 | $17.70 | $15.49 | 0 |
| 2017-11-14 | $17.70 | $17.70 | $17.70 | $17.70 | $15.49 | 0 |
| 2017-11-13 | $17.66 | $17.70 | $17.66 | $17.70 | $15.49 | 710 |
| 2017-11-10 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 4 |
| 2017-11-09 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 0 |
| 2017-11-08 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 5 |
| 2017-11-07 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 51 |
| 2017-11-06 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 120 |
| 2017-11-03 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 0 |
| 2017-11-02 | $17.93 | $17.93 | $17.93 | $17.93 | $15.69 | 9 |
| 2017-11-01 | $17.94 | $17.94 | $17.93 | $17.93 | $15.69 | 464 |
| 2017-10-31 | $17.25 | $17.25 | $17.25 | $17.25 | $15.09 | 2 |
| 2017-10-30 | $17.25 | $17.25 | $17.25 | $17.25 | $15.09 | 0 |
| 2017-10-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.09 | 0 |
| 2017-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.09 | 234 |
| 2017-10-25 | $17.10 | $17.11 | $17.10 | $17.11 | $14.97 | 550 |
| 2017-10-24 | $17.08 | $17.08 | $17.08 | $17.08 | $14.95 | 0 |
| 2017-10-23 | $17.08 | $17.08 | $17.08 | $17.08 | $14.95 | 70 |
| 2017-10-20 | $17.08 | $17.08 | $17.08 | $17.08 | $14.95 | 54 |
| 2017-10-19 | $17.08 | $17.08 | $17.08 | $17.08 | $14.95 | 64 |
| 2017-10-18 | $17.08 | $17.08 | $17.08 | $17.08 | $14.95 | 0 |
| 2017-10-17 | $16.82 | $17.08 | $16.82 | $17.08 | $14.95 | 3,257 |
| 2017-10-16 | $17.12 | $17.12 | $17.11 | $17.11 | $14.97 | 500 |
| 2017-10-13 | $17.18 | $17.18 | $17.18 | $17.18 | $15.03 | 108 |
| 2017-10-12 | $17.04 | $17.04 | $17.04 | $17.04 | $14.91 | 0 |
| 2017-10-11 | $17.04 | $17.04 | $17.04 | $17.04 | $14.91 | 401 |
| 2017-10-10 | $17.05 | $17.05 | $17.05 | $17.05 | $14.92 | 0 |
| 2017-10-09 | $17.05 | $17.05 | $17.05 | $17.05 | $14.92 | 22 |
| 2017-10-06 | $17.05 | $17.05 | $17.05 | $17.05 | $14.92 | 20 |
| 2017-10-05 | $17.05 | $17.05 | $17.05 | $17.05 | $14.92 | 123 |
| 2017-10-04 | $17.05 | $17.05 | $17.05 | $17.05 | $14.92 | 0 |
| 2017-10-03 | $17.05 | $17.05 | $17.05 | $17.05 | $14.92 | 377 |
| 2017-10-02 | $16.82 | $16.82 | $16.82 | $16.82 | $14.72 | 6,302 |
| 2017-09-29 | $17.33 | $17.33 | $17.33 | $17.33 | $15.16 | 1,008 |
| 2017-09-28 | $16.78 | $16.78 | $16.78 | $16.78 | $14.68 | 0 |
| 2017-09-27 | $16.78 | $16.78 | $16.78 | $16.78 | $14.68 | 26 |
| 2017-09-26 | $16.78 | $16.78 | $16.78 | $16.78 | $14.68 | 267 |
| 2017-09-25 | $17.02 | $17.02 | $17.02 | $17.02 | $14.89 | 0 |
| 2017-09-22 | $17.02 | $17.02 | $17.02 | $17.02 | $14.89 | 0 |
| 2017-09-21 | $17.02 | $17.02 | $17.02 | $17.02 | $14.89 | 141 |
| 2017-09-20 | $17.05 | $17.05 | $16.98 | $16.98 | $14.86 | 598 |
| 2017-09-19 | $16.66 | $16.66 | $16.66 | $16.66 | $14.58 | 0 |
| 2017-09-18 | $16.66 | $16.66 | $16.66 | $16.66 | $14.58 | 270 |
| 2017-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $14.18 | 273 |
| 2017-09-14 | $15.76 | $15.76 | $15.76 | $15.76 | $13.79 | 36 |
| 2017-09-13 | $15.76 | $15.76 | $15.76 | $15.76 | $13.79 | 0 |
| 2017-09-12 | $15.76 | $15.76 | $15.76 | $15.76 | $13.79 | 0 |
| 2017-09-11 | $15.76 | $15.76 | $15.76 | $15.76 | $13.79 | 275 |
| 2017-09-08 | $16.06 | $16.06 | $16.06 | $16.06 | $14.05 | 5 |
| 2017-09-07 | $16.06 | $16.06 | $16.06 | $16.06 | $14.05 | 4 |
| 2017-09-06 | $16.06 | $16.06 | $16.06 | $16.06 | $14.05 | 0 |
| 2017-09-05 | $16.05 | $16.06 | $16.05 | $16.06 | $14.05 | 337 |
| 2017-09-01 | $15.03 | $15.03 | $15.03 | $15.03 | $13.15 | 2,719 |
| 2017-08-31 | $15.02 | $15.02 | $15.02 | $15.02 | $13.14 | 600 |
| 2017-08-30 | $14.82 | $14.82 | $14.56 | $14.56 | $12.74 | 3,413 |
| 2017-08-29 | $14.74 | $14.74 | $14.53 | $14.53 | $12.71 | 4,500 |
| 2017-08-28 | $14.96 | $14.96 | $14.96 | $14.96 | $13.09 | 0 |
| 2017-08-25 | $14.96 | $14.96 | $14.96 | $14.96 | $13.09 | 0 |
| 2017-08-24 | $14.96 | $14.96 | $14.96 | $14.96 | $13.09 | 0 |
| 2017-08-23 | $14.96 | $14.96 | $14.96 | $14.96 | $13.09 | 0 |
| 2017-08-22 | $14.96 | $14.96 | $14.96 | $14.96 | $13.09 | 124 |
| 2017-08-21 | $15.36 | $15.36 | $15.36 | $15.36 | $13.44 | 0 |
| 2017-08-18 | $15.36 | $15.36 | $15.36 | $15.36 | $13.44 | 34 |
| 2017-08-17 | $15.36 | $15.36 | $15.36 | $15.36 | $13.44 | 212 |
| 2017-08-16 | $14.70 | $14.70 | $14.70 | $14.70 | $12.86 | 70 |
| 2017-08-15 | $14.70 | $14.70 | $14.70 | $14.70 | $12.86 | 0 |
| 2017-08-14 | $14.70 | $14.70 | $14.70 | $14.70 | $12.86 | 154 |
| 2017-08-11 | $15.11 | $15.11 | $15.11 | $15.11 | $13.22 | 0 |
| 2017-08-10 | $15.11 | $15.11 | $15.11 | $15.11 | $13.22 | 0 |
| 2017-08-09 | $15.11 | $15.11 | $15.11 | $15.11 | $13.22 | 171 |
| 2017-08-08 | $15.54 | $15.54 | $15.54 | $15.54 | $13.60 | 0 |
| 2017-08-07 | $15.54 | $15.54 | $15.54 | $15.54 | $13.60 | 0 |
| 2017-08-04 | $15.54 | $15.54 | $15.54 | $15.54 | $13.60 | 63 |
| 2017-08-03 | $15.54 | $15.54 | $15.54 | $15.54 | $13.60 | 16 |
| 2017-08-02 | $15.54 | $15.54 | $15.54 | $15.54 | $13.60 | 244 |
| 2017-08-01 | $15.82 | $15.85 | $15.59 | $15.85 | $13.87 | 7,133 |
| 2017-07-31 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-28 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-27 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-26 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 81 |
| 2017-07-25 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-24 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-21 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-20 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 0 |
| 2017-07-19 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 3 |
| 2017-07-18 | $15.96 | $15.96 | $15.96 | $15.96 | $13.97 | 200 |
| 2017-07-17 | $16.11 | $16.11 | $16.11 | $16.11 | $14.10 | 303 |
| 2017-07-14 | $16.17 | $16.17 | $16.17 | $16.17 | $14.15 | 0 |
| 2017-07-13 | $16.17 | $16.17 | $16.17 | $16.17 | $13.76 | 0 |
| 2017-07-12 | $16.17 | $16.17 | $16.17 | $16.17 | $13.76 | 241 |
| 2017-07-11 | $15.71 | $15.71 | $15.71 | $15.71 | $13.37 | 0 |
| 2017-07-10 | $15.67 | $15.71 | $15.57 | $15.71 | $13.37 | 839 |
| 2017-07-07 | $15.79 | $15.79 | $15.79 | $15.79 | $13.44 | 303 |
| 2017-07-06 | $16.29 | $16.29 | $16.29 | $16.29 | $13.86 | 0 |
| 2017-07-05 | $16.08 | $16.29 | $16.08 | $16.29 | $13.86 | 937 |
| 2017-07-03 | $15.87 | $15.87 | $15.87 | $15.87 | $13.50 | 11,805 |
| 2017-06-30 | $16.79 | $16.90 | $16.79 | $16.90 | $14.38 | 638 |
| 2017-06-29 | $16.57 | $16.67 | $16.57 | $16.67 | $14.18 | 316 |
| 2017-06-28 | $16.56 | $16.60 | $16.56 | $16.60 | $13.76 | 1,103 |
| 2017-06-27 | $16.43 | $16.43 | $16.43 | $16.43 | $13.62 | 0 |
| 2017-06-26 | $16.43 | $16.43 | $16.43 | $16.43 | $13.62 | 0 |
| 2017-06-23 | $16.25 | $16.46 | $16.25 | $16.43 | $13.62 | 3,400 |
| 2017-06-22 | $16.10 | $16.10 | $16.10 | $16.10 | $13.35 | 0 |
| 2017-06-21 | $16.00 | $16.10 | $16.00 | $16.10 | $13.35 | 4,081 |
| 2017-06-20 | $16.27 | $16.27 | $16.27 | $16.27 | $13.49 | 300 |
| 2017-06-19 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-16 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-15 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-14 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-13 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-12 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-09 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 0 |
| 2017-06-08 | $16.95 | $16.95 | $16.95 | $16.95 | $14.05 | 5,300 |
| 2017-06-07 | $17.72 | $17.72 | $17.72 | $17.72 | $14.69 | 0 |
| 2017-06-06 | $17.72 | $17.72 | $17.72 | $17.72 | $14.69 | 13 |
| 2017-06-05 | $17.90 | $17.90 | $17.27 | $17.72 | $14.69 | 2,405 |
| 2017-06-02 | $18.14 | $18.14 | $18.10 | $18.10 | $15.01 | 4,386 |
| 2017-06-01 | $17.90 | $17.90 | $17.90 | $17.90 | $14.84 | 0 |
| 2017-05-31 | $17.90 | $17.90 | $17.90 | $17.90 | $14.84 | 406 |
| 2017-05-30 | $16.78 | $16.78 | $16.78 | $16.78 | $13.91 | 0 |
| 2017-05-26 | $16.78 | $16.78 | $16.78 | $16.78 | $13.91 | 50 |
| 2017-05-25 | $16.82 | $16.82 | $16.78 | $16.78 | $13.91 | 1,040 |
| 2017-05-24 | $16.48 | $16.48 | $16.48 | $16.48 | $13.66 | 44 |
| 2017-05-23 | $16.48 | $16.48 | $16.48 | $16.48 | $13.66 | 0 |
| 2017-05-22 | $16.48 | $16.48 | $16.48 | $16.48 | $13.66 | 0 |
| 2017-05-19 | $16.52 | $16.52 | $16.48 | $16.48 | $13.66 | 906 |
| 2017-05-18 | $17.24 | $17.24 | $17.24 | $17.24 | $14.29 | 0 |
| 2017-05-17 | $17.24 | $17.24 | $17.24 | $17.24 | $14.29 | 25 |
| 2017-05-16 | $17.24 | $17.24 | $17.24 | $17.24 | $14.29 | 0 |
| 2017-05-15 | $17.24 | $17.24 | $17.24 | $17.24 | $14.29 | 114 |
| 2017-05-12 | $17.50 | $17.50 | $17.50 | $17.50 | $14.51 | 0 |
| 2017-05-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.51 | 0 |
| 2017-05-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.51 | 0 |
| 2017-05-09 | $17.50 | $17.50 | $17.50 | $17.50 | $14.51 | 433 |
| 2017-05-08 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 7 |
| 2017-05-05 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 0 |
| 2017-05-04 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 0 |
| 2017-05-03 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 0 |
| 2017-05-02 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 0 |
| 2017-05-01 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 89 |
| 2017-04-28 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 0 |
| 2017-04-27 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 0 |
| 2017-04-26 | $18.43 | $18.43 | $18.43 | $18.43 | $15.28 | 176 |
| 2017-04-25 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 0 |
| 2017-04-24 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 0 |
| 2017-04-21 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 0 |
| 2017-04-20 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 0 |
| 2017-04-19 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 0 |
| 2017-04-18 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 0 |
| 2017-04-17 | $17.43 | $17.43 | $17.43 | $17.43 | $14.45 | 1,509 |
| 2017-04-13 | $16.76 | $16.76 | $16.76 | $16.76 | $13.90 | 1,078 |
| 2017-04-12 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 25 |
| 2017-04-11 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 0 |
| 2017-04-10 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 150 |
| 2017-04-07 | $17.66 | $17.66 | $17.66 | $17.66 | $14.64 | 248 |
| 2017-04-06 | $17.33 | $17.33 | $17.33 | $17.33 | $14.37 | 42 |
| 2017-04-05 | $17.33 | $17.33 | $17.33 | $17.33 | $14.37 | 0 |
| 2017-04-04 | $17.33 | $17.33 | $17.33 | $17.33 | $14.37 | 253 |
| 2017-04-03 | $17.58 | $17.58 | $17.58 | $17.58 | $14.58 | 3,100 |
| 2017-03-31 | $18.11 | $18.11 | $18.11 | $18.11 | $15.02 | 0 |
| 2017-03-30 | $18.11 | $18.11 | $18.11 | $18.11 | $15.02 | 100 |
| 2017-03-29 | $17.96 | $17.96 | $17.96 | $17.96 | $14.89 | 0 |
| 2017-03-28 | $17.96 | $17.96 | $17.96 | $17.96 | $14.89 | 100 |
| 2017-03-27 | $17.96 | $17.96 | $17.96 | $17.96 | $14.89 | 0 |
| 2017-03-24 | $17.96 | $17.96 | $17.96 | $17.96 | $14.89 | 800 |
| 2017-03-23 | $17.70 | $17.70 | $17.70 | $17.70 | $14.68 | 0 |
| 2017-03-22 | $17.70 | $17.70 | $17.70 | $17.70 | $14.68 | 0 |
| 2017-03-21 | $17.70 | $17.70 | $17.70 | $17.70 | $14.68 | 200 |
| 2017-03-20 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 0 |
| 2017-03-17 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 0 |
| 2017-03-16 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 0 |
| 2017-03-15 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 0 |
| 2017-03-14 | $17.09 | $17.09 | $17.09 | $17.09 | $14.17 | 100 |
| 2017-03-13 | $16.63 | $16.63 | $16.63 | $16.63 | $13.79 | 0 |
| 2017-03-10 | $16.63 | $16.63 | $16.63 | $16.63 | $13.79 | 0 |
| 2017-03-09 | $16.51 | $16.63 | $16.51 | $16.63 | $13.79 | 4,500 |
| 2017-03-08 | $15.92 | $15.92 | $15.92 | $15.92 | $13.20 | 0 |
| 2017-03-07 | $15.92 | $15.92 | $15.92 | $15.92 | $13.20 | 0 |
| 2017-03-06 | $15.92 | $15.92 | $15.92 | $15.92 | $13.20 | 100 |
| 2017-03-03 | $16.16 | $16.16 | $16.15 | $16.15 | $13.39 | 600 |
| 2017-03-02 | $16.18 | $16.18 | $16.18 | $16.18 | $13.42 | 300 |
| 2017-03-01 | $16.34 | $16.40 | $16.22 | $16.40 | $13.60 | 4,100 |
| 2017-02-28 | $16.02 | $16.25 | $15.89 | $15.89 | $13.18 | 1,600 |
| 2017-02-27 | $16.30 | $16.30 | $16.30 | $16.30 | $13.52 | 600 |
| 2017-02-24 | $16.43 | $16.43 | $16.43 | $16.43 | $13.62 | 0 |
| 2017-02-23 | $16.43 | $16.43 | $16.43 | $16.43 | $13.62 | 0 |
| 2017-02-22 | $16.43 | $16.43 | $16.43 | $16.43 | $13.62 | 100 |
| 2017-02-21 | $16.65 | $16.77 | $16.65 | $16.77 | $13.90 | 1,400 |
| 2017-02-17 | $16.80 | $16.80 | $16.80 | $16.80 | $13.93 | 200 |
| 2017-02-16 | $17.31 | $17.31 | $17.31 | $17.31 | $14.35 | 100 |
| 2017-02-15 | $17.12 | $17.12 | $17.12 | $17.12 | $14.20 | 0 |
| 2017-02-14 | $17.12 | $17.12 | $17.12 | $17.12 | $14.20 | 0 |
| 2017-02-13 | $17.12 | $17.12 | $17.12 | $17.12 | $14.20 | 0 |
| 2017-02-10 | $17.09 | $17.12 | $17.09 | $17.12 | $14.20 | 1,000 |
| 2017-02-09 | $16.60 | $16.60 | $16.60 | $16.60 | $13.76 | 0 |
| 2017-02-08 | $16.71 | $16.71 | $16.60 | $16.60 | $13.76 | 700 |
| 2017-02-07 | $17.07 | $17.07 | $17.07 | $17.07 | $14.15 | 0 |
| 2017-02-06 | $17.04 | $17.07 | $17.04 | $17.07 | $14.15 | 400 |
| 2017-02-03 | $17.65 | $17.65 | $17.65 | $17.65 | $14.63 | 2,000 |
| 2017-02-02 | $17.76 | $17.76 | $17.76 | $17.76 | $14.73 | 600 |
| 2017-02-01 | $17.39 | $17.81 | $17.39 | $17.81 | $14.77 | 12,608 |
| 2017-01-31 | $17.39 | $17.39 | $17.39 | $17.39 | $14.42 | 0 |
| 2017-01-30 | $17.39 | $17.39 | $17.39 | $17.39 | $14.42 | 771 |
| 2017-01-27 | $17.72 | $17.72 | $17.72 | $17.72 | $14.69 | 1,834 |
| 2017-01-26 | $17.11 | $17.11 | $17.11 | $17.11 | $14.19 | 0 |
| 2017-01-25 | $17.11 | $17.11 | $17.11 | $17.11 | $14.19 | 109 |
| 2017-01-24 | $17.16 | $17.16 | $17.16 | $17.16 | $14.23 | 114 |
| 2017-01-23 | $17.79 | $17.79 | $17.79 | $17.79 | $14.75 | 3 |
| 2017-01-20 | $17.79 | $17.79 | $17.79 | $17.79 | $14.75 | 0 |
| 2017-01-19 | $17.79 | $17.79 | $17.79 | $17.79 | $14.75 | 0 |
| 2017-01-18 | $17.79 | $17.79 | $17.79 | $17.79 | $14.75 | 716 |
| 2017-01-17 | $17.85 | $17.85 | $17.85 | $17.85 | $14.80 | 17 |
| 2017-01-13 | $17.14 | $17.85 | $17.14 | $17.85 | $14.80 | 918 |
| 2017-01-12 | $17.88 | $17.88 | $17.88 | $17.88 | $14.83 | 1 |
| 2017-01-11 | $17.55 | $17.88 | $17.55 | $17.88 | $14.83 | 315 |
| 2017-01-10 | $17.31 | $17.31 | $17.31 | $17.31 | $14.35 | 102 |
| 2017-01-09 | $16.31 | $16.31 | $16.31 | $16.31 | $13.52 | 63 |
| 2017-01-06 | $16.31 | $16.31 | $16.31 | $16.31 | $13.52 | 0 |
| 2017-01-05 | $16.31 | $16.31 | $16.31 | $16.31 | $13.52 | 10 |
| 2017-01-04 | $16.31 | $16.31 | $16.31 | $16.31 | $13.52 | 9 |
| 2017-01-03 | $16.50 | $16.79 | $16.29 | $16.31 | $13.52 | 5,525 |
| 2016-12-30 | $16.05 | $16.05 | $16.05 | $16.05 | $13.31 | 12 |
| 2016-12-29 | $16.05 | $16.05 | $16.05 | $16.05 | $13.31 | 1,499 |
| 2016-12-28 | $16.60 | $16.60 | $16.60 | $16.60 | $13.76 | 0 |
| 2016-12-27 | $16.60 | $16.60 | $16.60 | $16.60 | $13.76 | 200 |
| 2016-12-23 | $16.10 | $16.10 | $16.10 | $16.10 | $13.35 | 809 |
| 2016-12-22 | $16.41 | $16.41 | $16.41 | $16.41 | $13.61 | 0 |
| 2016-12-21 | $16.41 | $16.41 | $16.41 | $16.41 | $13.61 | 200 |
| 2016-12-20 | $16.02 | $16.02 | $16.02 | $16.02 | $13.28 | 0 |
| 2016-12-19 | $16.02 | $16.02 | $16.02 | $16.02 | $13.28 | 0 |
| 2016-12-16 | $16.02 | $16.02 | $16.02 | $16.02 | $13.28 | 2,950 |
| 2016-12-15 | $16.01 | $16.02 | $16.01 | $16.02 | $13.28 | 7,000 |
| 2016-12-14 | $16.36 | $16.36 | $15.97 | $15.97 | $13.24 | 200 |
| 2016-12-13 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 95 |
| 2016-12-12 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 0 |
| 2016-12-09 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 0 |
| 2016-12-08 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 0 |
| 2016-12-07 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 0 |
| 2016-12-06 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 0 |
| 2016-12-05 | $16.08 | $16.08 | $16.08 | $16.08 | $13.33 | 124 |
| 2016-12-02 | $15.65 | $15.65 | $15.50 | $15.50 | $12.85 | 3,935 |
| 2016-12-01 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2016-11-30 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2016-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2016-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2016-11-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2016-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 1,100 |
| 2016-11-22 | $15.14 | $15.14 | $15.14 | $15.14 | $12.55 | 0 |
| 2016-11-21 | $15.11 | $15.14 | $15.11 | $15.14 | $12.55 | 1,713 |
| 2016-11-18 | $15.26 | $15.26 | $15.26 | $15.26 | $12.65 | 0 |
| 2016-11-17 | $15.26 | $15.26 | $15.26 | $15.26 | $12.65 | 0 |
| 2016-11-16 | $15.26 | $15.26 | $15.26 | $15.26 | $12.65 | 0 |
| 2016-11-15 | $15.26 | $15.26 | $15.26 | $15.26 | $12.65 | 0 |
| 2016-11-14 | $15.08 | $15.26 | $15.08 | $15.26 | $12.65 | 925 |
| 2016-11-11 | $14.35 | $14.35 | $14.35 | $14.35 | $11.90 | 0 |
| 2016-11-10 | $14.35 | $14.35 | $14.35 | $14.35 | $11.90 | 0 |
| 2016-11-09 | $14.35 | $14.35 | $14.35 | $14.35 | $11.90 | 0 |
| 2016-11-08 | $14.35 | $14.35 | $14.35 | $14.35 | $11.90 | 300 |
| 2016-11-07 | $14.15 | $14.15 | $14.15 | $14.15 | $11.73 | 200 |
| 2016-11-04 | $13.82 | $13.82 | $13.82 | $13.82 | $11.46 | 0 |
| 2016-11-03 | $13.82 | $13.82 | $13.82 | $13.82 | $11.46 | 123 |
| 2016-11-02 | $14.04 | $14.04 | $14.04 | $14.04 | $11.64 | 2,300 |
| 2016-11-01 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 0 |
| 2016-10-31 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 0 |
| 2016-10-28 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 0 |
| 2016-10-27 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 13 |
| 2016-10-26 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 31 |
| 2016-10-25 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 0 |
| 2016-10-24 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 388 |
| 2016-10-21 | $13.89 | $13.89 | $13.89 | $13.89 | $11.52 | 328 |
| 2016-10-20 | $14.11 | $14.11 | $14.11 | $14.11 | $11.70 | 362 |
| 2016-10-19 | $13.88 | $13.88 | $13.88 | $13.88 | $11.51 | 7 |
| 2016-10-18 | $13.88 | $13.88 | $13.88 | $13.88 | $11.51 | 0 |
| 2016-10-17 | $13.88 | $13.88 | $13.88 | $13.88 | $11.51 | 0 |
| 2016-10-14 | $13.88 | $13.88 | $13.88 | $13.88 | $11.51 | 0 |
| 2016-10-13 | $13.88 | $13.88 | $13.88 | $13.88 | $11.51 | 979 |
| 2016-10-12 | $13.85 | $13.85 | $13.85 | $13.85 | $11.48 | 0 |
| 2016-10-11 | $14.06 | $14.06 | $13.85 | $13.85 | $11.48 | 918 |
| 2016-10-10 | $14.17 | $14.17 | $14.17 | $14.17 | $11.75 | 100 |
| 2016-10-07 | $14.00 | $14.12 | $14.00 | $14.12 | $11.70 | 477 |
| 2016-10-06 | $14.36 | $14.36 | $14.36 | $14.36 | $11.91 | 36 |
| 2016-10-05 | $14.36 | $14.36 | $14.36 | $14.36 | $11.91 | 25 |
| 2016-10-04 | $15.11 | $15.11 | $14.36 | $14.36 | $11.91 | 4,004 |
| 2016-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $12.46 | 0 |
| 2016-09-30 | $15.03 | $15.03 | $15.03 | $15.03 | $12.46 | 0 |
| 2016-09-29 | $15.03 | $15.03 | $15.03 | $15.03 | $12.46 | 100 |
| 2016-09-28 | $14.90 | $15.00 | $14.90 | $15.00 | $12.44 | 14,446 |
| 2016-09-27 | $14.40 | $14.40 | $14.40 | $14.40 | $11.94 | 357 |
| 2016-09-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 2 |
| 2016-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 5 |
| 2016-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 0 |
| 2016-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $12.44 | 2,568 |
| 2016-09-20 | $14.68 | $14.68 | $14.68 | $14.68 | $12.17 | 189 |
| 2016-09-19 | $15.10 | $15.15 | $15.09 | $15.09 | $12.51 | 900 |
| 2016-09-16 | $14.69 | $14.69 | $14.69 | $14.69 | $12.18 | 115 |
| 2016-09-15 | $15.89 | $15.89 | $15.89 | $15.89 | $13.18 | 0 |
| 2016-09-14 | $15.89 | $15.89 | $15.89 | $15.89 | $13.18 | 7 |
| 2016-09-13 | $15.89 | $15.89 | $15.89 | $15.89 | $13.18 | 7 |
| 2016-09-12 | $15.89 | $15.89 | $15.89 | $15.89 | $13.18 | 0 |
| 2016-09-09 | $15.89 | $15.89 | $15.89 | $15.89 | $13.18 | 10 |
| 2016-09-08 | $15.89 | $15.89 | $15.89 | $15.89 | $13.18 | 100 |
| 2016-09-07 | $16.23 | $16.23 | $16.23 | $16.23 | $13.46 | 0 |
| 2016-09-06 | $16.23 | $16.23 | $16.23 | $16.23 | $13.46 | 36 |
| 2016-09-02 | $16.35 | $16.35 | $16.23 | $16.23 | $13.46 | 5,104 |
| 2016-09-01 | $16.04 | $16.04 | $16.04 | $16.04 | $13.30 | 0 |
| 2016-08-31 | $15.98 | $16.04 | $15.98 | $16.04 | $13.30 | 300 |
| 2016-08-30 | $15.90 | $15.90 | $15.90 | $15.90 | $13.18 | 137 |
| 2016-08-29 | $16.04 | $16.04 | $16.04 | $16.04 | $13.30 | 0 |
| 2016-08-26 | $16.00 | $16.04 | $16.00 | $16.04 | $13.30 | 625 |
| 2016-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.27 | 0 |
| 2016-08-24 | $15.55 | $16.00 | $15.55 | $16.00 | $13.27 | 300 |
| 2016-08-23 | $15.32 | $15.32 | $15.32 | $15.32 | $12.70 | 215 |
| 2016-08-22 | $15.32 | $15.32 | $15.12 | $15.12 | $12.54 | 223 |
| 2016-08-19 | $14.79 | $14.79 | $14.79 | $14.79 | $12.26 | 0 |
| 2016-08-18 | $15.10 | $15.19 | $14.79 | $14.79 | $12.26 | 1,775 |
| 2016-08-17 | $14.92 | $14.92 | $14.92 | $14.92 | $12.37 | 0 |
| 2016-08-16 | $14.92 | $14.92 | $14.92 | $14.92 | $12.37 | 100 |
| 2016-08-15 | $15.03 | $15.03 | $15.03 | $15.03 | $12.46 | 136 |
| 2016-08-12 | $15.21 | $15.21 | $15.21 | $15.21 | $12.61 | 1,200 |
| 2016-08-11 | $15.10 | $15.10 | $15.10 | $15.10 | $12.52 | 7 |
| 2016-08-10 | $15.10 | $15.10 | $15.10 | $15.10 | $12.52 | 100 |
| 2016-08-09 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 0 |
| 2016-08-08 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 0 |
| 2016-08-05 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 0 |
| 2016-08-04 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 0 |
| 2016-08-03 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 110 |
| 2016-08-02 | $14.31 | $14.31 | $14.31 | $14.31 | $11.87 | 2,782 |
| 2016-08-01 | $14.85 | $14.85 | $14.85 | $14.85 | $12.31 | 0 |
| 2016-07-29 | $14.78 | $14.85 | $14.78 | $14.85 | $12.31 | 3,058 |
| 2016-07-28 | $13.46 | $13.46 | $13.46 | $13.46 | $11.16 | 100 |
| 2016-07-27 | $13.63 | $13.99 | $13.63 | $13.99 | $11.60 | 2,446 |
| 2016-07-26 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 42 |
| 2016-07-25 | $13.40 | $13.40 | $13.40 | $13.40 | $11.11 | 5,000 |
| 2016-07-22 | $12.84 | $13.40 | $12.84 | $13.40 | $11.11 | 1,170 |
| 2016-07-21 | $13.31 | $13.31 | $13.31 | $13.31 | $11.04 | 0 |
| 2016-07-20 | $13.31 | $13.31 | $13.31 | $13.31 | $11.04 | 300 |
| 2016-07-19 | $13.24 | $13.24 | $13.24 | $13.24 | $10.98 | 59 |
| 2016-07-18 | $13.24 | $13.24 | $13.24 | $13.24 | $10.98 | 73 |
| 2016-07-15 | $13.24 | $13.24 | $13.24 | $13.24 | $10.98 | 100 |
| 2016-07-14 | $13.08 | $13.24 | $13.08 | $13.24 | $10.98 | 1,160 |
| 2016-07-13 | $12.80 | $12.80 | $12.80 | $12.80 | $10.61 | 596 |
| 2016-07-12 | $12.36 | $12.38 | $12.36 | $12.38 | $10.26 | 357 |
| 2016-07-11 | $12.34 | $12.34 | $12.34 | $12.34 | $10.23 | 183 |
| 2016-07-08 | $11.98 | $11.98 | $11.97 | $11.97 | $9.93 | 313 |
| 2016-07-07 | $11.79 | $11.79 | $11.79 | $11.79 | $9.78 | 673 |
| 2016-07-06 | $11.60 | $11.60 | $11.60 | $11.60 | $9.62 | 217 |
| 2016-07-05 | $11.54 | $11.54 | $11.54 | $11.54 | $9.57 | 4,635 |
| 2016-07-01 | $12.50 | $12.58 | $12.50 | $12.58 | $10.43 | 328 |
| 2016-06-30 | $12.00 | $12.00 | $11.96 | $12.00 | $9.95 | 2,742 |
| 2016-06-29 | $11.84 | $11.93 | $11.65 | $11.93 | $9.89 | 34,465 |
| 2016-06-28 | $11.38 | $11.55 | $11.38 | $11.55 | $9.58 | 2,312 |
| 2016-06-27 | $11.76 | $11.76 | $11.10 | $11.10 | $8.90 | 4,321 |
| 2016-06-24 | $13.36 | $13.54 | $13.31 | $13.31 | $10.67 | 706 |
| 2016-06-23 | $14.41 | $14.41 | $14.41 | $14.41 | $11.55 | 600 |
| 2016-06-22 | $14.13 | $14.13 | $14.13 | $14.13 | $11.33 | 0 |
| 2016-06-21 | $14.13 | $14.13 | $14.13 | $14.13 | $11.33 | 22 |
| 2016-06-20 | $14.29 | $14.50 | $14.13 | $14.13 | $11.33 | 3,795 |
| 2016-06-17 | $13.46 | $13.46 | $13.46 | $13.46 | $10.79 | 115 |
| 2016-06-16 | $13.46 | $13.46 | $13.46 | $13.46 | $10.79 | 0 |
| 2016-06-15 | $13.46 | $13.46 | $13.46 | $13.46 | $10.79 | 0 |
| 2016-06-14 | $13.57 | $13.57 | $13.46 | $13.46 | $10.79 | 548 |
| 2016-06-13 | $14.29 | $14.29 | $14.29 | $14.29 | $11.46 | 100 |
| 2016-06-10 | $14.28 | $14.28 | $14.13 | $14.22 | $11.40 | 2,704 |
| 2016-06-09 | $15.31 | $15.31 | $15.31 | $15.31 | $12.27 | 32 |
| 2016-06-08 | $15.31 | $15.31 | $15.31 | $15.31 | $12.27 | 0 |
| 2016-06-07 | $15.31 | $15.31 | $15.31 | $15.31 | $12.27 | 2 |
| 2016-06-06 | $15.31 | $15.31 | $15.31 | $15.31 | $12.27 | 0 |
| 2016-06-03 | $15.10 | $15.31 | $15.10 | $15.31 | $12.27 | 1,100 |
| 2016-06-02 | $15.03 | $15.03 | $15.03 | $15.03 | $12.05 | 7,917 |
| 2016-06-01 | $15.59 | $15.59 | $15.59 | $15.59 | $12.50 | 58 |
| 2016-05-31 | $15.59 | $15.59 | $15.59 | $15.59 | $12.50 | 380 |
| 2016-05-27 | $15.34 | $15.34 | $15.34 | $15.34 | $12.30 | 174 |
| 2016-05-26 | $15.34 | $15.34 | $15.34 | $15.34 | $12.30 | 250 |
| 2016-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.03 | 123 |
| 2016-05-24 | $14.89 | $14.89 | $14.89 | $14.89 | $11.94 | 479 |
| 2016-05-23 | $14.95 | $15.00 | $14.95 | $15.00 | $12.03 | 1,322 |
| 2016-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $12.03 | 434 |
| 2016-05-19 | $14.45 | $14.45 | $14.45 | $14.45 | $11.58 | 45 |
| 2016-05-18 | $14.70 | $14.70 | $14.45 | $14.45 | $11.58 | 200 |
| 2016-05-17 | $14.70 | $14.70 | $14.70 | $14.70 | $11.79 | 0 |
| 2016-05-16 | $14.70 | $14.70 | $14.70 | $14.70 | $11.79 | 501 |
| 2016-05-13 | $14.29 | $14.29 | $14.29 | $14.29 | $11.46 | 433 |
| 2016-05-12 | $15.15 | $15.15 | $15.15 | $15.15 | $12.15 | 0 |
| 2016-05-11 | $15.15 | $15.15 | $15.15 | $15.15 | $12.15 | 0 |
| 2016-05-10 | $15.15 | $15.15 | $15.15 | $15.15 | $12.15 | 2 |
| 2016-05-09 | $15.15 | $15.15 | $15.15 | $15.15 | $12.15 | 0 |
| 2016-05-06 | $15.15 | $15.15 | $15.15 | $15.15 | $12.15 | 622 |
| 2016-05-05 | $15.26 | $15.26 | $15.26 | $15.26 | $12.23 | 0 |
| 2016-05-04 | $15.26 | $15.26 | $15.26 | $15.26 | $12.23 | 32 |
| 2016-05-03 | $14.70 | $15.26 | $14.70 | $15.26 | $12.23 | 2,522 |
| 2016-05-02 | $15.85 | $15.85 | $15.85 | $15.85 | $12.71 | 760 |
| 2016-04-29 | $14.55 | $14.55 | $14.55 | $14.55 | $11.67 | 0 |
| 2016-04-28 | $14.60 | $14.60 | $14.55 | $14.55 | $11.67 | 400 |
| 2016-04-27 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-26 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-25 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-22 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-21 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-20 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 3 |
| 2016-04-19 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-18 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 0 |
| 2016-04-15 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 98 |
| 2016-04-14 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 7 |
| 2016-04-13 | $14.18 | $14.18 | $14.18 | $14.18 | $11.37 | 484 |
| 2016-04-12 | $13.96 | $13.96 | $13.96 | $13.96 | $11.19 | 108 |
| 2016-04-11 | $13.96 | $13.96 | $13.96 | $13.96 | $11.19 | 0 |
| 2016-04-08 | $13.96 | $13.96 | $13.96 | $13.96 | $11.19 | 520 |
| 2016-04-07 | $13.13 | $13.13 | $13.13 | $13.13 | $10.53 | 26 |
| 2016-04-06 | $13.13 | $13.13 | $13.13 | $13.13 | $10.53 | 326 |
| 2016-04-05 | $13.79 | $13.79 | $13.79 | $13.79 | $11.06 | 76 |
| 2016-04-04 | $13.79 | $13.79 | $13.79 | $13.79 | $11.06 | 1,721 |
| 2016-04-01 | $14.60 | $14.60 | $14.60 | $14.60 | $11.71 | 1 |
| 2016-03-31 | $14.60 | $14.60 | $14.60 | $14.60 | $11.71 | 612 |
| 2016-03-30 | $14.19 | $14.19 | $14.06 | $14.06 | $11.27 | 795 |
| 2016-03-29 | $13.81 | $13.81 | $13.81 | $13.81 | $11.07 | 0 |
| 2016-03-28 | $13.81 | $13.81 | $13.81 | $13.81 | $11.07 | 0 |
| 2016-03-24 | $13.81 | $13.81 | $13.81 | $13.81 | $11.07 | 369 |
| 2016-03-23 | $13.86 | $13.86 | $13.86 | $13.86 | $11.11 | 0 |
| 2016-03-22 | $13.86 | $13.86 | $13.86 | $13.86 | $11.11 | 112 |
| 2016-03-21 | $13.93 | $13.93 | $13.93 | $13.93 | $11.16 | 252 |
| 2016-03-18 | $14.01 | $14.17 | $14.01 | $14.17 | $11.36 | 759 |
| 2016-03-17 | $14.00 | $14.00 | $13.79 | $13.79 | $11.06 | 11,862 |
| 2016-03-16 | $13.31 | $13.31 | $13.31 | $13.31 | $10.67 | 27 |
| 2016-03-15 | $13.31 | $13.31 | $13.31 | $13.31 | $10.67 | 85 |
| 2016-03-14 | $13.31 | $13.31 | $13.31 | $13.31 | $10.67 | 0 |
| 2016-03-11 | $13.33 | $13.33 | $13.31 | $13.31 | $10.67 | 504 |
| 2016-03-10 | $12.91 | $12.91 | $12.91 | $12.91 | $10.35 | 0 |
| 2016-03-09 | $12.91 | $12.91 | $12.91 | $12.91 | $10.35 | 76 |
| 2016-03-08 | $12.91 | $12.91 | $12.91 | $12.91 | $10.35 | 90 |
| 2016-03-07 | $12.91 | $12.91 | $12.91 | $12.91 | $10.35 | 0 |
| 2016-03-04 | $12.91 | $12.91 | $12.91 | $12.91 | $10.35 | 228 |
| 2016-03-03 | $12.67 | $12.67 | $12.67 | $12.67 | $10.16 | 301 |
| 2016-03-02 | $12.42 | $12.54 | $12.42 | $12.51 | $10.03 | 3,476 |
| 2016-03-01 | $12.25 | $12.35 | $12.19 | $12.35 | $9.90 | 8,966 |
| 2016-02-29 | $12.02 | $12.15 | $12.01 | $12.01 | $9.63 | 3,350 |
| 2016-02-26 | $11.95 | $11.95 | $11.81 | $11.81 | $9.47 | 411 |
| 2016-02-25 | $11.53 | $11.53 | $11.53 | $11.53 | $9.24 | 543 |
| 2016-02-24 | $11.78 | $11.98 | $11.78 | $11.98 | $9.60 | 598 |
| 2016-02-23 | $11.29 | $11.29 | $11.07 | $11.07 | $8.88 | 22,322 |
| 2016-02-22 | $11.26 | $11.31 | $11.26 | $11.27 | $9.04 | 5,602 |
| 2016-02-19 | $11.09 | $11.09 | $11.09 | $11.09 | $8.89 | 436 |
| 2016-02-18 | $10.90 | $10.90 | $10.74 | $10.74 | $8.61 | 20,832 |
| 2016-02-17 | $10.59 | $10.75 | $10.44 | $10.63 | $8.52 | 60,057 |
| 2016-02-16 | $10.24 | $10.24 | $10.15 | $10.16 | $8.15 | 3,325 |
| 2016-02-12 | $9.46 | $9.50 | $9.46 | $9.50 | $7.62 | 1,514 |
| 2016-02-11 | $9.84 | $10.07 | $9.80 | $9.84 | $7.89 | 3,248 |
| 2016-02-10 | $10.93 | $11.04 | $10.83 | $10.83 | $8.68 | 2,991 |
| 2016-02-09 | $11.06 | $11.34 | $11.06 | $11.08 | $8.88 | 4,357 |
| 2016-02-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.14 | 338 |
| 2016-02-05 | $11.97 | $12.10 | $11.82 | $11.82 | $9.48 | 1,192 |
| 2016-02-04 | $11.30 | $11.59 | $11.30 | $11.40 | $9.14 | 2,492 |
| 2016-02-03 | $11.15 | $11.18 | $11.15 | $11.15 | $8.94 | 5,721 |
| 2016-02-02 | $11.11 | $11.18 | $10.94 | $11.08 | $8.88 | 4,317 |
| 2016-02-01 | $11.54 | $11.86 | $11.54 | $11.86 | $9.51 | 3,223 |
| 2016-01-29 | $11.55 | $12.01 | $11.55 | $12.01 | $9.63 | 662 |
| 2016-01-28 | $11.59 | $11.92 | $11.53 | $11.73 | $9.40 | 1,541 |
| 2016-01-27 | $11.75 | $11.75 | $11.42 | $11.68 | $9.36 | 4,619 |
| 2016-01-26 | $11.65 | $11.65 | $11.57 | $11.57 | $9.28 | 762 |
| 2016-01-25 | $11.07 | $11.07 | $10.92 | $10.92 | $8.75 | 901 |
| 2016-01-22 | $11.17 | $11.17 | $11.17 | $11.17 | $8.96 | 439 |
| 2016-01-21 | $10.82 | $10.98 | $10.82 | $10.98 | $8.80 | 2,053 |
| 2016-01-20 | $10.88 | $10.92 | $10.52 | $10.52 | $8.43 | 3,248 |
| 2016-01-19 | $11.06 | $11.22 | $11.06 | $11.06 | $8.87 | 966 |
| 2016-01-15 | $11.24 | $11.27 | $11.06 | $11.25 | $9.02 | 3,077 |
| 2016-01-14 | $11.39 | $11.39 | $11.39 | $11.39 | $9.13 | 209 |
| 2016-01-13 | $11.88 | $11.88 | $11.88 | $11.88 | $9.52 | 416 |
| 2016-01-12 | $12.06 | $12.24 | $12.06 | $12.24 | $9.81 | 1,035 |
| 2016-01-11 | $12.20 | $12.20 | $11.82 | $12.00 | $9.62 | 2,014 |
| 2016-01-08 | $12.27 | $12.27 | $12.20 | $12.20 | $9.78 | 524 |
| 2016-01-07 | $12.20 | $12.20 | $12.20 | $12.20 | $9.78 | 778 |
| 2016-01-06 | $12.67 | $12.67 | $12.35 | $12.35 | $9.90 | 311 |
| 2016-01-05 | $12.94 | $12.94 | $12.61 | $12.80 | $10.26 | 3,821 |
| 2016-01-04 | $12.58 | $12.90 | $12.58 | $12.90 | $10.34 | 457 |
| 2015-12-31 | $13.24 | $13.57 | $13.24 | $13.56 | $10.87 | 7,363 |
| 2015-12-30 | $13.73 | $13.73 | $13.27 | $13.27 | $10.64 | 360 |
| 2015-12-29 | $13.53 | $13.75 | $13.53 | $13.62 | $10.92 | 754 |
| 2015-12-28 | $13.44 | $13.60 | $13.34 | $13.54 | $10.86 | 1,272 |
| 2015-12-24 | $13.44 | $13.77 | $13.44 | $13.52 | $10.84 | 1,997 |
| 2015-12-23 | $13.25 | $13.63 | $13.20 | $13.63 | $10.93 | 4,934 |
| 2015-12-22 | $12.91 | $13.16 | $12.64 | $12.93 | $10.37 | 1,080 |
| 2015-12-21 | $12.89 | $12.93 | $12.59 | $12.93 | $10.37 | 1,050 |
| 2015-12-18 | $12.84 | $12.84 | $12.59 | $12.59 | $10.09 | 701 |
| 2015-12-17 | $13.02 | $13.02 | $12.66 | $12.66 | $10.15 | 2,206 |
| 2015-12-16 | $12.84 | $13.18 | $12.71 | $12.92 | $10.36 | 2,981 |
| 2015-12-15 | $12.61 | $12.61 | $12.61 | $12.61 | $10.11 | 292 |
| 2015-12-14 | $12.89 | $12.89 | $12.60 | $12.60 | $10.10 | 383 |
| 2015-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $10.62 | 182 |
| 2015-12-10 | $12.95 | $13.25 | $12.95 | $13.25 | $10.62 | 850 |
| 2015-12-09 | $12.93 | $13.00 | $12.93 | $13.00 | $10.42 | 1,054 |
| 2015-12-08 | $13.23 | $13.23 | $12.78 | $13.19 | $10.57 | 5,055 |
| 2015-12-07 | $13.36 | $13.61 | $13.36 | $13.61 | $10.91 | 690 |
| 2015-12-04 | $13.39 | $13.39 | $13.39 | $13.39 | $10.74 | 311 |
| 2015-12-03 | $13.48 | $13.48 | $13.48 | $13.48 | $10.81 | 2,558 |
| 2015-12-02 | $13.26 | $13.48 | $13.26 | $13.48 | $10.81 | 2,558 |
| 2015-12-01 | $13.45 | $13.45 | $13.45 | $13.45 | $10.78 | 2,027 |
| 2015-11-30 | $13.68 | $13.68 | $13.45 | $13.45 | $10.78 | 2,027 |
| 2015-11-27 | $13.34 | $13.34 | $13.34 | $13.34 | $10.70 | 150 |
| 2015-11-25 | $13.31 | $13.31 | $13.31 | $13.31 | $10.67 | 166 |
| 2015-11-24 | $13.36 | $13.48 | $13.36 | $13.48 | $10.81 | 1,547 |
| 2015-11-23 | $13.78 | $13.78 | $13.78 | $13.78 | $11.05 | 1,238 |
| 2015-11-20 | $14.10 | $14.10 | $13.69 | $13.69 | $10.98 | 2,852 |
| 2015-11-19 | $13.94 | $13.94 | $13.94 | $13.94 | $11.18 | 5 |
| 2015-11-18 | $13.50 | $13.94 | $13.50 | $13.94 | $11.18 | 5,833 |
| 2015-11-17 | $13.48 | $13.48 | $13.40 | $13.40 | $10.74 | 617 |
| 2015-11-16 | $13.08 | $13.08 | $13.01 | $13.01 | $10.43 | 812 |
| 2015-11-13 | $13.01 | $13.01 | $13.01 | $13.01 | $10.43 | 0 |
| 2015-11-12 | $13.01 | $13.01 | $13.01 | $13.01 | $10.43 | 205 |
| 2015-11-11 | $13.40 | $13.43 | $13.40 | $13.43 | $10.77 | 3,987 |
| 2015-11-10 | $13.32 | $13.40 | $13.32 | $13.40 | $10.74 | 745 |
| 2015-11-09 | $13.75 | $13.75 | $13.75 | $13.75 | $11.02 | 0 |
| 2015-11-06 | $13.75 | $13.75 | $13.75 | $13.75 | $11.02 | 129 |
| 2015-11-05 | $13.62 | $13.62 | $13.62 | $13.62 | $10.92 | 229 |
| 2015-11-04 | $13.94 | $14.14 | $13.81 | $13.81 | $11.07 | 883 |
| 2015-11-03 | $13.83 | $13.83 | $13.82 | $13.82 | $11.08 | 842 |
| 2015-11-02 | $13.62 | $13.62 | $13.62 | $13.62 | $10.92 | 234 |
| 2015-10-30 | $13.51 | $13.65 | $13.44 | $13.65 | $10.94 | 2,581 |
| 2015-10-29 | $13.24 | $13.24 | $12.92 | $12.92 | $10.36 | 3,400 |
| 2015-10-28 | $13.58 | $13.74 | $13.28 | $13.28 | $10.65 | 869 |
| 2015-10-27 | $13.38 | $13.52 | $13.24 | $13.24 | $10.61 | 412 |
| 2015-10-26 | $14.04 | $14.04 | $13.46 | $13.46 | $10.79 | 867 |
| 2015-10-23 | $14.16 | $14.18 | $13.78 | $13.78 | $11.05 | 5,511 |
| 2015-10-22 | $13.32 | $13.32 | $13.26 | $13.26 | $10.63 | 476 |
| 2015-10-21 | $13.40 | $13.40 | $13.15 | $13.15 | $10.54 | 959 |
| 2015-10-20 | $13.29 | $13.55 | $13.10 | $13.10 | $10.50 | 4,276 |
| 2015-10-19 | $13.42 | $13.46 | $13.06 | $13.27 | $10.63 | 5,603 |
| 2015-10-16 | $13.52 | $13.52 | $13.34 | $13.34 | $10.69 | 3,340 |
| 2015-10-15 | $13.63 | $13.83 | $13.63 | $13.83 | $11.09 | 2,009 |
| 2015-10-14 | $13.91 | $13.98 | $13.63 | $13.88 | $11.13 | 4,081 |
| 2015-10-13 | $13.59 | $13.69 | $13.46 | $13.46 | $10.79 | 3,145 |
| 2015-10-12 | $13.98 | $13.98 | $13.85 | $13.85 | $11.10 | 482 |
| 2015-10-09 | $13.81 | $13.81 | $13.81 | $13.81 | $11.07 | 258 |
| 2015-10-08 | $13.54 | $13.81 | $13.51 | $13.81 | $11.07 | 2,833 |
| 2015-10-07 | $13.33 | $13.38 | $13.33 | $13.38 | $10.73 | 697 |
| 2015-10-06 | $13.06 | $13.30 | $13.06 | $13.28 | $10.65 | 20,837 |
| 2015-10-05 | $13.05 | $13.05 | $12.89 | $12.98 | $10.41 | 11,183 |
| 2015-10-02 | $12.60 | $12.60 | $12.60 | $12.60 | $10.10 | 2,348 |
| 2015-10-01 | $12.57 | $12.60 | $12.44 | $12.60 | $10.10 | 5,754 |
| 2015-09-30 | $12.19 | $12.24 | $12.18 | $12.23 | $9.81 | 7,397 |
| 2015-09-29 | $12.30 | $12.33 | $12.18 | $12.33 | $9.89 | 34,558 |
| 2015-09-28 | $12.33 | $12.42 | $12.26 | $12.37 | $9.92 | 3,978 |
| 2015-09-25 | $12.46 | $12.46 | $12.19 | $12.19 | $9.77 | 4,291 |
| 2015-09-24 | $12.46 | $12.63 | $12.46 | $12.63 | $10.13 | 941 |
| 2015-09-23 | $12.91 | $12.91 | $12.91 | $12.91 | $10.35 | 863 |
| 2015-09-22 | $13.22 | $13.22 | $12.93 | $12.93 | $10.37 | 299 |
| 2015-09-21 | $13.37 | $13.37 | $13.36 | $13.36 | $10.71 | 1,004 |
| 2015-09-18 | $13.94 | $13.94 | $13.75 | $13.75 | $11.02 | 1,236 |
| 2015-09-17 | $14.08 | $14.20 | $14.07 | $14.20 | $11.38 | 17,345 |
| 2015-09-16 | $13.96 | $14.04 | $13.84 | $13.96 | $11.20 | 21,040 |
| 2015-09-15 | $13.99 | $13.99 | $13.98 | $13.98 | $11.21 | 799 |
| 2015-09-14 | $13.99 | $14.03 | $13.96 | $13.96 | $11.19 | 27,111 |
| 2015-09-11 | $14.40 | $14.40 | $14.03 | $14.10 | $11.30 | 16,772 |
| 2015-09-10 | $14.71 | $14.71 | $14.71 | $14.71 | $11.79 | 0 |
| 2015-09-09 | $14.71 | $14.71 | $14.71 | $14.71 | $11.79 | 0 |
| 2015-09-08 | $14.71 | $14.71 | $14.71 | $14.71 | $11.79 | 775 |
| 2015-09-04 | $15.00 | $15.00 | $14.38 | $14.38 | $11.53 | 1,272 |
| 2015-09-03 | $15.19 | $15.45 | $15.13 | $15.45 | $12.39 | 0 |
| 2015-09-02 | $15.19 | $15.45 | $15.13 | $15.45 | $12.39 | 1,863 |
| 2015-09-01 | $15.37 | $15.37 | $15.00 | $15.00 | $12.03 | 737 |
| 2015-08-31 | $15.49 | $15.50 | $15.49 | $15.50 | $12.43 | 1,796 |
| 2015-08-28 | $15.29 | $15.54 | $15.29 | $15.54 | $12.46 | 1,039 |
| 2015-08-27 | $15.44 | $15.44 | $15.44 | $15.44 | $12.38 | 327 |
| 2015-08-26 | $15.36 | $15.44 | $15.36 | $15.44 | $12.38 | 817 |
| 2015-08-25 | $15.49 | $15.58 | $15.37 | $15.43 | $12.37 | 2,377 |
| 2015-08-24 | $15.95 | $16.00 | $15.70 | $15.70 | $12.59 | 5,336 |
| 2015-08-21 | $15.83 | $15.96 | $15.55 | $15.55 | $12.47 | 646 |
| 2015-08-20 | $15.99 | $15.99 | $15.91 | $15.99 | $12.82 | 0 |
Rexel (RXEEY) News Headlines
Recent Rexel (RXEEY) News
Similar Companies to Rexel (RXEEY) 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 | -- | -- | -- |