Skanska AB (SKBSY) Exchange: PINK
Data as of May 3, 2024
$17.34 ($-0.03) -0.17%
Skanska AB - Daily Information
Click for more stock information on Skanska AB.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.60 |
| Previous Close | $17.34 |
| High | $17.60 |
| Low | $17.31 |
| Adjusted Open | $17.60 |
| Previous Adjusted Close | $17.34 |
| Adjusted High | $17.60 |
| Adjusted Low | $17.31 |
About Skanska AB (SKBSY)
Skanska Ab Adr
Invest in Skanska AB (SKBSY)
Historical Stock Data for Skanska AB (SKBSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $17.60 | $17.60 | $17.31 | $17.34 | $17.34 | 4,315 |
| 2024-04-18 | $17.54 | $17.54 | $17.20 | $17.37 | $17.37 | 5,299 |
| 2024-04-17 | $17.24 | $17.44 | $17.17 | $17.33 | $17.33 | 39,120 |
| 2024-04-16 | $17.39 | $17.63 | $17.32 | $17.36 | $17.36 | 19,905 |
| 2024-04-15 | $17.78 | $17.85 | $17.68 | $17.75 | $17.75 | 7,298 |
| 2024-04-12 | $17.96 | $17.96 | $17.63 | $17.67 | $17.67 | 3,876 |
| 2024-04-11 | $18.02 | $18.02 | $17.74 | $17.99 | $17.99 | 7,341 |
| 2024-04-10 | $17.96 | $18.05 | $17.92 | $18.03 | $18.03 | 6,531 |
| 2024-04-09 | $18.66 | $18.66 | $18.40 | $18.54 | $18.54 | 4,097 |
| 2024-04-08 | $18.55 | $18.64 | $18.50 | $18.54 | $18.54 | 4,097 |
| 2024-04-05 | $18.11 | $18.12 | $18.05 | $18.09 | $18.09 | 4,273 |
| 2024-04-04 | $18.56 | $18.56 | $18.10 | $18.37 | $18.37 | 8,186 |
| 2024-04-03 | $18.11 | $18.45 | $18.11 | $18.37 | $18.37 | 8,186 |
| 2024-04-02 | $17.73 | $17.73 | $17.43 | $17.68 | $17.68 | 8,162 |
| 2024-04-01 | $18.41 | $18.41 | $17.43 | $17.68 | $17.68 | 8,162 |
| 2024-03-28 | $18.75 | $18.75 | $18.15 | $18.60 | $18.06 | 4,679 |
| 2024-03-27 | $18.59 | $18.59 | $18.27 | $18.57 | $18.03 | 3,703 |
| 2024-03-26 | $18.49 | $18.55 | $18.38 | $18.38 | $17.85 | 5,979 |
| 2024-03-25 | $18.35 | $18.44 | $18.26 | $18.33 | $17.80 | 3,738 |
| 2024-03-22 | $18.58 | $18.58 | $18.31 | $18.37 | $17.84 | 24,410 |
| 2024-03-21 | $18.64 | $18.64 | $18.45 | $18.45 | $17.92 | 2,618 |
| 2024-03-20 | $17.87 | $18.35 | $17.86 | $18.35 | $17.82 | 3,358 |
| 2024-03-19 | $18.56 | $18.71 | $18.56 | $18.62 | $18.08 | 5,794 |
| 2024-03-18 | $18.79 | $18.79 | $18.55 | $18.55 | $18.55 | 2,625 |
| 2024-03-15 | $18.86 | $18.87 | $18.75 | $18.75 | $18.75 | 4,824 |
| 2024-03-14 | $19.15 | $19.15 | $18.91 | $18.95 | $18.95 | 3,584 |
| 2024-03-13 | $19.44 | $19.44 | $19.22 | $19.24 | $19.24 | 3,304 |
| 2024-03-12 | $19.38 | $19.38 | $19.21 | $19.24 | $19.24 | 3,304 |
| 2024-03-11 | $19.37 | $19.37 | $18.95 | $19.06 | $19.06 | 2,003 |
| 2024-03-08 | $19.04 | $19.19 | $18.94 | $18.94 | $18.94 | 6,998 |
| 2024-03-07 | $18.64 | $18.67 | $18.56 | $18.67 | $18.67 | 1,811 |
| 2024-03-06 | $18.46 | $18.46 | $18.30 | $18.33 | $18.33 | 1,749 |
| 2024-03-05 | $18.40 | $18.40 | $18.12 | $18.12 | $18.12 | 5,820 |
| 2024-03-04 | $18.45 | $18.45 | $18.36 | $18.36 | $18.36 | 16,193 |
| 2024-03-01 | $18.71 | $18.71 | $18.62 | $18.64 | $18.64 | 9,464 |
| 2024-02-29 | $18.55 | $18.55 | $18.37 | $18.39 | $18.39 | 3,226 |
| 2024-02-28 | $18.27 | $18.32 | $18.27 | $18.29 | $18.29 | 4,304 |
| 2024-02-27 | $18.26 | $18.29 | $18.26 | $18.28 | $18.28 | 4,359 |
| 2024-02-26 | $17.98 | $18.06 | $17.98 | $18.06 | $18.06 | 2,119 |
| 2024-02-23 | $17.89 | $18.04 | $17.89 | $17.92 | $17.92 | 2,827 |
| 2024-02-22 | $18.00 | $18.00 | $17.88 | $17.95 | $17.95 | 24,285 |
| 2024-02-21 | $17.86 | $17.86 | $17.66 | $17.73 | $17.73 | 13,084 |
| 2024-02-20 | $17.81 | $17.81 | $17.74 | $17.78 | $17.78 | 3,673 |
| 2024-02-16 | $17.97 | $17.97 | $17.80 | $17.86 | $17.86 | 998 |
| 2024-02-15 | $18.22 | $18.22 | $17.99 | $18.11 | $18.11 | 2,569 |
| 2024-02-14 | $17.79 | $17.80 | $17.67 | $17.80 | $17.80 | 11,384 |
| 2024-02-13 | $17.38 | $17.51 | $17.37 | $17.39 | $17.39 | 3,822 |
| 2024-02-12 | $18.00 | $18.00 | $17.81 | $17.88 | $17.88 | 4,467 |
| 2024-02-09 | $18.39 | $18.43 | $17.93 | $18.13 | $18.13 | 7,150 |
| 2024-02-08 | $17.12 | $17.19 | $17.07 | $17.14 | $17.14 | 6,718 |
| 2024-02-07 | $17.10 | $17.10 | $16.96 | $16.99 | $16.99 | 3,648 |
| 2024-02-06 | $16.67 | $16.85 | $16.67 | $16.85 | $16.85 | 3,348 |
| 2024-02-05 | $16.67 | $16.71 | $16.59 | $16.68 | $16.68 | 5,771 |
| 2024-02-02 | $17.02 | $17.02 | $16.93 | $16.96 | $16.96 | 22,694 |
| 2024-02-01 | $17.50 | $17.55 | $17.44 | $17.55 | $17.55 | 6,266 |
| 2024-01-31 | $17.58 | $17.58 | $17.31 | $17.31 | $17.31 | 1,783 |
| 2024-01-30 | $17.20 | $17.28 | $17.15 | $17.28 | $17.28 | 4,085 |
| 2024-01-29 | $16.52 | $16.58 | $16.40 | $16.58 | $16.58 | 6,308 |
| 2024-01-26 | $16.49 | $16.52 | $16.49 | $16.51 | $16.51 | 2,670 |
| 2024-01-25 | $16.37 | $16.54 | $16.37 | $16.54 | $16.54 | 7,938 |
| 2024-01-24 | $16.60 | $16.71 | $16.45 | $16.45 | $16.45 | 5,991 |
| 2024-01-23 | $16.34 | $16.34 | $16.17 | $16.21 | $16.21 | 83,153 |
| 2024-01-22 | $16.18 | $16.34 | $16.15 | $16.15 | $16.15 | 10,746 |
| 2024-01-19 | $16.05 | $16.05 | $15.85 | $16.03 | $16.03 | 20,282 |
| 2024-01-18 | $16.26 | $16.29 | $16.16 | $16.24 | $16.24 | 15,145 |
| 2024-01-17 | $16.05 | $16.10 | $15.98 | $16.06 | $16.06 | 5,507 |
| 2024-01-16 | $16.37 | $16.47 | $16.23 | $16.23 | $16.23 | 4,845 |
| 2024-01-12 | $17.24 | $17.24 | $17.03 | $17.06 | $17.06 | 5,078 |
| 2024-01-11 | $16.96 | $17.01 | $16.82 | $16.95 | $16.95 | 1,764 |
| 2024-01-10 | $17.03 | $17.05 | $16.99 | $17.05 | $17.05 | 32,312 |
| 2024-01-09 | $17.29 | $17.30 | $16.87 | $16.92 | $16.92 | 32,789 |
| 2024-01-08 | $17.33 | $17.56 | $17.33 | $17.56 | $17.56 | 2,569 |
| 2024-01-05 | $17.23 | $17.46 | $17.17 | $17.23 | $17.23 | 3,850 |
| 2024-01-04 | $17.32 | $17.42 | $17.32 | $17.42 | $17.42 | 5,144 |
| 2024-01-03 | $17.31 | $17.31 | $17.24 | $17.24 | $17.24 | 1,595 |
| 2024-01-02 | $18.04 | $18.04 | $17.88 | $17.88 | $17.88 | 945 |
| 2023-12-29 | $18.29 | $18.29 | $18.09 | $18.09 | $18.09 | 2,814 |
| 2023-12-28 | $18.44 | $18.44 | $18.34 | $18.34 | $18.34 | 1,517 |
| 2023-12-27 | $18.31 | $18.41 | $18.31 | $18.37 | $18.37 | 3,106 |
| 2023-12-26 | $18.25 | $18.28 | $18.15 | $18.23 | $18.23 | 4,007 |
| 2023-12-22 | $18.21 | $18.22 | $18.20 | $18.20 | $18.20 | 1,013 |
| 2023-12-21 | $17.68 | $17.87 | $17.68 | $17.87 | $17.87 | 1,845 |
| 2023-12-20 | $17.72 | $17.80 | $17.65 | $17.65 | $17.65 | 9,364 |
| 2023-12-19 | $17.78 | $17.81 | $17.64 | $17.81 | $17.81 | 1,567 |
| 2023-12-18 | $17.54 | $17.65 | $17.54 | $17.65 | $17.65 | 1,400 |
| 2023-12-15 | $17.81 | $17.81 | $17.56 | $17.56 | $17.56 | 5,558 |
| 2023-12-14 | $17.61 | $17.77 | $17.61 | $17.77 | $17.77 | 3,888 |
| 2023-12-13 | $16.44 | $16.80 | $16.44 | $16.80 | $16.80 | 8,651 |
| 2023-12-12 | $16.44 | $16.52 | $16.43 | $16.52 | $16.52 | 2,643 |
| 2023-12-11 | $16.76 | $16.76 | $16.67 | $16.70 | $16.70 | 1,857 |
| 2023-12-08 | $16.63 | $16.63 | $16.56 | $16.56 | $16.56 | 1,109 |
| 2023-12-07 | $16.64 | $16.82 | $16.63 | $16.82 | $16.82 | 6,043 |
| 2023-12-06 | $16.64 | $16.64 | $16.54 | $16.54 | $16.54 | 6,605 |
| 2023-12-05 | $16.30 | $16.37 | $16.23 | $16.33 | $16.33 | 1,363 |
| 2023-12-04 | $16.28 | $16.31 | $16.16 | $16.24 | $16.24 | 5,638 |
| 2023-12-01 | $16.24 | $16.47 | $16.22 | $16.46 | $16.46 | 19,008 |
| 2023-11-30 | $16.18 | $16.20 | $16.01 | $16.09 | $16.09 | 2,262 |
| 2023-11-29 | $16.21 | $16.27 | $16.21 | $16.21 | $16.21 | 2,256 |
| 2023-11-28 | $15.92 | $16.07 | $15.83 | $16.01 | $16.01 | 5,050 |
| 2023-11-27 | $15.91 | $16.07 | $15.91 | $16.07 | $16.07 | 5,442 |
| 2023-11-24 | $16.10 | $16.10 | $16.01 | $16.01 | $16.01 | 1,268 |
| 2023-11-22 | $15.67 | $15.77 | $15.66 | $15.73 | $15.73 | 3,189 |
| 2023-11-21 | $15.83 | $15.99 | $15.62 | $15.66 | $15.66 | 5,630 |
| 2023-11-20 | $15.91 | $15.94 | $15.68 | $15.94 | $15.94 | 8,108 |
| 2023-11-17 | $15.84 | $15.84 | $15.74 | $15.82 | $15.82 | 3,879 |
| 2023-11-16 | $15.33 | $15.45 | $15.27 | $15.27 | $15.27 | 2,474 |
| 2023-11-15 | $15.48 | $15.50 | $15.43 | $15.50 | $15.50 | 1,825 |
| 2023-11-14 | $15.00 | $15.47 | $15.00 | $15.47 | $15.47 | 15,999 |
| 2023-11-13 | $14.13 | $14.31 | $14.13 | $14.31 | $14.31 | 56,376 |
| 2023-11-10 | $14.10 | $14.25 | $14.03 | $14.25 | $14.25 | 9,454 |
| 2023-11-09 | $14.64 | $14.64 | $14.22 | $14.22 | $14.22 | 17,264 |
| 2023-11-08 | $14.25 | $14.25 | $13.95 | $13.96 | $13.96 | 113,158 |
| 2023-11-07 | $13.64 | $13.77 | $13.59 | $13.63 | $13.63 | 58,873 |
| 2023-11-06 | $13.90 | $14.02 | $13.69 | $13.79 | $13.79 | 39,177 |
| 2023-11-03 | $14.08 | $14.13 | $14.03 | $14.03 | $14.03 | 50,480 |
| 2023-11-02 | $14.14 | $14.14 | $13.66 | $13.71 | $13.71 | 21,963 |
| 2023-11-01 | $13.52 | $13.58 | $13.10 | $13.19 | $13.19 | 15,958 |
| 2023-10-31 | $14.96 | $15.24 | $14.89 | $15.14 | $15.14 | 15,382 |
| 2023-10-30 | $14.74 | $14.98 | $14.69 | $14.80 | $14.80 | 65,842 |
| 2023-10-27 | $14.86 | $14.86 | $14.43 | $14.43 | $14.43 | 51,793 |
| 2023-10-26 | $14.58 | $14.69 | $14.40 | $14.54 | $14.54 | 13,588 |
| 2023-10-25 | $14.25 | $14.48 | $14.20 | $14.48 | $14.48 | 34,913 |
| 2023-10-24 | $15.41 | $15.41 | $15.08 | $15.15 | $15.15 | 25,434 |
| 2023-10-23 | $14.97 | $15.16 | $14.97 | $15.04 | $15.04 | 10,139 |
| 2023-10-20 | $15.31 | $15.31 | $15.10 | $15.14 | $15.14 | 9,123 |
| 2023-10-19 | $15.42 | $15.48 | $15.29 | $15.29 | $15.29 | 9,454 |
| 2023-10-18 | $15.53 | $15.59 | $15.38 | $15.38 | $15.38 | 8,696 |
| 2023-10-17 | $15.78 | $15.78 | $15.63 | $15.70 | $15.70 | 7,357 |
| 2023-10-16 | $15.91 | $16.02 | $15.89 | $15.95 | $15.95 | 4,936 |
| 2023-10-13 | $16.05 | $16.05 | $15.78 | $15.82 | $15.82 | 4,548 |
| 2023-10-12 | $16.42 | $16.42 | $16.19 | $16.23 | $16.23 | 2,914 |
| 2023-10-11 | $16.54 | $16.56 | $16.50 | $16.50 | $16.50 | 2,378 |
| 2023-10-10 | $16.43 | $16.54 | $16.43 | $16.47 | $16.47 | 38,079 |
| 2023-10-09 | $16.08 | $16.23 | $16.01 | $16.19 | $16.19 | 4,751 |
| 2023-10-06 | $15.96 | $16.31 | $15.96 | $16.28 | $16.28 | 26,025 |
| 2023-10-05 | $15.97 | $16.07 | $15.94 | $15.99 | $15.99 | 23,967 |
| 2023-10-04 | $15.68 | $15.70 | $15.50 | $15.70 | $15.70 | 11,212 |
| 2023-10-03 | $15.55 | $15.55 | $15.19 | $15.31 | $15.31 | 6,391 |
| 2023-10-02 | $15.95 | $15.95 | $15.78 | $15.81 | $15.81 | 11,379 |
| 2023-09-29 | $16.55 | $16.57 | $16.39 | $16.45 | $16.45 | 3,731 |
| 2023-09-28 | $16.19 | $16.28 | $16.12 | $16.28 | $16.28 | 11,989 |
| 2023-09-27 | $15.92 | $15.93 | $15.82 | $15.93 | $15.93 | 5,893 |
| 2023-09-26 | $15.93 | $15.93 | $15.65 | $15.68 | $15.68 | 9,470 |
| 2023-09-25 | $16.04 | $16.14 | $15.98 | $16.12 | $16.12 | 11,226 |
| 2023-09-22 | $15.91 | $15.91 | $15.77 | $15.81 | $15.81 | 9,863 |
| 2023-09-21 | $15.94 | $16.13 | $15.91 | $15.91 | $15.91 | 2,691 |
| 2023-09-20 | $16.45 | $16.45 | $16.31 | $16.31 | $16.31 | 2,343 |
| 2023-09-19 | $15.91 | $15.94 | $15.83 | $15.94 | $15.94 | 4,781 |
| 2023-09-18 | $15.85 | $16.02 | $15.68 | $15.96 | $15.96 | 8,223 |
| 2023-09-15 | $15.89 | $16.00 | $15.73 | $15.85 | $15.85 | 6,149 |
| 2023-09-14 | $15.22 | $15.31 | $15.21 | $15.31 | $15.31 | 14,125 |
| 2023-09-13 | $15.23 | $15.23 | $15.01 | $15.11 | $15.11 | 9,281 |
| 2023-09-12 | $15.24 | $15.24 | $15.03 | $15.08 | $15.08 | 13,416 |
| 2023-09-11 | $15.22 | $15.36 | $15.19 | $15.28 | $15.28 | 33,528 |
| 2023-09-08 | $14.75 | $15.00 | $14.75 | $14.82 | $14.82 | 17,465 |
| 2023-09-07 | $14.86 | $14.86 | $14.72 | $14.72 | $14.72 | 9,666 |
| 2023-09-06 | $14.78 | $14.97 | $14.78 | $14.85 | $14.85 | 45,718 |
| 2023-09-05 | $14.92 | $15.05 | $14.86 | $14.90 | $14.90 | 8,472 |
| 2023-09-01 | $14.88 | $14.88 | $14.35 | $14.53 | $14.53 | 9,365 |
| 2023-08-31 | $14.76 | $14.87 | $14.65 | $14.72 | $14.72 | 9,046 |
| 2023-08-30 | $14.84 | $14.84 | $14.65 | $14.71 | $14.71 | 6,546 |
| 2023-08-29 | $14.36 | $14.63 | $14.36 | $14.59 | $14.59 | 11,561 |
| 2023-08-28 | $14.38 | $14.38 | $14.16 | $14.24 | $14.24 | 37,086 |
| 2023-08-25 | $14.15 | $14.22 | $13.92 | $14.08 | $14.08 | 20,477 |
| 2023-08-24 | $14.15 | $14.21 | $14.03 | $14.16 | $14.16 | 28,083 |
| 2023-08-23 | $14.25 | $14.26 | $14.20 | $14.26 | $14.26 | 11,993 |
| 2023-08-22 | $14.15 | $14.33 | $14.01 | $14.11 | $14.11 | 63,313 |
| 2023-08-21 | $13.99 | $14.08 | $13.93 | $14.06 | $14.06 | 60,937 |
| 2023-08-18 | $14.04 | $14.23 | $14.02 | $14.22 | $14.22 | 39,756 |
| 2023-08-17 | $14.57 | $14.57 | $14.26 | $14.30 | $14.30 | 9,761 |
| 2023-08-16 | $14.86 | $14.86 | $14.62 | $14.62 | $14.62 | 8,727 |
| 2023-08-15 | $15.19 | $15.19 | $14.68 | $14.68 | $14.68 | 48,173 |
| 2023-08-14 | $15.18 | $15.28 | $15.10 | $15.28 | $15.28 | 13,345 |
| 2023-08-11 | $15.36 | $15.45 | $15.19 | $15.23 | $15.23 | 41,972 |
| 2023-08-10 | $15.73 | $15.73 | $15.41 | $15.45 | $15.45 | 9,255 |
| 2023-08-09 | $15.23 | $15.46 | $15.23 | $15.38 | $15.38 | 8,112 |
| 2023-08-08 | $15.19 | $15.23 | $15.11 | $15.19 | $15.19 | 40,837 |
| 2023-08-07 | $15.54 | $15.54 | $15.32 | $15.49 | $15.49 | 13,201 |
| 2023-08-04 | $15.59 | $15.63 | $15.43 | $15.51 | $15.51 | 20,532 |
| 2023-08-03 | $15.23 | $15.24 | $15.09 | $15.19 | $15.19 | 19,737 |
| 2023-08-02 | $15.27 | $15.34 | $15.16 | $15.33 | $15.33 | 42,128 |
| 2023-08-01 | $15.75 | $15.78 | $15.64 | $15.71 | $15.71 | 12,293 |
| 2023-07-31 | $16.15 | $16.21 | $16.04 | $16.04 | $16.04 | 6,117 |
| 2023-07-28 | $15.95 | $16.11 | $15.95 | $15.99 | $15.99 | 17,087 |
| 2023-07-27 | $16.18 | $16.29 | $15.99 | $16.10 | $16.10 | 40,709 |
| 2023-07-26 | $16.21 | $16.30 | $16.02 | $16.22 | $16.22 | 3,177 |
| 2023-07-25 | $16.08 | $16.48 | $16.05 | $16.16 | $16.16 | 15,991 |
| 2023-07-24 | $16.29 | $16.29 | $16.06 | $16.14 | $16.14 | 7,364 |
| 2023-07-21 | $16.10 | $16.10 | $15.98 | $15.98 | $15.98 | 5,125 |
| 2023-07-20 | $15.92 | $15.95 | $15.78 | $15.86 | $15.86 | 4,000 |
| 2023-07-19 | $16.18 | $16.18 | $15.88 | $15.88 | $15.88 | 6,185 |
| 2023-07-18 | $15.62 | $15.77 | $15.53 | $15.71 | $15.71 | 20,842 |
| 2023-07-17 | $15.32 | $15.33 | $15.20 | $15.28 | $15.28 | 8,017 |
| 2023-07-14 | $15.41 | $15.43 | $15.26 | $15.27 | $15.27 | 9,654 |
| 2023-07-13 | $15.52 | $15.52 | $15.40 | $15.49 | $15.49 | 32,425 |
| 2023-07-12 | $15.19 | $15.19 | $15.10 | $15.18 | $15.18 | 8,650 |
| 2023-07-11 | $14.77 | $14.77 | $14.56 | $14.67 | $14.67 | 18,363 |
| 2023-07-10 | $14.48 | $14.48 | $14.31 | $14.40 | $14.40 | 28,508 |
| 2023-07-07 | $14.23 | $14.40 | $14.16 | $14.38 | $14.38 | 20,523 |
| 2023-07-06 | $14.25 | $14.25 | $13.92 | $14.05 | $14.05 | 10,892 |
| 2023-07-05 | $14.72 | $14.72 | $14.40 | $14.40 | $14.40 | 20,610 |
| 2023-07-03 | $14.23 | $14.36 | $14.05 | $14.36 | $14.36 | 13,271 |
| 2023-06-30 | $14.00 | $14.31 | $14.00 | $14.16 | $14.16 | 41,897 |
| 2023-06-29 | $13.95 | $13.95 | $13.79 | $13.85 | $13.85 | 8,071 |
| 2023-06-28 | $13.92 | $13.97 | $13.70 | $13.81 | $13.81 | 6,674 |
| 2023-06-27 | $13.64 | $13.64 | $13.47 | $13.64 | $13.64 | 55,802 |
| 2023-06-26 | $13.57 | $13.68 | $13.46 | $13.60 | $13.60 | 6,590 |
| 2023-06-23 | $13.22 | $13.22 | $13.15 | $13.22 | $13.22 | 20,925 |
| 2023-06-22 | $13.30 | $13.50 | $13.25 | $13.33 | $13.33 | 27,329 |
| 2023-06-21 | $13.95 | $13.95 | $13.30 | $13.40 | $13.40 | 11,480 |
| 2023-06-20 | $13.19 | $13.41 | $13.19 | $13.37 | $13.37 | 12,499 |
| 2023-06-16 | $13.77 | $13.87 | $13.61 | $13.66 | $13.66 | 12,252 |
| 2023-06-15 | $14.01 | $14.05 | $13.94 | $14.05 | $14.05 | 6,408 |
| 2023-06-14 | $14.17 | $14.29 | $13.95 | $13.96 | $13.96 | 2,718 |
| 2023-06-13 | $14.04 | $14.16 | $14.04 | $14.09 | $14.09 | 21,071 |
| 2023-06-12 | $13.83 | $13.96 | $13.83 | $13.94 | $13.94 | 19,684 |
| 2023-06-09 | $13.60 | $13.82 | $13.58 | $13.75 | $13.75 | 20,493 |
| 2023-06-08 | $13.73 | $13.78 | $13.66 | $13.71 | $13.71 | 9,707 |
| 2023-06-07 | $13.77 | $13.81 | $13.64 | $13.64 | $13.64 | 13,191 |
| 2023-06-06 | $13.53 | $13.62 | $13.47 | $13.51 | $13.51 | 20,739 |
| 2023-06-05 | $13.58 | $13.70 | $13.48 | $13.59 | $13.59 | 26,054 |
| 2023-06-02 | $13.64 | $13.77 | $13.53 | $13.59 | $13.59 | 7,918 |
| 2023-06-01 | $13.20 | $13.22 | $12.97 | $13.17 | $13.17 | 13,017 |
| 2023-05-31 | $13.25 | $13.27 | $13.10 | $13.27 | $13.27 | 24,875 |
| 2023-05-30 | $13.64 | $13.65 | $13.46 | $13.54 | $13.54 | 21,130 |
| 2023-05-26 | $13.73 | $13.78 | $13.64 | $13.71 | $13.71 | 11,651 |
| 2023-05-25 | $13.61 | $13.85 | $13.57 | $13.75 | $13.75 | 6,811 |
| 2023-05-24 | $13.93 | $14.11 | $13.91 | $14.04 | $14.04 | 4,969 |
| 2023-05-23 | $14.49 | $14.49 | $14.25 | $14.45 | $14.45 | 16,433 |
| 2023-05-22 | $14.33 | $14.36 | $14.08 | $14.36 | $14.36 | 9,521 |
| 2023-05-19 | $14.18 | $14.40 | $14.18 | $14.20 | $14.20 | 7,312 |
| 2023-05-18 | $14.06 | $14.06 | $13.98 | $14.06 | $14.06 | 12,296 |
| 2023-05-17 | $13.53 | $14.20 | $13.53 | $14.16 | $14.16 | 13,477 |
| 2023-05-16 | $14.37 | $14.37 | $14.15 | $14.20 | $14.20 | 34,547 |
| 2023-05-15 | $14.52 | $14.69 | $14.52 | $14.65 | $14.65 | 15,941 |
| 2023-05-12 | $14.61 | $14.61 | $14.34 | $14.37 | $14.37 | 10,610 |
| 2023-05-11 | $14.38 | $14.60 | $14.38 | $14.55 | $14.55 | 4,078 |
| 2023-05-10 | $14.64 | $14.64 | $14.37 | $14.52 | $14.52 | 16,209 |
| 2023-05-09 | $14.48 | $14.67 | $14.48 | $14.66 | $14.66 | 5,564 |
| 2023-05-08 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 7,062 |
| 2023-05-05 | $15.00 | $15.09 | $14.95 | $15.09 | $15.09 | 8,168 |
| 2023-05-04 | $14.27 | $14.37 | $14.27 | $14.35 | $14.35 | 12,259 |
| 2023-05-03 | $15.97 | $16.15 | $15.96 | $15.96 | $15.96 | 3,518 |
| 2023-05-02 | $16.49 | $16.49 | $15.77 | $16.12 | $16.12 | 4,274 |
| 2023-05-01 | $15.80 | $16.42 | $15.80 | $16.24 | $16.24 | 8,426 |
| 2023-04-28 | $16.41 | $16.41 | $16.16 | $16.38 | $16.38 | 3,124 |
| 2023-04-27 | $15.88 | $15.91 | $15.71 | $15.91 | $15.91 | 8,263 |
| 2023-04-26 | $15.58 | $15.73 | $15.40 | $15.51 | $15.51 | 2,960 |
| 2023-04-25 | $15.88 | $15.95 | $15.63 | $15.63 | $15.63 | 6,679 |
| 2023-04-24 | $15.94 | $15.94 | $15.69 | $15.79 | $15.79 | 3,420 |
| 2023-04-21 | $15.53 | $15.72 | $15.53 | $15.60 | $15.60 | 2,323 |
| 2023-04-20 | $16.00 | $16.13 | $15.77 | $15.84 | $15.84 | 2,093 |
| 2023-04-19 | $16.31 | $16.31 | $16.26 | $16.31 | $16.31 | 998 |
| 2023-04-18 | $16.72 | $16.72 | $16.58 | $16.63 | $16.63 | 999 |
| 2023-04-17 | $16.42 | $16.72 | $16.40 | $16.51 | $16.51 | 6,630 |
| 2023-04-14 | $16.47 | $16.50 | $16.37 | $16.46 | $16.46 | 4,044 |
| 2023-04-13 | $16.26 | $16.33 | $16.21 | $16.33 | $16.33 | 2,295 |
| 2023-04-12 | $15.98 | $16.05 | $15.86 | $15.86 | $15.86 | 1,720 |
| 2023-04-11 | $15.72 | $15.72 | $15.58 | $15.64 | $15.64 | 11,631 |
| 2023-04-10 | $14.18 | $15.18 | $14.18 | $15.13 | $15.13 | 21,692 |
| 2023-04-06 | $15.02 | $15.21 | $15.02 | $15.21 | $15.21 | 5,673 |
| 2023-04-05 | $15.10 | $15.10 | $14.89 | $14.89 | $14.89 | 4,291 |
| 2023-04-04 | $15.61 | $15.61 | $15.35 | $15.40 | $15.40 | 7,405 |
| 2023-04-03 | $15.14 | $15.27 | $15.10 | $15.17 | $15.17 | 13,126 |
| 2023-03-31 | $15.32 | $15.32 | $15.17 | $15.29 | $15.29 | 15,873 |
| 2023-03-30 | $15.06 | $15.08 | $14.80 | $14.88 | $14.88 | 4,251 |
| 2023-03-29 | $15.23 | $15.53 | $15.12 | $15.14 | $14.44 | 11,039 |
| 2023-03-28 | $15.04 | $15.09 | $14.94 | $14.95 | $14.26 | 19,167 |
| 2023-03-27 | $15.49 | $15.49 | $15.32 | $15.40 | $14.69 | 14,773 |
| 2023-03-24 | $15.19 | $15.33 | $15.08 | $15.32 | $14.61 | 8,560 |
| 2023-03-23 | $16.06 | $16.13 | $15.80 | $15.86 | $15.13 | 2,929 |
| 2023-03-22 | $16.54 | $16.60 | $16.45 | $16.51 | $15.75 | 5,276 |
| 2023-03-21 | $17.22 | $17.22 | $17.02 | $17.10 | $16.31 | 2,008 |
| 2023-03-20 | $16.74 | $16.90 | $16.74 | $16.85 | $16.07 | 5,405 |
| 2023-03-17 | $16.76 | $16.76 | $16.42 | $16.46 | $15.70 | 8,446 |
| 2023-03-16 | $16.46 | $16.80 | $16.33 | $16.80 | $16.03 | 3,419 |
| 2023-03-15 | $16.78 | $16.91 | $16.68 | $16.74 | $15.97 | 8,849 |
| 2023-03-14 | $17.45 | $17.45 | $17.24 | $17.29 | $16.49 | 10,876 |
| 2023-03-13 | $16.86 | $17.07 | $16.73 | $17.07 | $16.28 | 13,991 |
| 2023-03-10 | $17.22 | $17.22 | $17.00 | $17.22 | $16.43 | 5,763 |
| 2023-03-09 | $17.66 | $17.66 | $17.43 | $17.51 | $16.70 | 7,348 |
| 2023-03-08 | $17.86 | $18.05 | $17.83 | $17.85 | $17.03 | 11,668 |
| 2023-03-07 | $18.10 | $18.17 | $17.82 | $18.15 | $17.31 | 9,506 |
| 2023-03-06 | $18.39 | $18.72 | $18.27 | $18.72 | $18.72 | 15,777 |
| 2023-03-03 | $18.10 | $18.34 | $18.10 | $18.17 | $18.17 | 4,226 |
| 2023-03-02 | $18.11 | $18.13 | $18.03 | $18.13 | $18.13 | 3,553 |
| 2023-03-01 | $18.43 | $18.44 | $18.25 | $18.27 | $18.27 | 1,869 |
| 2023-02-28 | $18.36 | $18.51 | $18.36 | $18.51 | $18.51 | 6,285 |
| 2023-02-27 | $18.47 | $18.62 | $18.47 | $18.62 | $18.62 | 2,499 |
| 2023-02-24 | $18.04 | $18.19 | $17.95 | $18.19 | $18.19 | 1,978 |
| 2023-02-23 | $18.37 | $18.66 | $18.37 | $18.66 | $18.66 | 2,047 |
| 2023-02-22 | $18.39 | $18.48 | $18.33 | $18.48 | $18.48 | 1,124 |
| 2023-02-21 | $18.70 | $18.70 | $18.42 | $18.42 | $18.42 | 2,096 |
| 2023-02-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 463 |
| 2023-02-16 | $18.42 | $18.84 | $18.42 | $18.84 | $18.84 | 1,172 |
| 2023-02-15 | $18.38 | $18.57 | $18.36 | $18.57 | $18.57 | 966 |
| 2023-02-14 | $18.47 | $18.76 | $18.47 | $18.76 | $18.76 | 15,042 |
| 2023-02-13 | $18.55 | $18.87 | $18.55 | $18.87 | $18.87 | 1,093 |
| 2023-02-10 | $18.43 | $18.85 | $18.37 | $18.85 | $18.85 | 1,790 |
| 2023-02-09 | $18.79 | $18.99 | $18.70 | $18.99 | $18.99 | 1,062 |
| 2023-02-08 | $18.24 | $18.41 | $18.13 | $18.41 | $18.41 | 1,068 |
| 2023-02-07 | $17.97 | $18.29 | $17.89 | $18.29 | $18.29 | 1,552 |
| 2023-02-06 | $18.01 | $18.01 | $17.65 | $18.00 | $18.00 | 4,997 |
| 2023-02-03 | $18.29 | $18.48 | $18.15 | $18.15 | $18.15 | 3,724 |
| 2023-02-02 | $18.63 | $19.04 | $18.57 | $19.04 | $19.04 | 2,286 |
| 2023-02-01 | $17.82 | $18.26 | $17.80 | $18.26 | $18.26 | 2,947 |
| 2023-01-31 | $17.43 | $17.80 | $17.41 | $17.80 | $17.80 | 2,421 |
| 2023-01-30 | $17.80 | $18.03 | $17.70 | $17.80 | $17.80 | 1,210 |
| 2023-01-27 | $18.32 | $18.32 | $18.11 | $18.11 | $18.11 | 639 |
| 2023-01-26 | $17.94 | $18.18 | $17.94 | $18.17 | $18.17 | 1,791 |
| 2023-01-25 | $18.06 | $18.25 | $17.96 | $18.25 | $18.25 | 1,043 |
| 2023-01-24 | $18.10 | $18.21 | $18.00 | $18.10 | $18.10 | 2,793 |
| 2023-01-23 | $18.01 | $18.32 | $18.01 | $18.32 | $18.32 | 1,452 |
| 2023-01-20 | $17.71 | $18.09 | $17.71 | $18.09 | $18.09 | 577 |
| 2023-01-19 | $17.79 | $17.79 | $17.60 | $17.66 | $17.66 | 1,619 |
| 2023-01-18 | $18.05 | $18.15 | $18.05 | $18.14 | $18.14 | 1,980 |
| 2023-01-17 | $17.75 | $17.98 | $17.72 | $17.98 | $17.98 | 1,219 |
| 2023-01-13 | $17.62 | $17.79 | $17.62 | $17.79 | $17.79 | 1,076 |
| 2023-01-12 | $17.83 | $17.86 | $17.79 | $17.79 | $17.79 | 1,139 |
| 2023-01-11 | $17.38 | $17.47 | $17.18 | $17.26 | $17.26 | 4,390 |
| 2023-01-10 | $16.93 | $16.93 | $16.90 | $16.90 | $16.90 | 1,769 |
| 2023-01-09 | $16.97 | $17.04 | $16.80 | $16.84 | $16.84 | 6,941 |
| 2023-01-06 | $15.80 | $16.59 | $15.80 | $16.59 | $16.59 | 3,967 |
| 2023-01-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 252 |
| 2023-01-04 | $16.22 | $16.55 | $16.22 | $16.55 | $16.55 | 15,376 |
| 2023-01-03 | $16.12 | $16.32 | $16.09 | $16.32 | $16.32 | 1,045 |
| 2022-12-30 | $15.96 | $16.11 | $15.84 | $15.84 | $15.84 | 2,652 |
| 2022-12-29 | $16.01 | $16.16 | $15.99 | $16.11 | $16.11 | 6,183 |
| 2022-12-28 | $15.86 | $15.94 | $15.86 | $15.94 | $15.94 | 3,752 |
| 2022-12-27 | $15.88 | $16.39 | $15.88 | $16.39 | $16.39 | 3,674 |
| 2022-12-23 | $15.71 | $16.25 | $15.68 | $16.25 | $16.25 | 3,016 |
| 2022-12-22 | $15.63 | $16.17 | $15.50 | $16.17 | $16.17 | 9,128 |
| 2022-12-21 | $15.85 | $16.39 | $15.81 | $16.39 | $16.39 | 3,742 |
| 2022-12-20 | $15.72 | $15.87 | $15.68 | $15.87 | $15.87 | 6,278 |
| 2022-12-19 | $15.76 | $15.91 | $15.63 | $15.91 | $15.91 | 4,705 |
| 2022-12-16 | $15.95 | $16.05 | $15.82 | $15.82 | $15.82 | 6,143 |
| 2022-12-15 | $16.32 | $16.32 | $16.11 | $16.22 | $16.22 | 4,003 |
| 2022-12-14 | $16.81 | $17.10 | $16.71 | $17.10 | $17.10 | 2,764 |
| 2022-12-13 | $17.16 | $17.16 | $16.69 | $16.72 | $16.72 | 5,050 |
| 2022-12-12 | $16.06 | $16.34 | $16.06 | $16.34 | $16.34 | 1,792 |
| 2022-12-09 | $16.33 | $16.49 | $16.33 | $16.49 | $16.49 | 994 |
| 2022-12-08 | $16.00 | $16.24 | $16.00 | $16.24 | $16.24 | 3,207 |
| 2022-12-07 | $16.10 | $16.24 | $16.08 | $16.08 | $16.08 | 2,305 |
| 2022-12-06 | $16.52 | $16.52 | $16.27 | $16.27 | $16.27 | 945 |
| 2022-12-05 | $16.54 | $16.95 | $16.43 | $16.95 | $16.95 | 1,677 |
| 2022-12-02 | $16.40 | $16.99 | $16.40 | $16.99 | $16.99 | 1,797 |
| 2022-12-01 | $16.59 | $16.97 | $16.45 | $16.48 | $16.48 | 3,179 |
| 2022-11-30 | $16.10 | $16.12 | $16.10 | $16.10 | $16.10 | 2,516 |
| 2022-11-29 | $16.33 | $16.33 | $16.13 | $16.32 | $16.32 | 1,520 |
| 2022-11-28 | $16.39 | $16.49 | $16.11 | $16.30 | $16.30 | 1,778 |
| 2022-11-25 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 1,049 |
| 2022-11-23 | $16.71 | $16.93 | $16.71 | $16.93 | $16.93 | 2,170 |
| 2022-11-22 | $16.92 | $16.97 | $16.92 | $16.97 | $16.97 | 2,084 |
| 2022-11-21 | $16.75 | $16.96 | $16.75 | $16.96 | $16.96 | 1,956 |
| 2022-11-18 | $17.03 | $17.09 | $16.97 | $17.09 | $17.09 | 1,216 |
| 2022-11-17 | $16.78 | $16.93 | $16.66 | $16.93 | $16.93 | 1,819 |
| 2022-11-16 | $17.32 | $17.41 | $17.10 | $17.41 | $17.41 | 1,666 |
| 2022-11-15 | $17.60 | $17.69 | $17.28 | $17.69 | $17.69 | 1,812 |
| 2022-11-14 | $17.58 | $17.67 | $17.51 | $17.67 | $17.67 | 2,442 |
| 2022-11-11 | $17.70 | $17.97 | $17.70 | $17.97 | $17.97 | 6,869 |
| 2022-11-10 | $16.92 | $17.70 | $16.91 | $17.09 | $17.09 | 4,240 |
| 2022-11-09 | $16.21 | $16.43 | $16.21 | $16.38 | $16.38 | 3,916 |
| 2022-11-08 | $16.32 | $16.87 | $16.32 | $16.87 | $16.87 | 28,207 |
| 2022-11-07 | $15.95 | $16.39 | $15.84 | $16.39 | $16.39 | 10,168 |
| 2022-11-04 | $15.02 | $15.71 | $15.02 | $15.68 | $15.68 | 17,742 |
| 2022-11-03 | $14.73 | $15.23 | $14.73 | $14.81 | $14.81 | 17,220 |
| 2022-11-02 | $15.44 | $15.73 | $15.16 | $15.73 | $15.73 | 6,547 |
| 2022-11-01 | $16.00 | $16.16 | $15.34 | $15.35 | $15.35 | 14,637 |
| 2022-10-31 | $15.64 | $16.20 | $15.47 | $15.49 | $15.49 | 14,955 |
| 2022-10-28 | $15.53 | $15.84 | $15.53 | $15.84 | $15.84 | 14,612 |
| 2022-10-27 | $15.51 | $15.64 | $15.51 | $15.64 | $15.64 | 2,452 |
| 2022-10-26 | $14.94 | $15.45 | $14.94 | $15.40 | $15.40 | 4,272 |
| 2022-10-25 | $13.92 | $14.50 | $13.83 | $14.50 | $14.50 | 17,943 |
| 2022-10-24 | $13.32 | $13.61 | $13.27 | $13.61 | $13.61 | 16,479 |
| 2022-10-21 | $12.85 | $13.52 | $12.82 | $13.52 | $13.52 | 5,706 |
| 2022-10-20 | $13.00 | $13.66 | $12.88 | $12.92 | $12.92 | 20,122 |
| 2022-10-19 | $13.04 | $13.56 | $12.91 | $12.92 | $12.92 | 4,293 |
| 2022-10-18 | $13.48 | $13.53 | $13.20 | $13.53 | $13.53 | 10,770 |
| 2022-10-17 | $13.20 | $13.62 | $13.08 | $13.16 | $13.16 | 27,347 |
| 2022-10-14 | $12.70 | $12.70 | $12.42 | $12.46 | $12.46 | 63,301 |
| 2022-10-13 | $12.21 | $12.72 | $12.15 | $12.21 | $12.21 | 30,458 |
| 2022-10-12 | $12.29 | $12.38 | $11.98 | $12.01 | $12.01 | 26,742 |
| 2022-10-11 | $12.08 | $12.78 | $11.97 | $11.97 | $11.97 | 66,385 |
| 2022-10-10 | $12.09 | $12.48 | $12.00 | $12.19 | $12.19 | 62,002 |
| 2022-10-07 | $12.18 | $12.63 | $12.04 | $12.08 | $12.08 | 20,256 |
| 2022-10-06 | $12.82 | $13.21 | $12.66 | $12.66 | $12.66 | 10,593 |
| 2022-10-05 | $12.35 | $12.80 | $12.35 | $12.67 | $12.67 | 21,703 |
| 2022-10-04 | $13.18 | $13.95 | $13.18 | $13.95 | $13.95 | 49,010 |
| 2022-10-03 | $12.40 | $12.75 | $12.40 | $12.68 | $12.68 | 48,146 |
| 2022-09-30 | $12.23 | $13.00 | $12.23 | $12.40 | $12.40 | 66,676 |
| 2022-09-29 | $12.35 | $12.65 | $11.74 | $12.08 | $12.08 | 145,077 |
| 2022-09-28 | $11.92 | $12.53 | $11.92 | $12.10 | $12.10 | 20,310 |
| 2022-09-27 | $12.50 | $12.50 | $11.98 | $12.09 | $12.09 | 105,293 |
| 2022-09-26 | $12.34 | $12.59 | $12.14 | $12.27 | $12.27 | 88,064 |
| 2022-09-23 | $12.63 | $12.93 | $12.40 | $12.88 | $12.88 | 26,335 |
| 2022-09-22 | $13.00 | $13.00 | $12.75 | $12.88 | $12.88 | 26,335 |
| 2022-09-21 | $13.23 | $13.44 | $13.06 | $13.06 | $13.06 | 10,226 |
| 2022-09-20 | $13.45 | $13.74 | $13.15 | $13.26 | $13.26 | 43,123 |
| 2022-09-19 | $14.32 | $14.55 | $14.19 | $14.55 | $14.55 | 20,307 |
| 2022-09-16 | $14.40 | $14.72 | $14.24 | $14.36 | $14.36 | 11,847 |
| 2022-09-15 | $15.04 | $15.05 | $14.54 | $14.55 | $14.55 | 13,187 |
| 2022-09-14 | $14.56 | $14.63 | $14.33 | $14.33 | $14.33 | 11,815 |
| 2022-09-13 | $14.95 | $15.57 | $14.60 | $14.60 | $14.60 | 26,933 |
| 2022-09-12 | $15.23 | $15.51 | $15.18 | $15.30 | $15.30 | 26,032 |
| 2022-09-09 | $14.80 | $14.91 | $14.80 | $14.82 | $14.82 | 75,662 |
| 2022-09-08 | $14.18 | $14.98 | $14.18 | $14.28 | $14.28 | 150,434 |
| 2022-09-07 | $14.31 | $14.51 | $14.29 | $14.51 | $14.51 | 78,940 |
| 2022-09-06 | $14.29 | $14.84 | $14.25 | $14.25 | $14.25 | 57,431 |
| 2022-09-02 | $14.71 | $15.29 | $14.31 | $14.31 | $14.31 | 25,392 |
| 2022-09-01 | $14.39 | $14.64 | $14.16 | $14.64 | $14.64 | 22,492 |
| 2022-08-31 | $14.87 | $15.10 | $14.75 | $14.75 | $14.75 | 39,023 |
| 2022-08-30 | $15.18 | $15.70 | $14.91 | $14.95 | $14.95 | 41,703 |
| 2022-08-29 | $14.73 | $14.89 | $14.63 | $14.74 | $14.74 | 33,279 |
| 2022-08-26 | $15.73 | $15.73 | $14.55 | $14.55 | $14.55 | 11,499 |
| 2022-08-25 | $15.27 | $15.75 | $15.21 | $15.70 | $15.70 | 21,554 |
| 2022-08-24 | $15.16 | $15.59 | $15.05 | $15.05 | $15.05 | 17,091 |
| 2022-08-23 | $15.31 | $15.67 | $15.18 | $15.18 | $15.18 | 47,880 |
| 2022-08-22 | $15.27 | $15.37 | $15.07 | $15.37 | $15.37 | 20,888 |
| 2022-08-19 | $16.09 | $16.15 | $15.89 | $16.15 | $16.15 | 3,425 |
| 2022-08-18 | $16.49 | $16.57 | $16.12 | $16.13 | $16.13 | 6,811 |
| 2022-08-17 | $16.02 | $16.53 | $16.02 | $16.06 | $16.06 | 5,013 |
| 2022-08-16 | $16.51 | $17.04 | $16.45 | $17.04 | $17.04 | 5,414 |
| 2022-08-15 | $16.62 | $17.43 | $16.53 | $16.53 | $16.53 | 7,984 |
| 2022-08-12 | $16.79 | $17.00 | $16.62 | $16.80 | $16.80 | 3,161 |
| 2022-08-11 | $16.96 | $17.33 | $16.77 | $16.77 | $16.77 | 7,255 |
| 2022-08-10 | $16.64 | $17.15 | $16.63 | $17.15 | $17.15 | 8,683 |
| 2022-08-09 | $16.03 | $16.45 | $15.91 | $16.45 | $16.45 | 26,238 |
| 2022-08-08 | $16.52 | $16.87 | $16.34 | $16.34 | $16.34 | 7,295 |
| 2022-08-05 | $16.14 | $16.50 | $16.08 | $16.50 | $16.50 | 13,949 |
| 2022-08-04 | $16.48 | $16.92 | $16.44 | $16.92 | $16.92 | 5,149 |
| 2022-08-03 | $16.34 | $16.36 | $15.99 | $16.36 | $16.36 | 9,291 |
| 2022-08-02 | $16.31 | $16.68 | $16.14 | $16.16 | $16.16 | 18,017 |
| 2022-08-01 | $16.68 | $17.11 | $16.54 | $16.66 | $16.66 | 20,889 |
| 2022-07-29 | $16.92 | $17.37 | $16.80 | $16.81 | $16.81 | 4,375 |
| 2022-07-28 | $16.24 | $16.59 | $16.17 | $16.49 | $16.49 | 40,230 |
| 2022-07-27 | $16.21 | $16.69 | $15.85 | $16.67 | $16.67 | 10,445 |
| 2022-07-26 | $16.32 | $16.78 | $15.94 | $15.94 | $15.94 | 18,071 |
| 2022-07-25 | $17.05 | $17.49 | $16.93 | $16.98 | $16.98 | 9,392 |
| 2022-07-22 | $16.71 | $17.20 | $16.57 | $16.60 | $16.60 | 6,659 |
| 2022-07-21 | $15.78 | $16.15 | $15.74 | $15.96 | $15.96 | 12,492 |
| 2022-07-20 | $15.23 | $15.55 | $15.09 | $15.12 | $15.12 | 96,041 |
| 2022-07-19 | $15.20 | $15.60 | $15.20 | $15.60 | $15.60 | 11,487 |
| 2022-07-18 | $15.08 | $15.20 | $14.82 | $14.82 | $14.82 | 201,731 |
| 2022-07-15 | $14.56 | $15.02 | $14.56 | $14.78 | $14.78 | 15,321 |
| 2022-07-14 | $14.18 | $14.64 | $14.18 | $14.40 | $14.40 | 18,677 |
| 2022-07-13 | $14.62 | $14.97 | $14.59 | $14.62 | $14.62 | 8,398 |
| 2022-07-12 | $14.98 | $15.38 | $14.94 | $15.02 | $15.02 | 16,724 |
| 2022-07-11 | $14.81 | $14.98 | $14.67 | $14.67 | $14.67 | 45,500 |
| 2022-07-08 | $15.33 | $15.57 | $15.15 | $15.40 | $15.40 | 15,861 |
| 2022-07-07 | $15.08 | $15.39 | $15.05 | $15.14 | $15.14 | 31,590 |
| 2022-07-06 | $14.88 | $14.99 | $14.70 | $14.79 | $14.79 | 73,058 |
| 2022-07-05 | $14.67 | $15.15 | $14.57 | $14.95 | $14.95 | 28,208 |
| 2022-07-01 | $15.05 | $15.27 | $14.80 | $15.27 | $15.27 | 21,181 |
| 2022-06-30 | $15.00 | $15.50 | $14.80 | $15.50 | $15.50 | 144,026 |
| 2022-06-29 | $15.04 | $15.29 | $14.93 | $15.29 | $15.29 | 18,666 |
| 2022-06-28 | $15.39 | $15.74 | $15.27 | $15.66 | $15.66 | 69,128 |
| 2022-06-27 | $15.50 | $15.77 | $15.27 | $15.30 | $15.30 | 45,396 |
| 2022-06-24 | $15.29 | $15.29 | $14.42 | $15.24 | $15.24 | 16,884 |
| 2022-06-23 | $15.00 | $15.15 | $14.63 | $14.77 | $14.77 | 21,011 |
| 2022-06-22 | $15.24 | $15.88 | $15.24 | $15.29 | $15.29 | 21,296 |
| 2022-06-21 | $15.63 | $15.93 | $15.37 | $15.42 | $15.42 | 126,902 |
| 2022-06-17 | $15.98 | $16.15 | $15.35 | $15.54 | $15.54 | 36,144 |
| 2022-06-16 | $15.78 | $16.16 | $15.74 | $15.84 | $15.84 | 33,703 |
| 2022-06-15 | $16.02 | $16.85 | $15.54 | $16.07 | $16.07 | 29,418 |
| 2022-06-14 | $15.84 | $16.44 | $15.48 | $15.48 | $15.48 | 35,111 |
| 2022-06-13 | $15.84 | $15.99 | $15.68 | $15.68 | $15.68 | 29,787 |
| 2022-06-10 | $16.68 | $16.68 | $15.90 | $16.46 | $16.46 | 145,208 |
| 2022-06-09 | $17.01 | $17.08 | $16.68 | $16.75 | $16.75 | 5,826 |
| 2022-06-08 | $17.58 | $17.58 | $17.40 | $17.57 | $17.57 | 20,592 |
| 2022-06-07 | $17.26 | $17.65 | $17.02 | $17.45 | $17.45 | 76,734 |
| 2022-06-06 | $18.11 | $18.11 | $16.94 | $17.58 | $17.58 | 81,991 |
| 2022-06-03 | $17.59 | $17.60 | $17.26 | $17.26 | $17.26 | 8,834 |
| 2022-06-02 | $17.56 | $17.99 | $17.52 | $17.74 | $17.74 | 45,998 |
| 2022-06-01 | $17.51 | $17.51 | $17.07 | $17.14 | $17.14 | 27,623 |
| 2022-05-31 | $17.32 | $17.53 | $17.09 | $17.53 | $17.53 | 28,684 |
| 2022-05-27 | $17.24 | $17.58 | $17.16 | $17.45 | $17.45 | 12,490 |
| 2022-05-26 | $17.42 | $17.42 | $16.42 | $17.04 | $17.04 | 21,124 |
| 2022-05-25 | $16.50 | $17.08 | $16.50 | $16.81 | $16.81 | 17,547 |
| 2022-05-24 | $16.88 | $16.98 | $16.61 | $16.61 | $16.61 | 3,225 |
| 2022-05-23 | $16.88 | $17.23 | $16.79 | $17.23 | $17.23 | 14,140 |
| 2022-05-20 | $16.82 | $17.20 | $16.50 | $17.20 | $17.20 | 17,451 |
| 2022-05-19 | $16.60 | $16.85 | $16.60 | $16.64 | $16.64 | 15,918 |
| 2022-05-18 | $17.03 | $17.06 | $16.72 | $16.76 | $16.76 | 10,023 |
| 2022-05-17 | $17.35 | $17.62 | $17.17 | $17.60 | $17.60 | 7,611 |
| 2022-05-16 | $16.93 | $17.44 | $16.80 | $17.24 | $17.24 | 29,267 |
| 2022-05-13 | $16.89 | $17.16 | $16.88 | $17.00 | $17.00 | 30,423 |
| 2022-05-12 | $16.21 | $16.78 | $16.21 | $16.25 | $16.25 | 23,522 |
| 2022-05-11 | $16.64 | $16.80 | $16.29 | $16.42 | $16.42 | 33,406 |
| 2022-05-10 | $17.16 | $17.16 | $16.50 | $16.55 | $16.55 | 19,721 |
| 2022-05-09 | $16.29 | $16.29 | $15.82 | $16.11 | $16.11 | 20,467 |
| 2022-05-06 | $17.14 | $17.47 | $17.04 | $17.43 | $17.43 | 89,165 |
| 2022-05-05 | $18.01 | $18.01 | $17.22 | $17.22 | $17.22 | 63,864 |
| 2022-05-04 | $17.60 | $18.05 | $17.35 | $17.35 | $17.35 | 19,879 |
| 2022-05-03 | $19.28 | $19.67 | $18.96 | $19.17 | $19.17 | 7,102 |
| 2022-05-02 | $19.06 | $19.59 | $18.91 | $19.16 | $19.16 | 27,764 |
| 2022-04-29 | $19.34 | $19.56 | $19.04 | $19.04 | $19.04 | 19,034 |
| 2022-04-28 | $18.99 | $19.49 | $18.93 | $19.49 | $19.49 | 29,765 |
| 2022-04-27 | $18.97 | $18.97 | $18.46 | $18.63 | $18.63 | 28,161 |
| 2022-04-26 | $19.21 | $19.31 | $18.70 | $18.70 | $18.70 | 63,233 |
| 2022-04-25 | $20.22 | $20.22 | $19.73 | $19.92 | $19.92 | 9,517 |
| 2022-04-22 | $20.94 | $20.98 | $20.53 | $20.98 | $20.98 | 15,152 |
| 2022-04-21 | $21.49 | $21.54 | $20.87 | $21.27 | $21.27 | 8,063 |
| 2022-04-20 | $21.05 | $21.22 | $20.84 | $20.84 | $20.84 | 5,913 |
| 2022-04-19 | $20.75 | $21.09 | $20.58 | $20.81 | $20.81 | 24,399 |
| 2022-04-18 | $21.25 | $21.25 | $20.75 | $20.80 | $20.80 | 20,004 |
| 2022-04-14 | $21.00 | $21.26 | $20.85 | $20.85 | $20.85 | 30,978 |
| 2022-04-13 | $21.20 | $21.59 | $20.88 | $21.30 | $21.30 | 72,725 |
| 2022-04-12 | $21.72 | $21.89 | $21.25 | $21.25 | $21.25 | 35,496 |
| 2022-04-11 | $21.83 | $21.89 | $21.20 | $21.40 | $21.40 | 20,148 |
| 2022-04-08 | $21.73 | $22.09 | $21.71 | $21.75 | $21.75 | 73,412 |
| 2022-04-07 | $21.81 | $22.26 | $21.30 | $22.20 | $22.20 | 19,624 |
| 2022-04-06 | $21.42 | $22.08 | $21.08 | $21.98 | $21.98 | 28,243 |
| 2022-04-05 | $22.51 | $22.60 | $21.81 | $22.60 | $22.60 | 5,745 |
| 2022-04-04 | $22.92 | $22.92 | $22.34 | $22.75 | $22.75 | 9,646 |
| 2022-04-01 | $22.71 | $23.52 | $22.06 | $22.73 | $22.73 | 10,453 |
| 2022-03-31 | $22.76 | $23.31 | $22.40 | $22.40 | $22.40 | 15,839 |
| 2022-03-30 | $23.00 | $23.33 | $22.95 | $23.31 | $23.31 | 26,251 |
| 2022-03-29 | $24.50 | $25.06 | $24.34 | $25.06 | $23.98 | 6,734 |
| 2022-03-28 | $23.16 | $23.89 | $23.05 | $23.79 | $22.76 | 6,569 |
| 2022-03-25 | $23.28 | $24.00 | $23.13 | $23.57 | $22.55 | 9,052 |
| 2022-03-24 | $23.05 | $23.94 | $22.92 | $22.92 | $21.93 | 3,642 |
| 2022-03-23 | $23.46 | $24.19 | $23.46 | $24.19 | $23.14 | 2,260 |
| 2022-03-22 | $24.23 | $24.55 | $23.85 | $24.36 | $23.31 | 5,529 |
| 2022-03-21 | $24.21 | $24.65 | $24.04 | $24.52 | $23.46 | 6,207 |
| 2022-03-18 | $24.29 | $24.86 | $24.19 | $24.52 | $23.46 | 6,207 |
| 2022-03-17 | $24.43 | $25.06 | $23.75 | $25.06 | $23.98 | 4,477 |
| 2022-03-16 | $24.85 | $24.93 | $24.10 | $24.85 | $23.78 | 5,561 |
| 2022-03-15 | $23.80 | $23.87 | $22.97 | $23.71 | $22.69 | 8,266 |
| 2022-03-14 | $23.71 | $24.15 | $23.53 | $23.84 | $22.81 | 10,025 |
| 2022-03-11 | $23.18 | $23.21 | $22.50 | $22.50 | $21.53 | 8,194 |
| 2022-03-10 | $22.71 | $23.10 | $22.48 | $22.48 | $21.51 | 46,165 |
| 2022-03-09 | $22.40 | $23.15 | $22.40 | $22.65 | $21.67 | 43,074 |
| 2022-03-08 | $20.94 | $21.78 | $20.43 | $21.78 | $20.84 | 119,142 |
| 2022-03-07 | $20.34 | $20.56 | $20.00 | $20.13 | $19.26 | 138,211 |
| 2022-03-04 | $20.79 | $20.79 | $20.13 | $20.29 | $19.41 | 93,463 |
| 2022-03-03 | $21.59 | $22.03 | $21.25 | $21.45 | $20.52 | 50,724 |
| 2022-03-02 | $21.75 | $22.35 | $21.62 | $21.79 | $20.85 | 68,813 |
| 2022-03-01 | $22.32 | $22.33 | $21.43 | $21.44 | $20.51 | 95,911 |
| 2022-02-28 | $22.61 | $23.10 | $22.32 | $22.42 | $21.45 | 37,977 |
| 2022-02-25 | $22.77 | $23.52 | $22.66 | $22.66 | $21.68 | 25,334 |
| 2022-02-24 | $22.04 | $22.68 | $21.97 | $22.18 | $21.22 | 19,623 |
| 2022-02-23 | $24.00 | $24.35 | $23.55 | $24.15 | $23.11 | 20,914 |
| 2022-02-22 | $24.42 | $24.61 | $24.04 | $24.27 | $23.22 | 15,897 |
| 2022-02-18 | $25.21 | $25.47 | $24.68 | $24.68 | $23.61 | 6,292 |
| 2022-02-17 | $25.78 | $25.78 | $25.47 | $25.47 | $24.37 | 4,056 |
| 2022-02-16 | $25.96 | $26.09 | $25.77 | $25.77 | $24.66 | 5,797 |
| 2022-02-15 | $25.90 | $26.50 | $25.65 | $26.30 | $25.16 | 27,390 |
| 2022-02-14 | $25.27 | $25.92 | $25.26 | $25.92 | $24.80 | 11,069 |
| 2022-02-11 | $26.29 | $26.32 | $25.44 | $26.27 | $25.14 | 5,773 |
| 2022-02-10 | $26.01 | $26.58 | $26.01 | $26.58 | $25.43 | 24,281 |
| 2022-02-09 | $26.60 | $26.61 | $26.48 | $26.48 | $25.33 | 1,969 |
| 2022-02-08 | $25.86 | $26.72 | $25.86 | $25.92 | $24.80 | 4,571 |
| 2022-02-07 | $25.99 | $26.21 | $25.97 | $26.20 | $25.07 | 6,153 |
| 2022-02-04 | $26.34 | $26.69 | $26.17 | $26.67 | $25.52 | 3,873 |
| 2022-02-03 | $26.88 | $27.31 | $26.70 | $26.89 | $25.73 | 7,267 |
| 2022-02-02 | $25.27 | $25.80 | $25.27 | $25.60 | $24.49 | 10,563 |
| 2022-02-01 | $24.77 | $24.97 | $24.39 | $24.97 | $23.89 | 25,311 |
| 2022-01-31 | $24.16 | $24.67 | $24.16 | $24.67 | $23.60 | 39,545 |
| 2022-01-28 | $24.17 | $24.52 | $23.88 | $23.88 | $22.85 | 13,826 |
| 2022-01-27 | $24.41 | $24.62 | $24.06 | $24.52 | $23.46 | 61,760 |
| 2022-01-26 | $24.70 | $24.97 | $23.77 | $24.36 | $23.31 | 37,558 |
| 2022-01-25 | $24.09 | $24.43 | $23.89 | $24.43 | $23.37 | 25,554 |
| 2022-01-24 | $23.95 | $24.50 | $23.86 | $24.19 | $23.14 | 49,332 |
| 2022-01-21 | $25.09 | $25.53 | $25.08 | $25.13 | $24.04 | 24,410 |
| 2022-01-20 | $25.69 | $25.95 | $25.67 | $25.67 | $24.56 | 19,117 |
| 2022-01-19 | $25.80 | $25.80 | $25.56 | $25.80 | $24.69 | 23,420 |
| 2022-01-18 | $25.81 | $25.82 | $25.67 | $25.80 | $24.69 | 23,420 |
| 2022-01-14 | $26.40 | $26.50 | $26.29 | $26.47 | $25.33 | 13,554 |
| 2022-01-13 | $26.80 | $26.80 | $26.80 | $26.80 | $25.64 | 2,268 |
| 2022-01-12 | $26.25 | $26.41 | $26.25 | $26.25 | $25.12 | 774 |
| 2022-01-11 | $25.98 | $26.25 | $25.75 | $26.25 | $25.12 | 2,630 |
| 2022-01-10 | $25.46 | $25.57 | $25.46 | $25.57 | $24.47 | 1,102 |
| 2022-01-07 | $25.93 | $25.95 | $25.75 | $25.95 | $24.83 | 5,084 |
| 2022-01-06 | $25.82 | $25.82 | $25.82 | $25.82 | $24.70 | 358 |
| 2022-01-05 | $26.60 | $26.60 | $25.82 | $25.82 | $24.70 | 1,451 |
| 2022-01-04 | $25.94 | $26.43 | $25.94 | $26.28 | $25.14 | 1,287 |
| 2022-01-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.25 | 670 |
| 2021-12-31 | $25.90 | $25.90 | $25.90 | $25.90 | $24.78 | 439 |
| 2021-12-30 | $25.77 | $25.94 | $25.77 | $25.94 | $24.82 | 885 |
| 2021-12-29 | $25.71 | $25.94 | $25.32 | $25.32 | $24.23 | 1,017 |
| 2021-12-28 | $25.19 | $25.83 | $25.19 | $25.83 | $24.71 | 2,970 |
| 2021-12-27 | $25.55 | $25.55 | $25.55 | $25.55 | $24.45 | 366 |
| 2021-12-23 | $25.17 | $25.55 | $25.17 | $25.55 | $24.45 | 1,264 |
| 2021-12-22 | $24.45 | $24.98 | $24.25 | $24.98 | $23.90 | 5,513 |
| 2021-12-21 | $24.62 | $24.75 | $24.47 | $24.75 | $23.68 | 2,566 |
| 2021-12-20 | $23.95 | $24.34 | $23.95 | $24.34 | $23.29 | 2,265 |
| 2021-12-17 | $24.65 | $24.72 | $24.36 | $24.49 | $23.43 | 5,292 |
| 2021-12-16 | $24.95 | $25.25 | $24.95 | $25.25 | $24.16 | 855 |
| 2021-12-15 | $23.51 | $24.50 | $23.51 | $24.50 | $23.44 | 813 |
| 2021-12-14 | $24.65 | $24.65 | $24.12 | $24.12 | $23.08 | 5,757 |
| 2021-12-13 | $24.80 | $24.88 | $23.99 | $24.72 | $23.65 | 2,998 |
| 2021-12-10 | $25.15 | $25.15 | $24.45 | $24.45 | $23.39 | 1,666 |
| 2021-12-09 | $25.49 | $25.49 | $25.06 | $25.06 | $23.98 | 1,082 |
| 2021-12-08 | $25.01 | $25.55 | $25.01 | $25.35 | $24.25 | 5,699 |
| 2021-12-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.07 | 24,457 |
| 2021-12-06 | $24.07 | $24.70 | $24.07 | $24.64 | $23.58 | 48,181 |
| 2021-12-03 | $23.46 | $23.64 | $23.00 | $23.00 | $22.01 | 1,658 |
| 2021-12-02 | $23.74 | $23.94 | $22.87 | $23.89 | $22.86 | 12,567 |
| 2021-12-01 | $23.55 | $23.73 | $23.55 | $23.73 | $22.70 | 11,345 |
| 2021-11-30 | $23.39 | $23.39 | $22.75 | $23.29 | $22.28 | 10,995 |
| 2021-11-29 | $22.70 | $23.45 | $22.70 | $23.45 | $22.43 | 3,859 |
| 2021-11-26 | $23.65 | $23.65 | $23.02 | $23.02 | $22.03 | 41,764 |
| 2021-11-24 | $24.32 | $24.33 | $24.30 | $24.30 | $23.25 | 20,364 |
| 2021-11-23 | $24.26 | $24.28 | $24.07 | $24.28 | $23.23 | 32,864 |
| 2021-11-22 | $24.25 | $24.44 | $24.25 | $24.25 | $23.20 | 7,707 |
| 2021-11-19 | $24.25 | $24.66 | $24.25 | $24.47 | $23.41 | 4,508 |
| 2021-11-18 | $25.15 | $25.15 | $24.28 | $24.28 | $23.23 | 2,667 |
| 2021-11-17 | $25.17 | $25.17 | $25.00 | $25.13 | $24.04 | 2,837 |
| 2021-11-16 | $25.90 | $25.90 | $25.90 | $25.90 | $24.78 | 388 |
| 2021-11-15 | $25.71 | $25.90 | $25.71 | $25.90 | $24.78 | 1,200 |
| 2021-11-12 | $25.71 | $25.71 | $25.71 | $25.71 | $24.60 | 519 |
| 2021-11-11 | $25.59 | $25.75 | $25.59 | $25.75 | $24.64 | 1,079 |
| 2021-11-10 | $25.75 | $25.75 | $25.55 | $25.55 | $24.45 | 529 |
| 2021-11-09 | $25.65 | $25.79 | $25.65 | $25.79 | $24.68 | 420 |
| 2021-11-08 | $26.63 | $26.63 | $26.00 | $26.00 | $24.88 | 1,528 |
| 2021-11-05 | $25.52 | $25.72 | $25.52 | $25.72 | $24.61 | 676 |
| 2021-11-04 | $25.42 | $25.42 | $25.42 | $25.42 | $24.32 | 356 |
| 2021-11-03 | $25.61 | $25.61 | $25.61 | $25.61 | $24.50 | 1,872 |
| 2021-11-02 | $25.72 | $25.72 | $25.61 | $25.61 | $24.50 | 587 |
| 2021-11-01 | $25.60 | $25.60 | $25.60 | $25.60 | $24.49 | 377 |
| 2021-10-29 | $25.87 | $25.87 | $25.87 | $25.87 | $24.75 | 314 |
| 2021-10-28 | $25.65 | $25.87 | $25.55 | $25.87 | $24.75 | 4,659 |
| 2021-10-27 | $25.74 | $25.74 | $25.74 | $25.74 | $24.63 | 530 |
| 2021-10-26 | $26.30 | $26.30 | $25.69 | $26.00 | $24.88 | 2,092 |
| 2021-10-25 | $25.32 | $25.78 | $25.32 | $25.63 | $24.52 | 1,631 |
| 2021-10-22 | $25.61 | $26.07 | $25.48 | $26.06 | $24.93 | 1,441 |
| 2021-10-21 | $25.52 | $25.75 | $25.52 | $25.75 | $24.64 | 858 |
| 2021-10-20 | $25.93 | $25.93 | $25.93 | $25.93 | $24.81 | 458 |
| 2021-10-19 | $25.80 | $26.13 | $25.80 | $25.83 | $24.71 | 586 |
| 2021-10-18 | $25.49 | $25.49 | $25.23 | $25.23 | $24.14 | 1,409 |
| 2021-10-15 | $25.53 | $25.78 | $25.53 | $25.78 | $24.67 | 689 |
| 2021-10-14 | $25.13 | $25.35 | $25.13 | $25.35 | $24.25 | 536 |
| 2021-10-13 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 663 |
| 2021-10-12 | $24.49 | $24.99 | $24.49 | $24.99 | $23.91 | 1,284 |
| 2021-10-11 | $24.04 | $24.81 | $24.04 | $24.81 | $23.74 | 1,472 |
| 2021-10-08 | $25.19 | $25.19 | $24.92 | $24.92 | $23.84 | 1,716 |
| 2021-10-07 | $24.21 | $24.46 | $24.21 | $24.46 | $23.40 | 1,195 |
| 2021-10-06 | $24.95 | $25.02 | $23.63 | $25.02 | $23.94 | 2,251 |
| 2021-10-05 | $24.12 | $25.22 | $24.12 | $25.22 | $24.13 | 1,338 |
| 2021-10-04 | $24.73 | $25.99 | $24.66 | $25.93 | $24.81 | 1,870 |
| 2021-10-01 | $25.05 | $25.38 | $25.05 | $25.25 | $24.16 | 4,386 |
| 2021-09-30 | $25.64 | $25.80 | $25.64 | $25.75 | $24.64 | 1,205 |
| 2021-09-29 | $25.85 | $25.87 | $25.67 | $25.67 | $24.56 | 830 |
| 2021-09-28 | $25.80 | $26.27 | $25.10 | $25.10 | $24.02 | 2,116 |
| 2021-09-27 | $25.80 | $27.02 | $25.80 | $27.02 | $25.85 | 1,089 |
| 2021-09-24 | $26.93 | $26.93 | $25.84 | $25.84 | $24.72 | 1,271 |
| 2021-09-23 | $26.77 | $26.77 | $26.20 | $26.20 | $25.07 | 5,192 |
| 2021-09-22 | $26.70 | $27.30 | $25.80 | $25.81 | $24.70 | 2,505 |
| 2021-09-21 | $26.09 | $26.56 | $26.09 | $26.56 | $25.41 | 1,501 |
| 2021-09-20 | $26.48 | $26.48 | $26.10 | $26.10 | $24.97 | 5,133 |
| 2021-09-17 | $26.84 | $26.84 | $26.84 | $26.84 | $25.68 | 466 |
| 2021-09-16 | $27.61 | $27.61 | $27.61 | $27.61 | $26.42 | 632 |
| 2021-09-15 | $27.83 | $27.86 | $27.72 | $27.72 | $26.52 | 1,407 |
| 2021-09-14 | $27.85 | $27.85 | $27.85 | $27.85 | $26.65 | 759 |
| 2021-09-13 | $28.14 | $28.14 | $27.46 | $27.46 | $26.27 | 1,715 |
| 2021-09-10 | $28.02 | $28.44 | $28.02 | $28.40 | $27.17 | 1,943 |
| 2021-09-09 | $27.77 | $28.11 | $27.77 | $28.11 | $26.89 | 520 |
| 2021-09-08 | $28.79 | $28.79 | $28.79 | $28.79 | $27.55 | 663 |
| 2021-09-07 | $29.54 | $29.54 | $29.54 | $29.54 | $28.26 | 1,162 |
| 2021-09-03 | $28.60 | $29.02 | $28.60 | $29.02 | $27.77 | 774 |
| 2021-09-02 | $29.61 | $29.61 | $29.28 | $29.28 | $28.01 | 1,673 |
| 2021-09-01 | $29.88 | $29.88 | $28.63 | $28.63 | $27.39 | 500 |
| 2021-08-31 | $29.11 | $29.44 | $29.11 | $29.44 | $28.17 | 1,190 |
| 2021-08-30 | $29.20 | $29.20 | $29.20 | $29.20 | $27.94 | 272 |
| 2021-08-27 | $29.55 | $29.55 | $29.20 | $29.20 | $27.94 | 745 |
| 2021-08-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.75 | 271 |
| 2021-08-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.75 | 340 |
| 2021-08-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.75 | 701 |
| 2021-08-23 | $29.44 | $29.44 | $29.44 | $29.44 | $28.17 | 632 |
| 2021-08-20 | $29.00 | $29.00 | $28.65 | $28.65 | $27.41 | 3,931 |
| 2021-08-19 | $29.02 | $29.02 | $28.84 | $28.84 | $27.59 | 830 |
| 2021-08-18 | $28.62 | $29.44 | $28.62 | $29.44 | $28.17 | 5,716 |
| 2021-08-17 | $29.41 | $29.41 | $28.59 | $28.59 | $27.35 | 627 |
| 2021-08-16 | $29.77 | $29.77 | $29.77 | $29.77 | $28.48 | 727 |
| 2021-08-13 | $29.60 | $29.60 | $28.79 | $29.60 | $28.32 | 2,010 |
| 2021-08-12 | $29.15 | $29.29 | $29.15 | $29.29 | $28.03 | 262 |
| 2021-08-11 | $28.59 | $28.59 | $28.59 | $28.59 | $27.35 | 650 |
| 2021-08-10 | $27.95 | $27.95 | $27.95 | $27.95 | $26.74 | 190 |
| 2021-08-09 | $27.95 | $27.95 | $27.95 | $27.95 | $26.74 | 789 |
| 2021-08-06 | $28.99 | $28.99 | $28.99 | $28.99 | $27.74 | 364 |
| 2021-08-05 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 331 |
| 2021-08-04 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 1,268 |
| 2021-08-03 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 530 |
| 2021-08-02 | $28.47 | $28.96 | $28.47 | $28.96 | $27.71 | 406 |
| 2021-07-30 | $28.81 | $28.81 | $28.29 | $28.29 | $27.07 | 2,175 |
| 2021-07-29 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 178 |
| 2021-07-28 | $29.13 | $29.13 | $27.86 | $28.93 | $27.68 | 2,383 |
| 2021-07-27 | $28.75 | $28.75 | $27.75 | $27.75 | $26.55 | 676 |
| 2021-07-26 | $29.00 | $29.00 | $28.26 | $28.26 | $27.04 | 797 |
| 2021-07-23 | $30.15 | $30.15 | $28.75 | $29.90 | $28.61 | 3,937 |
| 2021-07-22 | $26.97 | $26.97 | $26.97 | $26.97 | $25.80 | 12,534 |
| 2021-07-21 | $27.20 | $28.25 | $27.20 | $28.25 | $27.03 | 888 |
| 2021-07-20 | $26.17 | $27.07 | $26.17 | $27.07 | $25.90 | 1,791 |
| 2021-07-19 | $26.17 | $27.11 | $26.17 | $26.92 | $25.76 | 1,870 |
| 2021-07-16 | $28.00 | $28.00 | $26.66 | $27.25 | $26.07 | 2,216 |
| 2021-07-15 | $27.55 | $27.73 | $27.47 | $27.73 | $26.53 | 4,950 |
| 2021-07-14 | $26.86 | $28.01 | $26.86 | $27.11 | $25.94 | 12,587 |
| 2021-07-13 | $27.50 | $27.85 | $26.75 | $27.85 | $26.65 | 3,768 |
| 2021-07-12 | $26.65 | $28.50 | $26.65 | $28.30 | $27.08 | 1,084 |
| 2021-07-09 | $26.41 | $27.70 | $26.41 | $27.70 | $26.50 | 1,388 |
| 2021-07-08 | $27.16 | $27.35 | $26.77 | $27.35 | $26.17 | 923 |
| 2021-07-07 | $26.28 | $28.06 | $26.28 | $28.06 | $26.85 | 2,896 |
| 2021-07-06 | $26.35 | $27.72 | $26.35 | $27.72 | $26.52 | 2,428 |
| 2021-07-02 | $26.85 | $27.10 | $26.17 | $26.17 | $25.04 | 928 |
| 2021-07-01 | $26.17 | $26.17 | $26.17 | $26.17 | $25.04 | 532 |
| 2021-06-30 | $26.70 | $26.90 | $26.45 | $26.45 | $25.31 | 53,627 |
| 2021-06-29 | $26.17 | $27.49 | $26.17 | $27.48 | $26.29 | 5,900 |
| 2021-06-28 | $26.17 | $27.10 | $26.17 | $26.40 | $25.26 | 3,354 |
| 2021-06-25 | $26.17 | $26.17 | $26.17 | $26.17 | $25.04 | 986 |
| 2021-06-24 | $26.37 | $26.50 | $26.32 | $26.50 | $25.36 | 1,565 |
| 2021-06-23 | $26.17 | $27.10 | $26.17 | $26.20 | $25.07 | 1,164 |
| 2021-06-22 | $26.17 | $27.05 | $26.17 | $26.17 | $25.04 | 1,458 |
| 2021-06-21 | $26.23 | $27.35 | $26.23 | $26.43 | $25.29 | 1,474 |
| 2021-06-18 | $27.75 | $27.75 | $26.23 | $26.23 | $25.10 | 554 |
| 2021-06-17 | $28.65 | $28.65 | $28.45 | $28.56 | $27.33 | 19,022 |
| 2021-06-16 | $29.10 | $29.10 | $29.10 | $29.10 | $27.84 | 629 |
| 2021-06-15 | $29.65 | $29.65 | $29.65 | $29.65 | $28.37 | 683 |
| 2021-06-14 | $29.29 | $29.29 | $29.29 | $29.29 | $28.02 | 725 |
| 2021-06-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.02 | 452 |
| 2021-06-10 | $29.74 | $29.74 | $29.74 | $29.74 | $28.46 | 102 |
| 2021-06-09 | $29.74 | $29.74 | $29.74 | $29.74 | $28.46 | 339 |
| 2021-06-08 | $29.65 | $29.85 | $29.65 | $29.85 | $28.56 | 397 |
| 2021-06-07 | $29.55 | $29.55 | $28.04 | $28.04 | $26.83 | 2,843 |
| 2021-06-04 | $29.00 | $29.00 | $27.87 | $27.87 | $26.67 | 1,557 |
| 2021-06-03 | $28.80 | $29.00 | $28.80 | $29.00 | $27.75 | 3,068 |
| 2021-06-02 | $28.90 | $28.90 | $27.67 | $27.67 | $26.47 | 2,309 |
| 2021-06-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.07 | 87 |
| 2021-05-28 | $27.50 | $27.50 | $27.25 | $27.25 | $26.07 | 980 |
| 2021-05-27 | $27.68 | $27.68 | $27.68 | $27.68 | $26.48 | 68 |
| 2021-05-26 | $27.48 | $27.68 | $27.48 | $27.68 | $26.48 | 611 |
| 2021-05-25 | $28.29 | $28.72 | $27.59 | $27.59 | $26.40 | 1,198 |
| 2021-05-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.37 | 104 |
| 2021-05-21 | $29.65 | $29.65 | $29.65 | $29.65 | $28.37 | 63 |
| 2021-05-20 | $29.65 | $29.65 | $29.65 | $29.65 | $28.37 | 199 |
| 2021-05-19 | $29.65 | $29.65 | $29.65 | $29.65 | $28.37 | 117 |
| 2021-05-18 | $29.45 | $29.65 | $29.45 | $29.65 | $28.37 | 1,257 |
| 2021-05-17 | $28.90 | $28.90 | $28.16 | $28.70 | $27.46 | 1,455 |
| 2021-05-14 | $29.05 | $29.05 | $29.05 | $29.05 | $27.80 | 118 |
| 2021-05-13 | $29.05 | $29.05 | $29.05 | $29.05 | $27.80 | 682 |
| 2021-05-12 | $27.26 | $27.26 | $27.26 | $27.26 | $26.08 | 328 |
| 2021-05-11 | $28.98 | $28.98 | $28.98 | $28.98 | $27.73 | 164 |
| 2021-05-10 | $28.78 | $28.98 | $28.78 | $28.98 | $27.73 | 530 |
| 2021-05-07 | $26.99 | $26.99 | $26.99 | $26.99 | $25.82 | 7,581 |
| 2021-05-06 | $26.99 | $26.99 | $26.99 | $26.99 | $25.82 | 521 |
| 2021-05-05 | $27.94 | $27.94 | $26.40 | $26.66 | $25.51 | 3,207 |
| 2021-05-04 | $28.13 | $28.13 | $28.10 | $28.10 | $26.89 | 4,604 |
| 2021-05-03 | $27.99 | $28.13 | $27.99 | $28.13 | $26.91 | 9,823 |
| 2021-04-30 | $27.43 | $27.44 | $27.21 | $27.28 | $26.10 | 1,932 |
| 2021-04-29 | $28.71 | $28.71 | $27.89 | $27.89 | $26.69 | 1,045 |
| 2021-04-28 | $27.64 | $27.69 | $27.58 | $27.69 | $26.49 | 2,542 |
| 2021-04-27 | $27.43 | $27.43 | $27.16 | $27.28 | $26.10 | 4,600 |
| 2021-04-26 | $27.80 | $27.80 | $27.49 | $27.49 | $26.30 | 1,530 |
| 2021-04-23 | $27.45 | $27.45 | $26.17 | $26.89 | $25.73 | 16,188 |
| 2021-04-22 | $27.94 | $27.94 | $26.86 | $26.97 | $25.80 | 10,754 |
| 2021-04-21 | $26.66 | $27.15 | $26.66 | $27.15 | $25.98 | 1,271 |
| 2021-04-20 | $26.96 | $26.96 | $26.53 | $26.65 | $25.50 | 4,588 |
| 2021-04-19 | $27.69 | $27.69 | $27.47 | $27.47 | $26.28 | 2,347 |
| 2021-04-16 | $27.47 | $27.69 | $27.37 | $27.69 | $26.49 | 6,634 |
| 2021-04-15 | $26.82 | $26.98 | $26.82 | $26.98 | $25.81 | 228 |
| 2021-04-14 | $27.10 | $27.10 | $26.97 | $26.97 | $25.80 | 461 |
| 2021-04-13 | $26.73 | $27.45 | $26.73 | $27.20 | $26.02 | 2,683 |
| 2021-04-12 | $26.70 | $26.70 | $26.70 | $26.70 | $25.55 | 237 |
| 2021-04-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.23 | 0 |
| 2021-04-08 | $26.37 | $26.37 | $26.37 | $26.37 | $25.23 | 0 |
| 2021-04-07 | $27.32 | $27.32 | $26.37 | $26.37 | $25.23 | 961 |
| 2021-04-06 | $26.00 | $26.17 | $26.00 | $26.17 | $25.04 | 853 |
| 2021-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 331 |
| 2021-04-01 | $25.75 | $25.78 | $25.51 | $25.78 | $24.67 | 825 |
| 2021-03-31 | $25.15 | $25.95 | $25.15 | $25.95 | $24.83 | 1,664 |
| 2021-03-30 | $26.55 | $26.55 | $26.55 | $26.55 | $24.37 | 96 |
| 2021-03-29 | $26.68 | $26.70 | $26.55 | $26.55 | $24.37 | 973 |
| 2021-03-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.41 | 378 |
| 2021-03-25 | $26.90 | $26.90 | $26.90 | $26.90 | $24.69 | 833 |
| 2021-03-24 | $27.01 | $27.01 | $27.01 | $27.01 | $24.79 | 963 |
| 2021-03-23 | $25.24 | $26.15 | $25.24 | $25.95 | $23.82 | 1,498 |
| 2021-03-22 | $25.78 | $25.78 | $25.78 | $25.78 | $23.66 | 48 |
| 2021-03-19 | $26.10 | $26.11 | $25.78 | $25.78 | $23.66 | 1,961 |
| 2021-03-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.23 | 63 |
| 2021-03-17 | $25.52 | $26.40 | $25.52 | $26.40 | $24.23 | 849 |
| 2021-03-16 | $26.34 | $26.34 | $26.12 | $26.12 | $23.97 | 717 |
| 2021-03-15 | $24.83 | $24.83 | $24.83 | $24.83 | $22.79 | 127 |
| 2021-03-12 | $26.01 | $26.01 | $24.83 | $24.83 | $22.79 | 1,107 |
| 2021-03-11 | $25.92 | $26.13 | $25.92 | $25.92 | $23.78 | 903 |
| 2021-03-10 | $24.74 | $26.00 | $24.74 | $25.84 | $23.71 | 629 |
| 2021-03-09 | $25.08 | $25.55 | $25.08 | $25.55 | $23.45 | 3,760 |
| 2021-03-08 | $23.99 | $24.52 | $23.99 | $24.52 | $22.50 | 5,940 |
| 2021-03-05 | $24.03 | $24.03 | $23.89 | $24.01 | $22.04 | 1,947 |
| 2021-03-04 | $24.41 | $24.50 | $23.81 | $23.81 | $21.85 | 1,004 |
| 2021-03-03 | $23.68 | $24.43 | $23.68 | $24.30 | $22.30 | 1,236 |
| 2021-03-02 | $23.67 | $24.60 | $23.67 | $24.60 | $22.58 | 3,951 |
| 2021-03-01 | $23.82 | $24.64 | $23.82 | $24.64 | $22.61 | 2,752 |
| 2021-02-26 | $23.69 | $24.67 | $23.69 | $24.32 | $22.32 | 2,048 |
| 2021-02-25 | $24.04 | $24.38 | $24.04 | $24.32 | $22.32 | 2,048 |
| 2021-02-24 | $23.56 | $24.85 | $23.56 | $24.85 | $22.81 | 450 |
| 2021-02-23 | $23.53 | $24.60 | $23.53 | $24.33 | $22.33 | 6,227 |
| 2021-02-22 | $24.49 | $24.68 | $24.32 | $24.38 | $22.38 | 3,911 |
| 2021-02-19 | $25.85 | $25.85 | $24.67 | $24.67 | $22.64 | 4,092 |
| 2021-02-18 | $25.52 | $25.52 | $24.34 | $24.65 | $22.62 | 8,806 |
| 2021-02-17 | $25.25 | $25.25 | $23.76 | $24.65 | $22.62 | 8,806 |
| 2021-02-16 | $24.10 | $25.33 | $24.10 | $25.33 | $23.25 | 2,603 |
| 2021-02-12 | $25.20 | $25.31 | $24.87 | $24.87 | $22.82 | 5,947 |
| 2021-02-11 | $25.20 | $25.36 | $25.20 | $25.20 | $23.13 | 1,486 |
| 2021-02-10 | $25.20 | $25.20 | $24.53 | $25.20 | $23.13 | 7,907 |
| 2021-02-09 | $25.04 | $25.23 | $25.04 | $25.20 | $23.13 | 7,907 |
| 2021-02-08 | $24.13 | $25.00 | $24.13 | $25.00 | $22.94 | 1,183 |
| 2021-02-05 | $25.77 | $25.77 | $25.51 | $25.51 | $23.41 | 279 |
| 2021-02-04 | $26.58 | $26.58 | $26.58 | $26.58 | $24.39 | 229 |
| 2021-02-03 | $27.10 | $27.10 | $26.32 | $26.36 | $24.19 | 929 |
| 2021-02-02 | $26.53 | $26.53 | $26.16 | $26.43 | $24.26 | 4,809 |
| 2021-02-01 | $26.91 | $26.91 | $25.31 | $26.84 | $24.63 | 14,139 |
| 2021-01-29 | $26.98 | $26.98 | $25.07 | $26.22 | $24.06 | 1,905 |
| 2021-01-28 | $26.02 | $26.41 | $26.02 | $26.41 | $24.24 | 4,475 |
| 2021-01-27 | $25.27 | $26.70 | $25.27 | $26.41 | $24.24 | 2,085 |
| 2021-01-26 | $26.44 | $26.76 | $26.20 | $26.66 | $24.47 | 5,432 |
| 2021-01-25 | $26.90 | $26.93 | $26.57 | $26.93 | $24.72 | 3,338 |
| 2021-01-22 | $27.44 | $27.44 | $27.38 | $27.38 | $25.13 | 1,563 |
| 2021-01-21 | $27.18 | $27.65 | $27.18 | $27.65 | $25.38 | 1,771 |
| 2021-01-20 | $27.63 | $27.63 | $27.54 | $27.54 | $25.28 | 4,829 |
| 2021-01-19 | $27.91 | $27.91 | $27.26 | $27.71 | $25.43 | 18,665 |
| 2021-01-15 | $27.56 | $27.56 | $27.27 | $27.47 | $25.21 | 2,090 |
| 2021-01-14 | $27.82 | $27.82 | $27.82 | $27.82 | $25.53 | 790 |
| 2021-01-13 | $27.69 | $27.69 | $27.01 | $27.01 | $24.79 | 1,401 |
| 2021-01-12 | $27.74 | $27.83 | $27.68 | $27.83 | $25.54 | 2,370 |
| 2021-01-11 | $27.30 | $27.30 | $27.30 | $27.30 | $25.06 | 1,265 |
| 2021-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 64 |
| 2021-01-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 74 |
| 2021-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 2 |
| 2021-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 40 |
| 2021-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 8 |
| 2020-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 56 |
| 2020-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 50 |
| 2020-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.86 | 110 |
| 2020-12-28 | $25.08 | $25.08 | $25.08 | $25.08 | $23.02 | 458 |
| 2020-12-24 | $25.08 | $25.08 | $25.08 | $25.08 | $23.02 | 0 |
| 2020-12-23 | $25.08 | $25.08 | $25.08 | $25.08 | $23.02 | 458 |
| 2020-12-22 | $24.68 | $24.68 | $24.68 | $24.68 | $22.65 | 4,551 |
| 2020-12-21 | $23.52 | $23.52 | $23.52 | $23.52 | $21.59 | 311 |
| 2020-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.08 | 1,060 |
| 2020-12-17 | $25.60 | $25.60 | $24.74 | $25.45 | $23.36 | 2,479 |
| 2020-12-16 | $25.10 | $25.10 | $24.99 | $24.99 | $22.94 | 1,427 |
| 2020-12-15 | $24.60 | $24.75 | $24.41 | $24.75 | $22.71 | 11,486 |
| 2020-12-14 | $24.50 | $24.50 | $24.11 | $24.49 | $22.48 | 1,689 |
| 2020-12-11 | $24.26 | $24.36 | $24.03 | $24.36 | $22.36 | 3,200 |
| 2020-12-10 | $24.50 | $24.74 | $24.32 | $24.74 | $22.71 | 5,297 |
| 2020-12-09 | $25.13 | $25.13 | $25.05 | $25.05 | $22.99 | 751 |
| 2020-12-08 | $24.78 | $24.90 | $24.78 | $24.90 | $22.85 | 1,380 |
| 2020-12-07 | $24.50 | $24.98 | $24.41 | $24.98 | $22.93 | 3,089 |
| 2020-12-04 | $24.42 | $24.42 | $24.42 | $24.42 | $22.41 | 301 |
| 2020-12-03 | $24.42 | $24.50 | $24.42 | $24.50 | $22.49 | 950 |
| 2020-12-02 | $24.10 | $24.10 | $24.10 | $24.10 | $22.12 | 0 |
| 2020-12-01 | $24.46 | $24.46 | $24.10 | $24.10 | $22.12 | 402 |
| 2020-11-30 | $24.35 | $24.35 | $24.35 | $24.35 | $22.35 | 249 |
| 2020-11-27 | $24.12 | $24.12 | $24.12 | $24.12 | $22.14 | 55 |
| 2020-11-25 | $24.12 | $24.12 | $24.12 | $24.12 | $22.14 | 9 |
| 2020-11-24 | $24.12 | $24.12 | $24.12 | $24.12 | $22.14 | 0 |
| 2020-11-23 | $24.12 | $24.12 | $24.12 | $24.12 | $22.14 | 295 |
| 2020-11-20 | $23.54 | $23.54 | $23.54 | $23.54 | $21.61 | 13 |
| 2020-11-19 | $23.54 | $23.54 | $23.54 | $23.54 | $21.61 | 200 |
| 2020-11-18 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 87 |
| 2020-11-17 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 0 |
| 2020-11-16 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 11 |
| 2020-11-13 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 0 |
| 2020-11-12 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 66 |
| 2020-11-11 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 4 |
| 2020-11-10 | $24.04 | $24.04 | $24.04 | $24.04 | $22.06 | 291 |
| 2020-11-09 | $23.96 | $24.48 | $23.96 | $24.02 | $22.04 | 585 |
| 2020-11-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.14 | 0 |
| 2020-11-05 | $20.85 | $20.85 | $20.85 | $20.85 | $19.14 | 48 |
| 2020-11-04 | $20.85 | $20.85 | $20.85 | $20.85 | $19.14 | 470 |
| 2020-11-03 | $18.92 | $18.92 | $18.92 | $18.92 | $17.36 | 20 |
| 2020-11-02 | $18.92 | $18.92 | $18.92 | $18.92 | $17.36 | 7 |
| 2020-10-30 | $18.92 | $18.92 | $18.92 | $18.92 | $17.36 | 0 |
| 2020-10-29 | $18.92 | $18.92 | $18.92 | $18.92 | $17.36 | 262 |
| 2020-10-28 | $20.71 | $20.71 | $20.71 | $20.71 | $19.01 | 0 |
| 2020-10-27 | $20.71 | $20.71 | $20.71 | $20.71 | $19.01 | 0 |
| 2020-10-26 | $20.71 | $20.71 | $20.71 | $20.71 | $19.01 | 0 |
| 2020-10-23 | $20.71 | $20.71 | $20.71 | $20.71 | $19.01 | 188 |
| 2020-10-22 | $21.77 | $21.77 | $21.77 | $21.77 | $19.64 | 11 |
| 2020-10-21 | $21.77 | $21.77 | $21.77 | $21.77 | $19.64 | 0 |
| 2020-10-20 | $21.77 | $21.77 | $21.77 | $21.77 | $19.64 | 0 |
| 2020-10-19 | $21.77 | $21.77 | $21.77 | $21.77 | $19.64 | 334 |
| 2020-10-16 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 0 |
| 2020-10-15 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 97 |
| 2020-10-14 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 20 |
| 2020-10-13 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 335 |
| 2020-10-12 | $22.28 | $22.28 | $22.28 | $22.28 | $20.09 | 6,139 |
| 2020-10-09 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 0 |
| 2020-10-08 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 1 |
| 2020-10-07 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 0 |
| 2020-10-06 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 0 |
| 2020-10-05 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 7 |
| 2020-10-02 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 40 |
| 2020-10-01 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 0 |
| 2020-09-30 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 24 |
| 2020-09-29 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 0 |
| 2020-09-28 | $20.82 | $20.82 | $20.64 | $20.64 | $18.62 | 1,038 |
| 2020-09-25 | $20.44 | $20.44 | $20.44 | $20.44 | $18.44 | 340 |
| 2020-09-24 | $20.30 | $20.30 | $20.30 | $20.30 | $18.31 | 14 |
| 2020-09-23 | $20.30 | $20.30 | $20.30 | $20.30 | $18.31 | 0 |
| 2020-09-22 | $20.30 | $20.30 | $20.30 | $20.30 | $18.31 | 79 |
| 2020-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $18.31 | 508 |
| 2020-09-18 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 46 |
| 2020-09-17 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 23 |
| 2020-09-16 | $21.90 | $21.90 | $21.90 | $21.90 | $19.75 | 162 |
| 2020-09-15 | $21.58 | $21.58 | $21.58 | $21.58 | $19.46 | 190 |
| 2020-09-14 | $21.34 | $21.34 | $21.34 | $21.34 | $19.25 | 1,024 |
| 2020-09-11 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 32 |
| 2020-09-10 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 0 |
| 2020-09-09 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 0 |
| 2020-09-08 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 13 |
| 2020-09-04 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 46 |
| 2020-09-03 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 15 |
| 2020-09-02 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 1 |
| 2020-09-01 | $20.29 | $20.29 | $20.29 | $20.29 | $18.30 | 212 |
| 2020-08-31 | $20.14 | $20.14 | $20.14 | $20.14 | $18.17 | 0 |
| 2020-08-28 | $20.14 | $20.14 | $20.14 | $20.14 | $18.17 | 140 |
| 2020-08-27 | $20.14 | $20.14 | $20.14 | $20.14 | $18.17 | 2,263 |
| 2020-08-26 | $20.82 | $20.82 | $20.82 | $20.82 | $18.78 | 780 |
| 2020-08-25 | $20.56 | $20.64 | $20.29 | $20.64 | $18.62 | 522 |
| 2020-08-24 | $20.32 | $20.32 | $20.32 | $20.32 | $18.33 | 14 |
| 2020-08-21 | $20.32 | $20.32 | $20.32 | $20.32 | $18.33 | 0 |
| 2020-08-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.33 | 162 |
| 2020-08-19 | $20.45 | $20.45 | $20.45 | $20.45 | $18.44 | 900 |
| 2020-08-18 | $21.35 | $21.35 | $21.35 | $21.35 | $19.26 | 5 |
| 2020-08-17 | $21.35 | $21.35 | $21.35 | $21.35 | $19.26 | 53 |
| 2020-08-14 | $21.35 | $21.35 | $21.35 | $21.35 | $19.26 | 99 |
| 2020-08-13 | $21.35 | $21.35 | $21.35 | $21.35 | $19.26 | 1 |
| 2020-08-12 | $21.35 | $21.35 | $21.35 | $21.35 | $19.26 | 26 |
| 2020-08-11 | $21.43 | $21.43 | $21.35 | $21.35 | $19.26 | 1,157 |
| 2020-08-10 | $20.97 | $20.97 | $20.97 | $20.97 | $18.91 | 555 |
| 2020-08-07 | $20.63 | $20.63 | $20.63 | $20.63 | $18.61 | 181 |
| 2020-08-06 | $20.63 | $20.63 | $20.63 | $20.63 | $18.61 | 271 |
| 2020-08-05 | $20.71 | $20.71 | $20.51 | $20.51 | $18.50 | 2,693 |
| 2020-08-04 | $21.13 | $21.13 | $21.13 | $21.13 | $19.05 | 14 |
| 2020-08-03 | $21.13 | $21.13 | $21.13 | $21.13 | $19.05 | 14 |
| 2020-07-31 | $21.13 | $21.13 | $21.13 | $21.13 | $19.05 | 48 |
| 2020-07-30 | $21.13 | $21.13 | $21.13 | $21.13 | $19.05 | 0 |
| 2020-07-29 | $21.13 | $21.13 | $21.13 | $21.13 | $19.06 | 980 |
| 2020-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 115 |
| 2020-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 7 |
| 2020-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 0 |
| 2020-07-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 4 |
| 2020-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 288 |
| 2020-07-21 | $21.38 | $21.38 | $21.38 | $21.38 | $19.28 | 5 |
| 2020-07-20 | $20.88 | $21.38 | $20.88 | $21.38 | $19.28 | 518 |
| 2020-07-17 | $21.45 | $21.45 | $21.45 | $21.45 | $19.35 | 0 |
| 2020-07-16 | $21.45 | $21.45 | $21.45 | $21.45 | $19.35 | 86 |
| 2020-07-15 | $21.45 | $21.45 | $21.45 | $21.45 | $19.35 | 300 |
| 2020-07-14 | $21.39 | $21.39 | $21.39 | $21.39 | $19.29 | 0 |
| 2020-07-13 | $21.39 | $21.39 | $21.39 | $21.39 | $19.29 | 438 |
| 2020-07-10 | $20.64 | $20.64 | $20.64 | $20.64 | $18.62 | 773 |
| 2020-07-09 | $21.10 | $21.10 | $21.10 | $21.10 | $19.03 | 40 |
| 2020-07-08 | $21.10 | $21.10 | $21.10 | $21.10 | $19.03 | 224 |
| 2020-07-07 | $20.94 | $20.94 | $20.94 | $20.94 | $18.89 | 2 |
| 2020-07-06 | $20.94 | $20.94 | $20.94 | $20.94 | $18.89 | 0 |
| 2020-07-02 | $20.94 | $20.94 | $20.94 | $20.94 | $18.89 | 157 |
| 2020-07-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.27 | 0 |
| 2020-06-30 | $19.15 | $19.15 | $19.15 | $19.15 | $17.27 | 46 |
| 2020-06-29 | $19.15 | $19.15 | $19.15 | $19.15 | $17.27 | 11 |
| 2020-06-26 | $19.15 | $19.15 | $19.15 | $19.15 | $17.27 | 2 |
| 2020-06-25 | $19.03 | $19.17 | $19.02 | $19.15 | $17.27 | 7,354 |
| 2020-06-24 | $20.85 | $20.85 | $20.85 | $20.85 | $18.81 | 50 |
| 2020-06-23 | $20.85 | $20.85 | $20.85 | $20.85 | $18.81 | 102 |
| 2020-06-22 | $19.65 | $19.65 | $19.65 | $19.65 | $17.72 | 0 |
| 2020-06-19 | $19.65 | $19.65 | $19.65 | $19.65 | $17.72 | 322 |
| 2020-06-18 | $20.65 | $20.65 | $20.65 | $20.65 | $18.63 | 1 |
| 2020-06-17 | $20.65 | $20.65 | $20.65 | $20.65 | $18.63 | 92 |
| 2020-06-16 | $20.65 | $20.65 | $20.65 | $20.65 | $18.63 | 423 |
| 2020-06-15 | $19.45 | $19.45 | $19.45 | $19.45 | $17.54 | 94 |
| 2020-06-12 | $19.45 | $19.45 | $19.45 | $19.45 | $17.54 | 100 |
| 2020-06-11 | $19.81 | $20.28 | $19.53 | $20.28 | $18.29 | 1,745 |
| 2020-06-10 | $21.39 | $21.39 | $21.39 | $21.39 | $19.29 | 105 |
| 2020-06-09 | $22.10 | $22.10 | $22.10 | $22.10 | $19.93 | 100 |
| 2020-06-08 | $20.99 | $20.99 | $20.99 | $20.99 | $18.93 | 66 |
| 2020-06-05 | $21.12 | $21.12 | $20.99 | $20.99 | $18.93 | 500 |
| 2020-06-04 | $19.28 | $19.28 | $19.20 | $19.20 | $17.32 | 6,500 |
| 2020-06-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.32 | 0 |
| 2020-06-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.32 | 106 |
| 2020-06-01 | $19.20 | $19.20 | $19.20 | $19.20 | $17.32 | 51 |
| 2020-05-29 | $19.20 | $19.20 | $19.20 | $19.20 | $17.32 | 38 |
| 2020-05-28 | $19.20 | $19.20 | $19.20 | $19.20 | $17.32 | 23 |
| 2020-05-27 | $19.28 | $19.28 | $19.20 | $19.20 | $17.32 | 3,524 |
| 2020-05-26 | $19.00 | $19.35 | $19.00 | $19.35 | $17.45 | 2,080 |
| 2020-05-22 | $18.53 | $18.53 | $18.53 | $18.53 | $16.71 | 0 |
| 2020-05-21 | $18.53 | $18.53 | $18.53 | $18.53 | $16.71 | 1 |
| 2020-05-20 | $18.53 | $18.53 | $18.53 | $18.53 | $16.71 | 0 |
| 2020-05-19 | $18.53 | $18.53 | $18.53 | $18.53 | $16.71 | 1,360 |
| 2020-05-18 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 27 |
| 2020-05-15 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 20 |
| 2020-05-14 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 9 |
| 2020-05-13 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 0 |
| 2020-05-12 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 0 |
| 2020-05-11 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 0 |
| 2020-05-08 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 0 |
| 2020-05-07 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 1 |
| 2020-05-06 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 15 |
| 2020-05-05 | $18.35 | $18.35 | $18.35 | $18.35 | $16.55 | 63 |
| 2020-05-04 | $17.42 | $18.35 | $17.42 | $18.35 | $16.55 | 1,568 |
| 2020-05-01 | $19.35 | $19.35 | $19.35 | $19.35 | $17.45 | 0 |
| 2020-04-30 | $19.35 | $19.35 | $19.35 | $19.35 | $17.45 | 120 |
| 2020-04-29 | $19.38 | $19.38 | $19.20 | $19.38 | $17.48 | 425 |
| 2020-04-28 | $19.10 | $20.35 | $19.10 | $19.30 | $17.41 | 464 |
| 2020-04-27 | $17.16 | $17.16 | $17.16 | $17.16 | $15.48 | 114 |
| 2020-04-24 | $17.16 | $17.16 | $17.16 | $17.16 | $15.48 | 0 |
| 2020-04-23 | $17.16 | $17.16 | $17.16 | $17.16 | $15.48 | 263 |
| 2020-04-22 | $16.55 | $16.55 | $16.55 | $16.55 | $14.93 | 0 |
| 2020-04-21 | $16.55 | $16.55 | $16.55 | $16.55 | $14.93 | 50 |
| 2020-04-20 | $16.55 | $16.55 | $16.55 | $16.55 | $14.93 | 21 |
| 2020-04-17 | $16.55 | $16.55 | $16.55 | $16.55 | $14.93 | 0 |
| 2020-04-16 | $16.55 | $16.55 | $16.55 | $16.55 | $14.93 | 80 |
| 2020-04-15 | $16.55 | $16.55 | $16.55 | $16.55 | $14.93 | 190 |
| 2020-04-14 | $16.97 | $17.47 | $16.97 | $17.47 | $15.76 | 1,242 |
| 2020-04-13 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 48 |
| 2020-04-09 | $17.02 | $17.02 | $17.02 | $17.02 | $15.35 | 100 |
| 2020-04-08 | $15.18 | $15.18 | $15.18 | $15.18 | $13.69 | 35 |
| 2020-04-07 | $15.18 | $15.18 | $15.18 | $15.18 | $13.69 | 0 |
| 2020-04-06 | $15.18 | $15.18 | $15.18 | $15.18 | $13.69 | 0 |
| 2020-04-03 | $15.18 | $15.18 | $15.18 | $15.18 | $13.69 | 235 |
| 2020-04-02 | $15.08 | $15.08 | $15.08 | $15.08 | $13.60 | 0 |
| 2020-04-01 | $15.00 | $15.08 | $15.00 | $15.08 | $13.60 | 426 |
| 2020-03-31 | $15.09 | $15.09 | $15.09 | $15.09 | $13.61 | 0 |
| 2020-03-30 | $15.09 | $15.09 | $15.09 | $15.09 | $13.61 | 1,216 |
| 2020-03-27 | $14.93 | $15.78 | $14.38 | $15.78 | $14.23 | 581 |
| 2020-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.98 | 39 |
| 2020-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.98 | 26 |
| 2020-03-24 | $15.00 | $15.00 | $15.00 | $15.00 | $12.98 | 100 |
| 2020-03-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.98 | 48 |
| 2020-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $12.98 | 236 |
| 2020-03-19 | $14.86 | $14.86 | $14.86 | $14.86 | $12.86 | 1,500 |
| 2020-03-18 | $14.63 | $14.63 | $14.63 | $14.63 | $12.66 | 320 |
| 2020-03-17 | $15.72 | $15.72 | $15.72 | $15.72 | $13.61 | 0 |
| 2020-03-16 | $15.72 | $15.72 | $15.72 | $15.72 | $13.61 | 218 |
| 2020-03-13 | $16.72 | $17.70 | $16.22 | $17.70 | $15.32 | 1,594 |
| 2020-03-12 | $19.54 | $19.54 | $19.54 | $19.54 | $16.91 | 142 |
| 2020-03-11 | $19.54 | $19.54 | $19.54 | $19.54 | $16.91 | 83 |
| 2020-03-10 | $19.54 | $19.54 | $19.54 | $19.54 | $16.91 | 167 |
| 2020-03-09 | $19.54 | $19.54 | $19.54 | $19.54 | $16.91 | 1,548 |
| 2020-03-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.48 | 0 |
| 2020-03-05 | $22.50 | $22.50 | $22.50 | $22.50 | $19.48 | 20 |
| 2020-03-04 | $22.50 | $22.50 | $22.50 | $22.50 | $19.48 | 3,742 |
| 2020-03-03 | $22.56 | $22.56 | $22.50 | $22.50 | $19.48 | 400 |
| 2020-03-02 | $22.37 | $22.37 | $22.37 | $22.37 | $19.36 | 0 |
| 2020-02-28 | $22.37 | $22.37 | $22.37 | $22.37 | $19.36 | 48 |
| 2020-02-27 | $22.37 | $22.37 | $22.37 | $22.37 | $19.36 | 37 |
| 2020-02-26 | $22.49 | $22.49 | $22.37 | $22.37 | $19.36 | 225 |
| 2020-02-25 | $23.86 | $23.86 | $23.86 | $23.86 | $20.65 | 58 |
| 2020-02-24 | $23.86 | $23.86 | $23.86 | $23.86 | $20.65 | 3,506 |
| 2020-02-21 | $24.33 | $24.33 | $24.33 | $24.33 | $21.06 | 742 |
| 2020-02-20 | $23.56 | $24.22 | $23.56 | $24.22 | $20.97 | 4,242 |
| 2020-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.78 | 706 |
| 2020-02-18 | $23.75 | $24.00 | $23.75 | $24.00 | $20.78 | 505 |
| 2020-02-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.21 | 100 |
| 2020-02-13 | $24.61 | $24.61 | $24.61 | $24.61 | $21.30 | 2 |
| 2020-02-12 | $24.61 | $24.61 | $24.61 | $24.61 | $21.30 | 0 |
| 2020-02-11 | $24.57 | $24.61 | $24.57 | $24.61 | $21.30 | 400 |
| 2020-02-10 | $22.62 | $22.62 | $22.62 | $22.62 | $19.58 | 0 |
| 2020-02-07 | $22.62 | $22.62 | $22.62 | $22.62 | $19.58 | 0 |
| 2020-02-06 | $22.62 | $22.62 | $22.62 | $22.62 | $19.58 | 10 |
| 2020-02-04 | $22.62 | $22.62 | $22.62 | $22.62 | $19.58 | 0 |
| 2020-02-03 | $22.62 | $22.62 | $22.62 | $22.62 | $19.58 | 571 |
| 2020-01-31 | $23.04 | $23.04 | $23.04 | $23.04 | $19.94 | 0 |
| 2020-01-29 | $23.04 | $23.04 | $23.04 | $23.04 | $19.94 | 122 |
| 2020-01-28 | $23.25 | $23.25 | $23.25 | $23.25 | $20.13 | 0 |
| 2020-01-27 | $23.25 | $23.25 | $23.25 | $23.25 | $20.13 | 1,049 |
| 2020-01-24 | $23.53 | $23.53 | $23.53 | $23.53 | $20.37 | 49 |
| 2020-01-23 | $23.53 | $23.53 | $23.53 | $23.53 | $20.37 | 500 |
| 2020-01-22 | $24.35 | $24.35 | $24.35 | $24.35 | $21.08 | 0 |
| 2020-01-21 | $24.35 | $24.35 | $24.35 | $24.35 | $21.08 | 0 |
| 2020-01-17 | $24.35 | $24.35 | $24.35 | $24.35 | $21.08 | 0 |
| 2020-01-16 | $24.12 | $24.35 | $24.12 | $24.35 | $21.08 | 830 |
| 2020-01-15 | $23.93 | $23.93 | $23.41 | $23.70 | $20.52 | 750 |
| 2020-01-14 | $23.50 | $23.50 | $23.22 | $23.22 | $20.10 | 20,470 |
| 2020-01-13 | $23.05 | $23.05 | $23.05 | $23.05 | $19.95 | 110 |
| 2020-01-10 | $22.77 | $22.77 | $22.77 | $22.77 | $19.71 | 0 |
| 2020-01-09 | $22.77 | $22.77 | $22.77 | $22.77 | $19.71 | 1,582 |
| 2020-01-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 0 |
| 2020-01-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 0 |
| 2020-01-06 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 0 |
| 2020-01-03 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 0 |
| 2020-01-02 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 10 |
| 2019-12-31 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 0 |
| 2019-12-30 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 0 |
| 2019-12-27 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 100 |
| 2019-12-26 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 38 |
| 2019-12-24 | $22.90 | $22.90 | $22.90 | $22.90 | $19.82 | 239 |
| 2019-12-23 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 0 |
| 2019-12-20 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 0 |
| 2019-12-19 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 116 |
| 2019-12-18 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 24 |
| 2019-12-17 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 25 |
| 2019-12-16 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 0 |
| 2019-12-13 | $22.80 | $22.80 | $22.80 | $22.80 | $19.74 | 125 |
| 2019-12-12 | $21.91 | $21.91 | $21.91 | $21.91 | $18.97 | 0 |
| 2019-12-11 | $21.91 | $21.91 | $21.91 | $21.91 | $18.97 | 855 |
| 2019-12-10 | $21.44 | $21.44 | $21.44 | $21.44 | $18.56 | 500 |
| 2019-12-09 | $21.56 | $21.56 | $21.56 | $21.56 | $18.66 | 320 |
| 2019-12-06 | $21.94 | $22.42 | $21.94 | $22.42 | $19.41 | 246 |
| 2019-12-05 | $22.30 | $22.30 | $22.30 | $22.30 | $19.30 | 154 |
| 2019-12-04 | $22.30 | $22.30 | $22.30 | $22.30 | $19.30 | 81 |
| 2019-12-03 | $22.30 | $22.30 | $22.30 | $22.30 | $19.30 | 41 |
| 2019-12-02 | $22.30 | $22.30 | $22.30 | $22.30 | $19.30 | 0 |
| 2019-11-29 | $22.30 | $22.30 | $22.30 | $22.30 | $19.30 | 10,000 |
| 2019-11-27 | $22.40 | $22.40 | $22.40 | $22.40 | $19.39 | 0 |
| 2019-11-26 | $21.95 | $22.40 | $21.95 | $22.40 | $19.39 | 1,270 |
| 2019-11-25 | $21.36 | $21.36 | $21.36 | $21.36 | $18.49 | 0 |
| 2019-11-22 | $21.36 | $21.36 | $21.36 | $21.36 | $18.49 | 179 |
| 2019-11-21 | $22.39 | $22.39 | $22.22 | $22.22 | $19.23 | 680 |
| 2019-11-20 | $22.29 | $22.29 | $22.29 | $22.29 | $19.29 | 6,261 |
| 2019-11-19 | $21.58 | $21.58 | $21.58 | $21.58 | $18.68 | 15 |
| 2019-11-18 | $21.90 | $21.90 | $21.58 | $21.58 | $18.68 | 350 |
| 2019-11-15 | $22.01 | $22.01 | $22.01 | $22.01 | $19.05 | 250 |
| 2019-11-14 | $21.18 | $21.18 | $21.18 | $21.18 | $18.33 | 0 |
| 2019-11-13 | $21.18 | $21.18 | $21.18 | $21.18 | $18.33 | 250 |
| 2019-11-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 100 |
| 2019-11-11 | $22.33 | $22.33 | $22.33 | $22.33 | $19.33 | 15 |
| 2019-11-08 | $22.33 | $22.33 | $22.33 | $22.33 | $19.33 | 1,000 |
| 2019-11-07 | $21.67 | $21.67 | $21.58 | $21.58 | $18.68 | 200 |
| 2019-11-06 | $20.69 | $20.69 | $20.69 | $20.69 | $17.91 | 0 |
| 2019-11-05 | $20.69 | $20.69 | $20.69 | $20.69 | $17.91 | 162 |
| 2019-11-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.71 | 0 |
| 2019-11-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.71 | 0 |
| 2019-10-31 | $20.46 | $20.46 | $20.46 | $20.46 | $17.71 | 37 |
| 2019-10-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.71 | 106 |
| 2019-10-29 | $20.54 | $20.54 | $20.54 | $20.54 | $17.78 | 100 |
| 2019-10-28 | $21.05 | $21.05 | $21.05 | $21.05 | $18.22 | 0 |
| 2019-10-25 | $21.05 | $21.05 | $21.05 | $21.05 | $18.22 | 0 |
| 2019-10-24 | $21.07 | $21.07 | $21.05 | $21.05 | $18.22 | 2,520 |
| 2019-10-23 | $20.55 | $20.55 | $20.55 | $20.55 | $17.79 | 0 |
| 2019-10-22 | $20.55 | $20.55 | $20.55 | $20.55 | $17.79 | 10 |
| 2019-10-21 | $20.55 | $20.55 | $20.55 | $20.55 | $17.79 | 15 |
| 2019-10-18 | $20.55 | $20.55 | $20.55 | $20.55 | $17.79 | 199 |
| 2019-10-17 | $20.80 | $20.80 | $20.80 | $20.80 | $18.01 | 0 |
| 2019-10-16 | $20.33 | $20.80 | $20.33 | $20.80 | $18.01 | 301 |
| 2019-10-15 | $20.09 | $20.09 | $20.09 | $20.09 | $17.39 | 0 |
| 2019-10-14 | $20.09 | $20.09 | $20.09 | $20.09 | $17.39 | 45 |
| 2019-10-11 | $20.09 | $20.09 | $20.09 | $20.09 | $17.39 | 77 |
| 2019-10-10 | $20.09 | $20.09 | $20.09 | $20.09 | $17.39 | 0 |
| 2019-10-09 | $20.09 | $20.09 | $20.09 | $20.09 | $17.39 | 10 |
| 2019-10-08 | $19.23 | $20.09 | $19.23 | $20.09 | $17.39 | 245 |
| 2019-10-07 | $20.23 | $20.23 | $19.52 | $19.52 | $16.90 | 346 |
| 2019-10-04 | $19.64 | $19.64 | $19.64 | $19.64 | $17.00 | 0 |
| 2019-10-03 | $19.64 | $19.64 | $19.64 | $19.64 | $17.00 | 0 |
| 2019-10-02 | $19.64 | $19.64 | $19.64 | $19.64 | $17.00 | 258 |
| 2019-10-01 | $20.14 | $20.14 | $20.14 | $20.14 | $17.43 | 0 |
| 2019-09-30 | $20.00 | $20.14 | $20.00 | $20.14 | $17.43 | 694 |
| 2019-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.31 | 0 |
| 2019-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.31 | 300 |
| 2019-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.31 | 50 |
| 2019-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.31 | 0 |
| 2019-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.31 | 0 |
| 2019-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.31 | 140 |
| 2019-09-19 | $19.91 | $19.91 | $19.91 | $19.91 | $17.23 | 0 |
| 2019-09-18 | $19.91 | $19.91 | $19.91 | $19.91 | $17.23 | 24 |
| 2019-09-17 | $19.91 | $19.91 | $19.91 | $19.91 | $17.23 | 70 |
| 2019-09-16 | $19.91 | $19.91 | $19.91 | $19.91 | $17.23 | 10,086 |
| 2019-09-13 | $19.91 | $19.91 | $19.91 | $19.91 | $17.23 | 10,000 |
| 2019-09-12 | $19.47 | $19.47 | $19.47 | $19.47 | $16.85 | 0 |
| 2019-09-11 | $19.47 | $19.47 | $19.47 | $19.47 | $16.85 | 0 |
| 2019-09-10 | $19.47 | $19.47 | $19.47 | $19.47 | $16.85 | 0 |
| 2019-09-09 | $19.47 | $19.47 | $19.47 | $19.47 | $16.85 | 100 |
| 2019-09-06 | $19.02 | $19.02 | $19.02 | $19.02 | $16.46 | 23 |
| 2019-09-05 | $19.02 | $19.02 | $19.02 | $19.02 | $16.46 | 26 |
| 2019-09-04 | $19.02 | $19.02 | $19.02 | $19.02 | $16.46 | 1,300 |
| 2019-09-03 | $18.08 | $18.08 | $18.08 | $18.08 | $15.65 | 23 |
| 2019-08-30 | $18.08 | $18.08 | $18.08 | $18.08 | $15.65 | 50 |
| 2019-08-29 | $18.47 | $18.47 | $18.08 | $18.08 | $15.65 | 800 |
| 2019-08-28 | $17.84 | $18.04 | $17.84 | $18.04 | $15.62 | 371 |
| 2019-08-27 | $18.48 | $18.48 | $18.48 | $18.48 | $16.00 | 0 |
| 2019-08-26 | $18.48 | $18.48 | $18.48 | $18.48 | $16.00 | 30 |
| 2019-08-23 | $18.48 | $18.48 | $18.48 | $18.48 | $16.00 | 0 |
| 2019-08-22 | $18.48 | $18.48 | $18.48 | $18.48 | $16.00 | 0 |
| 2019-08-21 | $18.48 | $18.48 | $18.48 | $18.48 | $16.00 | 7,800 |
| 2019-08-20 | $17.51 | $17.51 | $17.51 | $17.51 | $15.16 | 51 |
| 2019-08-19 | $17.51 | $17.51 | $17.51 | $17.51 | $15.16 | 0 |
| 2019-08-16 | $17.51 | $17.51 | $17.51 | $17.51 | $15.16 | 2,000 |
| 2019-08-15 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 300 |
| 2019-08-14 | $18.19 | $18.19 | $18.19 | $18.19 | $15.75 | 1,000 |
| 2019-08-13 | $18.19 | $18.19 | $18.19 | $18.19 | $15.75 | 1,002 |
| 2019-08-12 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 100 |
| 2019-08-09 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 100 |
| 2019-08-08 | $18.22 | $18.22 | $18.22 | $18.22 | $15.77 | 0 |
| 2019-08-07 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 13 |
| 2019-08-06 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 26 |
| 2019-08-05 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 13 |
| 2019-08-02 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 100 |
| 2019-08-01 | $18.22 | $18.22 | $18.22 | $18.22 | $15.77 | 4 |
| 2019-07-31 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 200 |
| 2019-07-30 | $18.61 | $18.61 | $18.22 | $18.22 | $15.77 | 200 |
| 2019-07-29 | $18.05 | $18.50 | $17.97 | $17.97 | $15.56 | 100 |
| 2019-07-26 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 50 |
| 2019-07-25 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 20 |
| 2019-07-24 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 433 |
| 2019-07-23 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 0 |
| 2019-07-22 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 0 |
| 2019-07-19 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 0 |
| 2019-07-18 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 68 |
| 2019-07-17 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 14 |
| 2019-07-16 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 1 |
| 2019-07-15 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 66 |
| 2019-07-12 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 5 |
| 2019-07-11 | $17.97 | $17.97 | $17.97 | $17.97 | $15.56 | 0 |
| 2019-07-10 | $18.05 | $18.50 | $17.97 | $17.97 | $15.56 | 6,582 |
| 2019-07-09 | $17.70 | $17.70 | $17.70 | $17.70 | $15.32 | 0 |
| 2019-07-08 | $17.70 | $17.70 | $17.70 | $17.70 | $15.32 | 0 |
| 2019-07-05 | $17.70 | $17.70 | $17.70 | $17.70 | $15.32 | 0 |
| 2019-07-03 | $17.70 | $17.70 | $17.70 | $17.70 | $15.32 | 0 |
| 2019-07-02 | $17.70 | $17.70 | $17.70 | $17.70 | $15.32 | 0 |
| 2019-07-01 | $18.11 | $18.11 | $17.70 | $17.70 | $15.32 | 6,521 |
| 2019-06-28 | $17.80 | $17.80 | $17.80 | $17.80 | $15.41 | 0 |
| 2019-06-27 | $17.80 | $17.80 | $17.80 | $17.80 | $15.41 | 0 |
| 2019-06-26 | $17.80 | $17.80 | $17.80 | $17.80 | $15.41 | 100 |
| 2019-06-25 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 59 |
| 2019-06-24 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 0 |
| 2019-06-21 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 0 |
| 2019-06-18 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 0 |
| 2019-06-17 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 17 |
| 2019-06-14 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 34 |
| 2019-06-13 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 100 |
| 2019-06-12 | $17.88 | $17.88 | $17.88 | $17.88 | $15.48 | 1,927 |
| 2019-06-11 | $17.65 | $17.65 | $17.65 | $17.65 | $15.28 | 156 |
| 2019-06-10 | $16.85 | $16.85 | $16.85 | $16.85 | $14.59 | 3 |
| 2019-06-07 | $16.85 | $16.85 | $16.85 | $16.85 | $14.59 | 100 |
| 2019-06-06 | $15.92 | $15.92 | $15.92 | $15.92 | $13.78 | 0 |
| 2019-06-05 | $15.92 | $15.92 | $15.92 | $15.92 | $13.78 | 0 |
| 2019-06-03 | $15.92 | $15.92 | $15.92 | $15.92 | $13.78 | 74 |
| 2019-05-31 | $15.92 | $15.92 | $15.92 | $15.92 | $13.78 | 0 |
| 2019-05-30 | $15.92 | $15.92 | $15.92 | $15.92 | $13.78 | 0 |
| 2019-05-29 | $15.92 | $15.92 | $15.92 | $15.92 | $13.78 | 225 |
| 2019-05-28 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 364 |
| 2019-05-24 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 0 |
| 2019-05-23 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 95 |
| 2019-05-22 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 0 |
| 2019-05-21 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 0 |
| 2019-05-20 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 0 |
| 2019-05-17 | $16.13 | $16.13 | $16.13 | $16.13 | $13.96 | 1,090 |
| 2019-05-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.72 | 100 |
| 2019-05-15 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 80 |
| 2019-05-14 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 0 |
| 2019-05-13 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 10 |
| 2019-05-10 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 0 |
| 2019-05-09 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 3 |
| 2019-05-08 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 56 |
| 2019-05-07 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 0 |
| 2019-05-06 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 121 |
| 2019-05-03 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 51 |
| 2019-05-02 | $17.43 | $17.43 | $17.43 | $17.43 | $15.09 | 193 |
| 2019-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $15.58 | 0 |
| 2019-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $15.58 | 0 |
| 2019-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $15.58 | 0 |
| 2019-04-26 | $17.94 | $18.00 | $17.39 | $18.00 | $15.58 | 662 |
| 2019-04-25 | $18.80 | $18.80 | $18.60 | $18.60 | $16.10 | 327 |
| 2019-04-24 | $18.99 | $18.99 | $18.99 | $18.99 | $16.44 | 135 |
| 2019-04-23 | $18.14 | $18.14 | $18.14 | $18.14 | $15.70 | 1,000 |
| 2019-04-22 | $18.30 | $18.30 | $18.30 | $18.30 | $15.84 | 150 |
| 2019-04-18 | $19.10 | $19.10 | $19.10 | $19.10 | $16.53 | 0 |
| 2019-04-17 | $19.10 | $19.10 | $19.10 | $19.10 | $16.53 | 100 |
| 2019-04-16 | $19.10 | $19.10 | $19.10 | $19.10 | $16.53 | 100 |
| 2019-04-15 | $18.41 | $18.41 | $18.41 | $18.41 | $15.41 | 0 |
| 2019-04-12 | $18.41 | $18.41 | $18.41 | $18.41 | $15.41 | 70 |
| 2019-04-11 | $18.41 | $18.41 | $18.41 | $18.41 | $15.41 | 290 |
| 2019-04-10 | $18.99 | $18.99 | $18.20 | $18.20 | $15.24 | 21,690 |
| 2019-04-09 | $18.78 | $18.78 | $18.78 | $18.78 | $15.72 | 0 |
| 2019-04-08 | $18.78 | $18.78 | $18.78 | $18.78 | $15.72 | 0 |
| 2019-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $15.72 | 0 |
| 2019-04-04 | $18.78 | $18.78 | $18.78 | $18.78 | $15.72 | 0 |
| 2019-04-03 | $18.22 | $18.90 | $18.22 | $18.78 | $15.72 | 5,264 |
| 2019-04-02 | $19.01 | $19.01 | $19.01 | $19.01 | $15.92 | 4 |
| 2019-04-01 | $19.01 | $19.01 | $19.01 | $19.01 | $15.92 | 142 |
| 2019-03-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.49 | 0 |
| 2019-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.49 | 400 |
| 2019-03-27 | $19.04 | $19.04 | $19.04 | $19.04 | $15.94 | 1,600 |
| 2019-03-26 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 2 |
| 2019-03-25 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 223 |
| 2019-03-22 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 0 |
| 2019-03-21 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 0 |
| 2019-03-20 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 0 |
| 2019-03-19 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 119 |
| 2019-03-18 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 0 |
| 2019-03-14 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 100 |
| 2019-03-13 | $17.32 | $17.32 | $17.32 | $17.32 | $14.50 | 0 |
| 2019-03-12 | $17.52 | $17.54 | $17.32 | $17.32 | $14.50 | 3,100 |
| 2019-03-11 | $17.77 | $17.77 | $17.77 | $17.77 | $14.88 | 4 |
| 2019-03-08 | $17.77 | $17.77 | $17.77 | $17.77 | $14.88 | 295 |
| 2019-03-07 | $17.77 | $17.77 | $17.77 | $17.77 | $14.88 | 7 |
| 2019-03-06 | $17.77 | $17.77 | $17.77 | $17.77 | $14.88 | 100 |
| 2019-03-05 | $17.45 | $17.45 | $17.45 | $17.45 | $14.61 | 0 |
| 2019-03-04 | $17.45 | $17.45 | $17.45 | $17.45 | $14.61 | 165 |
| 2019-03-01 | $18.05 | $18.23 | $18.05 | $18.23 | $15.26 | 1,700 |
| 2019-02-28 | $17.90 | $17.90 | $17.90 | $17.90 | $14.99 | 114 |
| 2019-02-27 | $18.01 | $18.01 | $18.01 | $18.01 | $15.08 | 56 |
| 2019-02-26 | $18.01 | $18.01 | $18.01 | $18.01 | $15.08 | 0 |
| 2019-02-22 | $18.01 | $18.01 | $18.01 | $18.01 | $15.08 | 14 |
| 2019-02-21 | $18.01 | $18.01 | $17.80 | $18.01 | $15.08 | 1,750 |
| 2019-02-20 | $17.34 | $17.34 | $17.34 | $17.34 | $14.52 | 0 |
| 2019-02-15 | $17.34 | $17.34 | $17.34 | $17.34 | $14.52 | 504 |
| 2019-02-14 | $17.34 | $17.34 | $17.34 | $17.34 | $14.52 | 0 |
| 2019-02-13 | $17.34 | $17.34 | $17.34 | $17.34 | $14.52 | 0 |
| 2019-02-12 | $17.34 | $17.34 | $17.34 | $17.34 | $14.52 | 0 |
| 2019-02-11 | $17.22 | $17.34 | $17.22 | $17.34 | $14.52 | 1,300 |
| 2019-02-08 | $18.14 | $18.14 | $18.14 | $18.14 | $15.19 | 96 |
| 2019-02-07 | $18.14 | $18.14 | $18.14 | $18.14 | $15.19 | 46 |
| 2019-02-06 | $18.18 | $18.18 | $18.14 | $18.14 | $15.19 | 464 |
| 2019-02-05 | $18.20 | $18.20 | $18.20 | $18.20 | $15.24 | 1,000 |
| 2019-02-04 | $17.82 | $17.82 | $17.50 | $17.50 | $14.65 | 685 |
| 2019-02-01 | $17.51 | $17.51 | $17.20 | $17.20 | $14.40 | 1,821 |
| 2019-01-31 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 0 |
| 2019-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 0 |
| 2019-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 25 |
| 2019-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 139 |
| 2019-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $14.23 | 6 |
| 2019-01-24 | $17.79 | $17.79 | $17.00 | $17.00 | $14.23 | 260 |
| 2019-01-23 | $17.75 | $17.75 | $17.75 | $17.75 | $14.86 | 200 |
| 2019-01-22 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 8 |
| 2019-01-18 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 100 |
| 2019-01-17 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-16 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-15 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 70 |
| 2019-01-14 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-11 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 6 |
| 2019-01-10 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-09 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-08 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-07 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-04 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 152 |
| 2019-01-03 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 0 |
| 2019-01-02 | $15.24 | $15.24 | $15.24 | $15.24 | $12.76 | 1,259 |
| 2018-12-31 | $15.76 | $15.76 | $15.76 | $15.76 | $13.20 | 2,069 |
| 2018-12-28 | $15.14 | $15.14 | $15.14 | $15.14 | $12.68 | 13 |
| 2018-12-27 | $15.14 | $15.14 | $15.14 | $15.14 | $12.68 | 55 |
| 2018-12-26 | $15.14 | $15.14 | $15.14 | $15.14 | $12.68 | 49 |
| 2018-12-24 | $15.14 | $15.14 | $15.14 | $15.14 | $12.68 | 5 |
| 2018-12-21 | $15.14 | $15.14 | $15.14 | $15.14 | $12.68 | 200 |
| 2018-12-20 | $16.03 | $16.03 | $16.03 | $16.03 | $13.42 | 223 |
| 2018-12-19 | $15.61 | $15.61 | $15.61 | $15.61 | $13.07 | 200 |
| 2018-12-18 | $15.40 | $15.40 | $15.40 | $15.40 | $12.89 | 0 |
| 2018-12-17 | $15.40 | $15.40 | $15.40 | $15.40 | $12.89 | 150 |
| 2018-12-14 | $15.64 | $15.64 | $15.64 | $15.64 | $13.10 | 101 |
| 2018-12-13 | $15.83 | $15.83 | $15.83 | $15.83 | $13.25 | 300 |
| 2018-12-12 | $15.00 | $15.00 | $15.00 | $15.00 | $12.56 | 0 |
| 2018-12-11 | $15.00 | $15.00 | $15.00 | $15.00 | $12.56 | 100 |
| 2018-12-10 | $14.99 | $14.99 | $14.99 | $14.99 | $12.55 | 25 |
| 2018-12-07 | $14.99 | $14.99 | $14.99 | $14.99 | $12.55 | 204 |
| 2018-12-04 | $15.37 | $15.37 | $15.37 | $15.37 | $12.87 | 4 |
| 2018-12-03 | $15.37 | $15.37 | $15.37 | $15.37 | $12.87 | 0 |
| 2018-11-30 | $15.37 | $15.37 | $15.37 | $15.37 | $12.87 | 127 |
| 2018-11-29 | $15.57 | $15.57 | $15.57 | $15.57 | $13.04 | 0 |
| 2018-11-28 | $16.19 | $16.19 | $15.57 | $15.57 | $13.04 | 3,154 |
| 2018-11-27 | $15.72 | $15.72 | $15.72 | $15.72 | $13.16 | 3 |
| 2018-11-26 | $15.72 | $15.72 | $15.72 | $15.72 | $13.16 | 154 |
| 2018-11-21 | $15.72 | $15.72 | $15.72 | $15.72 | $13.16 | 24 |
| 2018-11-20 | $15.72 | $15.72 | $15.72 | $15.72 | $13.16 | 56 |
| 2018-11-19 | $15.56 | $15.72 | $15.56 | $15.72 | $13.16 | 2,580 |
| 2018-11-16 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 0 |
| 2018-11-15 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 0 |
| 2018-11-14 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 0 |
| 2018-11-13 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 0 |
| 2018-11-12 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 25 |
| 2018-11-09 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 0 |
| 2018-11-08 | $16.21 | $16.21 | $16.21 | $16.21 | $13.57 | 311 |
| 2018-11-07 | $16.17 | $16.17 | $16.15 | $16.15 | $13.52 | 1,100 |
| 2018-11-06 | $15.41 | $15.41 | $15.41 | $15.41 | $12.90 | 0 |
| 2018-11-05 | $15.35 | $16.13 | $15.35 | $15.41 | $12.90 | 5,013 |
| 2018-11-02 | $15.49 | $16.33 | $15.49 | $16.33 | $13.67 | 1,300 |
| 2018-11-01 | $14.91 | $14.91 | $14.91 | $14.91 | $12.48 | 0 |
| 2018-10-31 | $14.91 | $14.91 | $14.91 | $14.91 | $12.48 | 0 |
| 2018-10-30 | $14.91 | $14.91 | $14.91 | $14.91 | $12.48 | 0 |
| 2018-10-29 | $15.10 | $15.10 | $14.91 | $14.91 | $12.48 | 3,533 |
| 2018-10-26 | $14.93 | $14.93 | $14.93 | $14.93 | $12.50 | 100 |
| 2018-10-25 | $14.88 | $14.88 | $14.88 | $14.88 | $12.46 | 100 |
| 2018-10-24 | $14.88 | $14.88 | $14.88 | $14.88 | $12.46 | 200 |
| 2018-10-23 | $15.69 | $15.69 | $15.69 | $15.69 | $13.14 | 42 |
| 2018-10-22 | $16.46 | $16.46 | $15.69 | $15.69 | $13.14 | 706 |
| 2018-10-19 | $16.23 | $16.23 | $15.88 | $15.88 | $13.30 | 800 |
| 2018-10-18 | $18.19 | $18.19 | $18.19 | $18.19 | $15.23 | 50 |
| 2018-10-17 | $18.19 | $18.19 | $18.19 | $18.19 | $15.23 | 0 |
| 2018-10-16 | $18.19 | $18.19 | $18.19 | $18.19 | $15.23 | 47 |
| 2018-10-15 | $18.19 | $18.19 | $18.19 | $18.19 | $15.23 | 0 |
| 2018-10-12 | $18.19 | $18.19 | $18.19 | $18.19 | $15.23 | 230 |
| 2018-10-11 | $18.60 | $18.60 | $18.60 | $18.60 | $15.57 | 1,600 |
| 2018-10-10 | $18.64 | $18.64 | $18.64 | $18.64 | $15.61 | 0 |
| 2018-10-09 | $18.64 | $18.64 | $18.64 | $18.64 | $15.61 | 500 |
| 2018-10-08 | $19.30 | $19.30 | $19.10 | $19.10 | $15.99 | 549 |
| 2018-10-05 | $19.48 | $19.48 | $19.48 | $19.48 | $16.31 | 0 |
| 2018-10-04 | $19.48 | $19.48 | $19.48 | $19.48 | $16.31 | 0 |
| 2018-10-03 | $19.48 | $19.48 | $19.48 | $19.48 | $16.31 | 0 |
| 2018-10-02 | $19.48 | $19.48 | $19.48 | $19.48 | $16.31 | 0 |
| 2018-10-01 | $19.09 | $19.48 | $19.09 | $19.48 | $16.31 | 10,211 |
| 2018-09-28 | $19.29 | $19.29 | $19.09 | $19.09 | $15.98 | 1,350 |
| 2018-09-27 | $19.40 | $19.40 | $19.40 | $19.40 | $16.24 | 0 |
| 2018-09-26 | $19.40 | $19.40 | $19.40 | $19.40 | $16.24 | 700 |
| 2018-09-25 | $20.72 | $20.72 | $20.72 | $20.72 | $17.35 | 1 |
| 2018-09-24 | $20.72 | $20.72 | $20.72 | $20.72 | $17.35 | 0 |
| 2018-09-21 | $20.72 | $20.72 | $20.72 | $20.72 | $17.35 | 0 |
| 2018-09-20 | $20.72 | $20.72 | $20.72 | $20.72 | $17.35 | 1,600 |
| 2018-09-19 | $20.12 | $20.12 | $20.12 | $20.12 | $16.85 | 150 |
| 2018-09-18 | $19.91 | $19.91 | $19.91 | $19.91 | $16.67 | 600 |
| 2018-09-17 | $19.48 | $19.48 | $19.48 | $19.48 | $16.31 | 0 |
| 2018-09-14 | $19.48 | $19.48 | $19.48 | $19.48 | $16.31 | 0 |
| 2018-09-13 | $19.45 | $19.48 | $19.45 | $19.48 | $16.31 | 1,136 |
| 2018-09-12 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-09-11 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-09-10 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-09-07 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-09-06 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 10 |
| 2018-09-05 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-09-04 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 24 |
| 2018-08-31 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-08-30 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 300 |
| 2018-08-29 | $18.40 | $18.40 | $18.36 | $18.36 | $15.37 | 300 |
| 2018-08-28 | $17.97 | $17.97 | $17.97 | $17.97 | $15.05 | 0 |
| 2018-08-27 | $17.97 | $17.97 | $17.97 | $17.97 | $15.05 | 0 |
| 2018-08-24 | $17.97 | $17.97 | $17.97 | $17.97 | $15.05 | 0 |
| 2018-08-23 | $18.01 | $18.01 | $17.97 | $17.97 | $15.05 | 650 |
| 2018-08-22 | $18.12 | $18.12 | $18.12 | $18.12 | $15.17 | 1,075 |
| 2018-08-21 | $17.94 | $18.30 | $17.94 | $18.30 | $15.32 | 392 |
| 2018-08-20 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 76 |
| 2018-08-17 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 0 |
| 2018-08-16 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 0 |
| 2018-08-15 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 100 |
| 2018-08-14 | $18.25 | $18.25 | $18.25 | $18.25 | $15.28 | 0 |
| 2018-08-13 | $18.25 | $18.25 | $18.25 | $18.25 | $15.28 | 900 |
| 2018-08-10 | $18.26 | $18.54 | $18.26 | $18.54 | $15.52 | 385 |
| 2018-08-09 | $18.50 | $18.50 | $18.50 | $18.50 | $15.49 | 945 |
| 2018-08-08 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 0 |
| 2018-08-07 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 0 |
| 2018-08-06 | $17.96 | $17.96 | $17.96 | $17.96 | $15.04 | 200 |
| 2018-08-03 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 48 |
| 2018-08-02 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 0 |
| 2018-08-01 | $18.81 | $18.81 | $18.81 | $18.81 | $15.75 | 500 |
| 2018-07-31 | $18.14 | $18.14 | $18.14 | $18.14 | $15.19 | 0 |
| 2018-07-30 | $18.14 | $18.14 | $18.14 | $18.14 | $15.19 | 24 |
| 2018-07-27 | $18.50 | $18.50 | $18.14 | $18.14 | $15.19 | 2,097 |
| 2018-07-26 | $18.35 | $18.35 | $18.19 | $18.19 | $15.23 | 7,200 |
| 2018-07-25 | $17.90 | $17.90 | $17.90 | $17.90 | $14.99 | 75 |
| 2018-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $14.99 | 25 |
| 2018-07-23 | $18.23 | $18.23 | $17.90 | $17.90 | $14.99 | 1,409 |
| 2018-07-20 | $18.47 | $18.47 | $18.47 | $18.47 | $15.47 | 0 |
| 2018-07-19 | $18.47 | $18.47 | $18.47 | $18.47 | $15.47 | 0 |
| 2018-07-18 | $18.47 | $18.47 | $18.47 | $18.47 | $15.47 | 97 |
| 2018-07-17 | $18.47 | $18.47 | $18.47 | $18.47 | $15.47 | 100 |
| 2018-07-16 | $18.37 | $18.37 | $18.37 | $18.37 | $15.38 | 275 |
| 2018-07-13 | $17.67 | $17.67 | $17.67 | $17.67 | $14.80 | 0 |
| 2018-07-12 | $17.67 | $17.67 | $17.67 | $17.67 | $14.80 | 14 |
| 2018-07-11 | $17.88 | $17.88 | $17.67 | $17.67 | $14.80 | 875 |
| 2018-07-10 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 0 |
| 2018-07-09 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 8 |
| 2018-07-06 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 0 |
| 2018-07-05 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 14 |
| 2018-07-03 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 0 |
| 2018-07-02 | $17.52 | $17.52 | $17.52 | $17.52 | $14.67 | 300 |
| 2018-06-29 | $17.14 | $17.14 | $17.14 | $17.14 | $14.35 | 0 |
| 2018-06-28 | $17.14 | $17.14 | $17.14 | $17.14 | $14.35 | 151 |
| 2018-06-27 | $17.14 | $17.14 | $17.14 | $17.14 | $14.35 | 1,500 |
| 2018-06-26 | $17.85 | $17.85 | $17.85 | $17.85 | $14.95 | 300 |
| 2018-06-25 | $17.87 | $17.87 | $17.87 | $17.87 | $14.96 | 145 |
| 2018-06-22 | $17.32 | $17.32 | $17.21 | $17.21 | $14.41 | 1,000 |
| 2018-06-21 | $17.51 | $17.51 | $17.51 | $17.51 | $14.66 | 35 |
| 2018-06-20 | $17.51 | $17.51 | $17.51 | $17.51 | $14.66 | 500 |
| 2018-06-19 | $17.36 | $17.36 | $17.36 | $17.36 | $14.54 | 5 |
| 2018-06-18 | $17.36 | $17.36 | $17.36 | $17.36 | $14.54 | 600 |
| 2018-06-15 | $18.05 | $18.05 | $18.05 | $18.05 | $15.11 | 0 |
| 2018-06-14 | $18.05 | $18.05 | $18.05 | $18.05 | $15.11 | 0 |
| 2018-06-13 | $18.25 | $18.25 | $18.05 | $18.05 | $15.11 | 1,700 |
| 2018-06-12 | $17.97 | $17.97 | $17.93 | $17.93 | $15.01 | 300 |
| 2018-06-11 | $17.89 | $17.89 | $17.89 | $17.89 | $14.98 | 0 |
| 2018-06-08 | $17.89 | $17.89 | $17.89 | $17.89 | $14.98 | 33 |
| 2018-06-07 | $17.89 | $17.89 | $17.89 | $17.89 | $14.98 | 0 |
| 2018-06-06 | $18.09 | $18.09 | $17.89 | $17.89 | $14.98 | 440 |
| 2018-06-05 | $18.16 | $18.16 | $18.16 | $18.16 | $15.21 | 0 |
| 2018-06-04 | $18.16 | $18.16 | $18.16 | $18.16 | $15.21 | 100 |
| 2018-06-01 | $18.56 | $18.56 | $18.56 | $18.56 | $15.54 | 27 |
| 2018-05-31 | $18.56 | $18.56 | $18.56 | $18.56 | $15.54 | 13 |
| 2018-05-30 | $18.56 | $18.56 | $18.56 | $18.56 | $15.54 | 527 |
| 2018-05-29 | $18.08 | $18.08 | $18.08 | $18.08 | $15.14 | 820 |
| 2018-05-25 | $18.89 | $18.89 | $18.89 | $18.89 | $15.82 | 0 |
| 2018-05-24 | $18.89 | $18.89 | $18.89 | $18.89 | $15.82 | 200 |
| 2018-05-23 | $19.98 | $19.98 | $19.98 | $19.98 | $16.73 | 0 |
| 2018-05-22 | $19.98 | $19.98 | $19.98 | $19.98 | $16.73 | 300 |
| 2018-05-21 | $18.76 | $18.76 | $18.76 | $18.76 | $15.71 | 0 |
| 2018-05-18 | $18.76 | $18.76 | $18.76 | $18.76 | $15.71 | 0 |
| 2018-05-17 | $18.96 | $18.96 | $18.76 | $18.76 | $15.71 | 2,800 |
| 2018-05-16 | $19.77 | $19.77 | $19.77 | $19.77 | $16.55 | 0 |
| 2018-05-15 | $19.77 | $19.77 | $19.77 | $19.77 | $16.55 | 0 |
| 2018-05-14 | $19.77 | $19.77 | $19.77 | $19.77 | $16.55 | 10 |
| 2018-05-11 | $19.77 | $19.77 | $19.77 | $19.77 | $16.55 | 123 |
| 2018-05-10 | $19.34 | $19.34 | $19.34 | $19.34 | $16.19 | 0 |
| 2018-05-09 | $19.34 | $19.34 | $19.34 | $19.34 | $16.19 | 400 |
| 2018-05-08 | $19.14 | $19.14 | $19.14 | $19.14 | $16.03 | 106 |
| 2018-05-07 | $19.28 | $19.28 | $19.28 | $19.28 | $16.14 | 0 |
| 2018-05-04 | $19.28 | $19.28 | $19.28 | $19.28 | $16.14 | 1,100 |
| 2018-05-03 | $19.35 | $19.35 | $19.35 | $19.35 | $16.20 | 108 |
| 2018-05-02 | $19.50 | $19.50 | $19.50 | $19.50 | $16.33 | 100 |
| 2018-05-01 | $19.38 | $19.38 | $19.38 | $19.38 | $16.23 | 85 |
| 2018-04-30 | $19.46 | $19.46 | $19.38 | $19.38 | $16.23 | 327 |
| 2018-04-27 | $19.32 | $19.32 | $19.32 | $19.32 | $16.18 | 0 |
| 2018-04-26 | $19.45 | $19.45 | $19.32 | $19.32 | $16.18 | 563 |
| 2018-04-25 | $19.58 | $19.58 | $19.58 | $19.58 | $16.39 | 350 |
| 2018-04-24 | $19.30 | $19.30 | $19.06 | $19.06 | $15.96 | 1,850 |
| 2018-04-23 | $19.30 | $19.30 | $19.30 | $19.30 | $16.16 | 2 |
| 2018-04-20 | $19.21 | $19.30 | $19.21 | $19.30 | $16.16 | 1,300 |
| 2018-04-19 | $19.25 | $19.25 | $19.25 | $19.25 | $16.12 | 0 |
| 2018-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $16.12 | 0 |
| 2018-04-17 | $19.25 | $19.25 | $19.25 | $19.25 | $16.12 | 200 |
| 2018-04-16 | $19.47 | $19.47 | $19.47 | $19.47 | $16.30 | 27 |
| 2018-04-13 | $19.64 | $19.65 | $19.47 | $19.47 | $15.48 | 392 |
| 2018-04-12 | $19.26 | $19.26 | $19.23 | $19.23 | $15.29 | 756 |
| 2018-04-11 | $19.70 | $19.70 | $19.70 | $19.70 | $15.66 | 1,000 |
| 2018-04-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.26 | 27 |
| 2018-04-09 | $19.20 | $19.20 | $19.20 | $19.20 | $15.26 | 15 |
| 2018-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $15.26 | 57 |
| 2018-04-05 | $19.20 | $19.20 | $19.20 | $19.20 | $15.26 | 65 |
| 2018-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $15.26 | 10 |
| 2018-04-03 | $19.30 | $19.30 | $19.20 | $19.20 | $15.26 | 1,345 |
| 2018-04-02 | $20.76 | $20.76 | $20.35 | $20.35 | $16.18 | 923 |
| 2018-03-29 | $19.67 | $19.67 | $19.67 | $19.67 | $15.64 | 0 |
| 2018-03-28 | $19.67 | $19.67 | $19.67 | $19.67 | $15.64 | 100 |
| 2018-03-27 | $20.37 | $20.38 | $20.37 | $20.38 | $16.20 | 425 |
| 2018-03-26 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 0 |
| 2018-03-23 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 1 |
| 2018-03-22 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 0 |
| 2018-03-21 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 0 |
| 2018-03-20 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 0 |
| 2018-03-19 | $20.96 | $20.96 | $20.30 | $20.30 | $16.14 | 603 |
| 2018-03-16 | $21.27 | $21.27 | $21.27 | $21.27 | $16.91 | 0 |
| 2018-03-15 | $20.95 | $21.27 | $20.95 | $21.27 | $16.91 | 500 |
| 2018-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.30 | 22 |
| 2018-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | $16.30 | 5 |
| 2018-03-12 | $20.50 | $20.50 | $20.50 | $20.50 | $16.30 | 500 |
| 2018-03-09 | $20.23 | $20.23 | $20.23 | $20.23 | $16.08 | 2,900 |
| 2018-03-08 | $20.58 | $20.62 | $20.58 | $20.62 | $16.39 | 326 |
| 2018-03-07 | $19.84 | $19.84 | $19.84 | $19.84 | $15.77 | 0 |
| 2018-03-06 | $19.84 | $19.84 | $19.84 | $19.84 | $15.77 | 20 |
| 2018-03-05 | $19.84 | $19.84 | $19.84 | $19.84 | $15.77 | 2 |
| 2018-03-02 | $19.84 | $19.84 | $19.84 | $19.84 | $15.77 | 504 |
| 2018-03-01 | $19.63 | $19.63 | $19.43 | $19.43 | $15.45 | 2,592 |
| 2018-02-28 | $20.43 | $20.43 | $20.43 | $20.43 | $16.24 | 1 |
| 2018-02-27 | $20.44 | $20.44 | $20.43 | $20.43 | $16.24 | 651 |
| 2018-02-26 | $19.91 | $20.32 | $19.91 | $20.32 | $16.15 | 1,640 |
| 2018-02-23 | $20.40 | $20.40 | $20.40 | $20.40 | $16.22 | 2 |
| 2018-02-22 | $20.40 | $20.40 | $20.40 | $20.40 | $16.22 | 245 |
| 2018-02-21 | $20.30 | $20.30 | $20.30 | $20.30 | $16.14 | 156 |
| 2018-02-20 | $20.29 | $20.29 | $20.29 | $20.29 | $16.13 | 37 |
| 2018-02-16 | $20.29 | $20.29 | $20.29 | $20.29 | $16.13 | 60 |
| 2018-02-15 | $20.29 | $20.29 | $20.29 | $20.29 | $16.13 | 2 |
| 2018-02-14 | $20.29 | $20.29 | $20.29 | $20.29 | $16.13 | 100 |
| 2018-02-13 | $19.66 | $19.66 | $19.66 | $19.66 | $15.63 | 0 |
| 2018-02-12 | $19.86 | $19.86 | $19.66 | $19.66 | $15.63 | 2,163 |
| 2018-02-09 | $20.16 | $20.16 | $20.16 | $20.16 | $16.03 | 398 |
| 2018-02-08 | $20.25 | $20.25 | $20.25 | $20.25 | $16.10 | 43 |
| 2018-02-07 | $20.25 | $20.25 | $20.25 | $20.25 | $16.10 | 2,100 |
| 2018-02-06 | $20.14 | $20.14 | $19.59 | $19.59 | $15.57 | 1,657 |
| 2018-02-05 | $20.52 | $20.52 | $19.92 | $20.11 | $15.99 | 2,996 |
| 2018-02-02 | $20.21 | $20.21 | $20.21 | $20.21 | $16.07 | 0 |
| 2018-02-01 | $19.95 | $20.21 | $19.95 | $20.21 | $16.07 | 300 |
| 2018-01-31 | $20.60 | $20.60 | $20.21 | $20.21 | $16.07 | 4,759 |
| 2018-01-30 | $20.43 | $20.43 | $20.27 | $20.43 | $16.24 | 315 |
| 2018-01-29 | $20.50 | $20.78 | $20.50 | $20.55 | $16.34 | 10,376 |
| 2018-01-26 | $20.60 | $20.60 | $20.60 | $20.60 | $16.38 | 4 |
| 2018-01-25 | $20.60 | $20.60 | $20.60 | $20.60 | $16.38 | 0 |
| 2018-01-24 | $20.60 | $20.60 | $20.60 | $20.60 | $16.38 | 23 |
| 2018-01-23 | $20.60 | $20.60 | $20.45 | $20.60 | $16.38 | 1,216 |
| 2018-01-22 | $20.20 | $20.39 | $20.20 | $20.39 | $16.21 | 528 |
| 2018-01-19 | $19.95 | $19.95 | $19.95 | $19.95 | $15.86 | 382 |
| 2018-01-18 | $20.45 | $20.45 | $19.95 | $19.95 | $15.86 | 962 |
| 2018-01-17 | $20.02 | $20.02 | $19.77 | $19.77 | $15.72 | 786 |
| 2018-01-16 | $21.29 | $21.29 | $21.29 | $21.29 | $16.92 | 64 |
| 2018-01-12 | $21.29 | $21.29 | $21.29 | $21.29 | $16.92 | 54 |
| 2018-01-11 | $21.15 | $21.29 | $21.15 | $21.29 | $16.92 | 3,162 |
| 2018-01-10 | $21.12 | $21.12 | $21.12 | $21.12 | $16.79 | 1,010 |
| 2018-01-09 | $21.03 | $21.30 | $20.95 | $20.95 | $16.65 | 1,193 |
| 2018-01-08 | $21.01 | $21.01 | $21.01 | $21.01 | $16.70 | 11,485 |
| 2018-01-05 | $21.01 | $21.01 | $21.01 | $21.01 | $16.70 | 282 |
| 2018-01-04 | $20.76 | $20.91 | $20.76 | $20.90 | $16.61 | 2,575 |
| 2018-01-03 | $20.45 | $20.45 | $20.45 | $20.45 | $16.26 | 10 |
| 2018-01-02 | $20.45 | $20.45 | $20.45 | $20.45 | $16.26 | 293 |
| 2017-12-29 | $20.56 | $20.56 | $20.56 | $20.56 | $16.34 | 0 |
| 2017-12-28 | $20.56 | $20.56 | $20.56 | $20.56 | $16.34 | 141 |
| 2017-12-27 | $20.45 | $20.56 | $20.45 | $20.56 | $16.34 | 40,145 |
| 2017-12-26 | $20.20 | $20.20 | $20.20 | $20.20 | $16.06 | 3 |
| 2017-12-22 | $20.20 | $20.20 | $20.20 | $20.20 | $16.06 | 0 |
| 2017-12-21 | $19.85 | $20.24 | $19.85 | $20.20 | $16.06 | 5,000 |
| 2017-12-20 | $20.34 | $20.34 | $20.24 | $20.24 | $16.09 | 2,650 |
| 2017-12-19 | $20.37 | $20.37 | $20.37 | $20.37 | $16.19 | 637 |
| 2017-12-18 | $20.37 | $20.37 | $20.37 | $20.37 | $16.19 | 108 |
| 2017-12-15 | $20.09 | $20.25 | $20.09 | $20.25 | $16.10 | 2,916 |
| 2017-12-14 | $21.57 | $21.57 | $21.36 | $21.36 | $16.98 | 2,504 |
| 2017-12-13 | $21.42 | $21.42 | $21.42 | $21.42 | $17.03 | 4 |
| 2017-12-12 | $21.42 | $21.42 | $21.42 | $21.42 | $17.03 | 48 |
| 2017-12-11 | $21.42 | $21.42 | $21.42 | $21.42 | $17.03 | 505 |
| 2017-12-08 | $21.19 | $21.19 | $21.19 | $21.19 | $16.85 | 50 |
| 2017-12-07 | $21.19 | $21.19 | $21.19 | $21.19 | $16.85 | 525 |
| 2017-12-06 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 0 |
| 2017-12-05 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 0 |
| 2017-12-04 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 517 |
| 2017-12-01 | $21.87 | $21.87 | $21.87 | $21.87 | $17.39 | 70 |
| 2017-11-30 | $22.10 | $22.10 | $21.87 | $21.87 | $17.39 | 3,465 |
| 2017-11-29 | $21.81 | $21.81 | $21.81 | $21.81 | $17.34 | 102 |
| 2017-11-28 | $21.48 | $21.48 | $21.48 | $21.48 | $17.08 | 18 |
| 2017-11-27 | $21.62 | $21.62 | $21.48 | $21.48 | $17.08 | 2,900 |
| 2017-11-24 | $22.08 | $22.08 | $22.08 | $22.08 | $17.55 | 125 |
| 2017-11-22 | $21.53 | $21.53 | $21.53 | $21.53 | $17.12 | 0 |
| 2017-11-21 | $21.53 | $21.53 | $21.53 | $21.53 | $17.12 | 1 |
| 2017-11-20 | $21.53 | $21.53 | $21.53 | $21.53 | $17.12 | 423 |
| 2017-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $17.29 | 388 |
| 2017-11-16 | $22.01 | $22.09 | $22.01 | $22.09 | $17.56 | 1,000 |
| 2017-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $17.09 | 200 |
| 2017-11-14 | $21.70 | $21.70 | $21.70 | $21.70 | $17.25 | 102 |
| 2017-11-13 | $21.59 | $21.59 | $21.59 | $21.59 | $17.16 | 303 |
| 2017-11-10 | $21.42 | $21.62 | $21.42 | $21.62 | $17.19 | 200 |
| 2017-11-09 | $22.12 | $22.12 | $21.92 | $21.92 | $17.43 | 498 |
| 2017-11-08 | $21.77 | $21.77 | $21.77 | $21.77 | $17.31 | 0 |
| 2017-11-07 | $21.77 | $21.77 | $21.77 | $21.77 | $17.31 | 0 |
| 2017-11-06 | $21.77 | $21.77 | $21.77 | $21.77 | $17.31 | 7 |
| 2017-11-03 | $21.77 | $21.77 | $21.77 | $21.77 | $17.31 | 122 |
| 2017-11-02 | $21.89 | $21.89 | $21.89 | $21.89 | $17.40 | 101 |
| 2017-11-01 | $21.70 | $21.80 | $21.70 | $21.80 | $17.33 | 3,004 |
| 2017-10-31 | $21.93 | $21.93 | $21.93 | $21.93 | $17.43 | 8,224 |
| 2017-10-30 | $21.04 | $21.04 | $21.04 | $21.04 | $16.73 | 0 |
| 2017-10-27 | $21.15 | $21.15 | $21.04 | $21.04 | $16.73 | 258 |
| 2017-10-26 | $21.74 | $21.74 | $21.74 | $21.74 | $17.28 | 3,000 |
| 2017-10-25 | $22.45 | $22.45 | $22.45 | $22.45 | $17.85 | 896 |
| 2017-10-24 | $22.57 | $22.57 | $22.57 | $22.57 | $17.94 | 442 |
| 2017-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $17.89 | 800 |
| 2017-10-20 | $22.44 | $22.44 | $22.44 | $22.44 | $17.84 | 0 |
| 2017-10-19 | $22.44 | $22.44 | $22.44 | $22.44 | $17.84 | 0 |
| 2017-10-18 | $22.44 | $22.44 | $22.44 | $22.44 | $17.84 | 0 |
| 2017-10-17 | $22.44 | $22.44 | $22.44 | $22.44 | $17.84 | 190 |
| 2017-10-16 | $23.12 | $23.12 | $22.92 | $23.08 | $18.35 | 3,255 |
| 2017-10-13 | $23.14 | $23.14 | $23.14 | $23.14 | $18.40 | 0 |
| 2017-10-12 | $23.10 | $23.14 | $23.10 | $23.14 | $18.40 | 2,978 |
| 2017-10-11 | $23.43 | $23.43 | $23.43 | $23.43 | $18.63 | 1,076 |
| 2017-10-10 | $23.03 | $23.07 | $23.03 | $23.07 | $18.34 | 1,000 |
| 2017-10-09 | $22.79 | $22.79 | $22.79 | $22.79 | $18.12 | 1,000 |
| 2017-10-06 | $23.24 | $23.24 | $23.24 | $23.24 | $18.47 | 0 |
| 2017-10-05 | $23.24 | $23.24 | $23.24 | $23.24 | $18.47 | 287 |
| 2017-10-04 | $23.26 | $23.26 | $23.26 | $23.26 | $18.49 | 7 |
| 2017-10-03 | $23.30 | $23.30 | $23.26 | $23.26 | $18.49 | 524 |
| 2017-10-02 | $22.91 | $22.91 | $22.91 | $22.91 | $18.21 | 0 |
| 2017-09-29 | $22.91 | $22.91 | $22.91 | $22.91 | $18.21 | 0 |
| 2017-09-28 | $23.01 | $23.01 | $22.91 | $22.91 | $18.21 | 404 |
| 2017-09-27 | $22.65 | $22.65 | $22.65 | $22.65 | $18.01 | 0 |
| 2017-09-26 | $22.65 | $22.65 | $22.65 | $22.65 | $18.01 | 0 |
| 2017-09-25 | $22.65 | $22.65 | $22.65 | $22.65 | $18.01 | 7 |
| 2017-09-22 | $22.65 | $22.65 | $22.65 | $22.65 | $18.01 | 0 |
| 2017-09-21 | $22.65 | $22.65 | $22.65 | $22.65 | $18.01 | 0 |
| 2017-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $18.01 | 750 |
| 2017-09-19 | $22.84 | $22.84 | $22.84 | $22.84 | $18.16 | 51 |
| 2017-09-18 | $22.84 | $22.84 | $22.84 | $22.84 | $18.16 | 1,500 |
| 2017-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $18.09 | 1,500 |
| 2017-09-14 | $22.66 | $22.66 | $22.00 | $22.00 | $17.49 | 1,170 |
| 2017-09-13 | $22.72 | $22.72 | $22.72 | $22.72 | $18.06 | 70 |
| 2017-09-12 | $22.72 | $22.72 | $22.72 | $22.72 | $18.06 | 2,329 |
| 2017-09-11 | $21.92 | $22.95 | $21.92 | $22.95 | $18.24 | 4,445 |
| 2017-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 0 |
| 2017-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 0 |
| 2017-09-06 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 23 |
| 2017-09-05 | $22.25 | $22.25 | $22.25 | $22.25 | $17.69 | 0 |
| 2017-09-01 | $22.25 | $22.45 | $22.25 | $22.25 | $17.69 | 3,426 |
| 2017-08-31 | $21.99 | $21.99 | $21.99 | $21.99 | $17.48 | 0 |
| 2017-08-30 | $21.99 | $21.99 | $21.99 | $21.99 | $17.48 | 500 |
| 2017-08-28 | $22.06 | $22.06 | $21.93 | $21.95 | $17.45 | 4,204 |
| 2017-08-25 | $21.96 | $21.96 | $21.96 | $21.96 | $17.46 | 261 |
| 2017-08-24 | $21.98 | $21.98 | $21.98 | $21.98 | $17.47 | 5 |
| 2017-08-23 | $21.98 | $21.98 | $21.98 | $21.98 | $17.47 | 0 |
| 2017-08-22 | $20.87 | $21.98 | $20.87 | $21.98 | $17.47 | 650 |
| 2017-08-21 | $21.95 | $21.95 | $21.53 | $21.53 | $17.12 | 1,858 |
| 2017-08-18 | $22.19 | $22.19 | $22.19 | $22.19 | $17.64 | 0 |
| 2017-08-17 | $22.20 | $22.20 | $22.19 | $22.19 | $17.64 | 2,501 |
| 2017-08-16 | $22.72 | $22.72 | $22.72 | $22.72 | $18.06 | 124 |
| 2017-08-15 | $22.73 | $22.73 | $22.73 | $22.73 | $18.07 | 0 |
| 2017-08-14 | $22.42 | $22.73 | $22.42 | $22.73 | $18.07 | 400 |
| 2017-08-11 | $22.22 | $22.46 | $22.22 | $22.46 | $17.85 | 400 |
| 2017-08-10 | $22.92 | $22.92 | $22.92 | $22.92 | $18.22 | 2 |
| 2017-08-09 | $22.92 | $22.92 | $22.92 | $22.92 | $18.22 | 0 |
| 2017-08-08 | $22.70 | $22.92 | $22.70 | $22.92 | $18.22 | 1,762 |
| 2017-08-07 | $22.26 | $22.26 | $22.26 | $22.26 | $17.70 | 137 |
| 2017-08-04 | $22.91 | $22.91 | $22.71 | $22.71 | $18.05 | 400 |
| 2017-08-03 | $22.94 | $22.94 | $22.74 | $22.94 | $18.24 | 1,000 |
| 2017-08-02 | $22.39 | $22.39 | $22.39 | $22.39 | $17.80 | 7 |
| 2017-08-01 | $22.39 | $22.39 | $22.39 | $22.39 | $17.80 | 0 |
| 2017-07-31 | $22.39 | $22.39 | $22.39 | $22.39 | $17.80 | 200 |
| 2017-07-28 | $21.96 | $21.96 | $21.96 | $21.96 | $17.46 | 500 |
| 2017-07-27 | $22.73 | $22.73 | $22.61 | $22.61 | $17.97 | 200 |
| 2017-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $18.16 | 100 |
| 2017-07-25 | $23.61 | $23.61 | $23.61 | $23.61 | $18.77 | 0 |
| 2017-07-24 | $23.61 | $23.61 | $23.61 | $23.61 | $18.77 | 10 |
| 2017-07-21 | $23.61 | $23.61 | $23.61 | $23.61 | $18.77 | 0 |
| 2017-07-20 | $23.61 | $23.61 | $23.61 | $23.61 | $18.77 | 0 |
| 2017-07-19 | $23.61 | $23.61 | $23.61 | $23.61 | $18.77 | 225 |
| 2017-07-18 | $23.52 | $23.52 | $23.52 | $23.52 | $18.70 | 200 |
| 2017-07-17 | $24.89 | $24.89 | $24.89 | $24.89 | $19.79 | 1 |
| 2017-07-14 | $24.89 | $24.89 | $24.89 | $24.89 | $19.79 | 6 |
| 2017-07-13 | $24.79 | $24.89 | $24.79 | $24.89 | $19.79 | 200 |
| 2017-07-12 | $24.72 | $24.84 | $24.72 | $24.84 | $19.75 | 753 |
| 2017-07-11 | $24.20 | $24.20 | $24.20 | $24.20 | $19.24 | 0 |
| 2017-07-10 | $24.20 | $24.20 | $24.20 | $24.20 | $19.24 | 20 |
| 2017-07-07 | $24.20 | $24.20 | $24.20 | $24.20 | $19.24 | 500 |
| 2017-07-06 | $24.20 | $24.20 | $24.20 | $24.20 | $19.24 | 137 |
| 2017-07-05 | $23.95 | $23.95 | $23.95 | $23.95 | $19.04 | 4,700 |
| 2017-07-03 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 0 |
| 2017-06-30 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 0 |
| 2017-06-29 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 77 |
| 2017-06-28 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 0 |
| 2017-06-27 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 0 |
| 2017-06-26 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 0 |
| 2017-06-23 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 0 |
| 2017-06-22 | $24.19 | $24.19 | $24.01 | $24.01 | $19.09 | 600 |
| 2017-06-21 | $24.10 | $24.10 | $24.10 | $24.10 | $19.16 | 1,000 |
| 2017-06-20 | $24.12 | $24.12 | $24.12 | $24.12 | $19.17 | 100 |
| 2017-06-19 | $24.40 | $24.40 | $24.40 | $24.40 | $19.40 | 200 |
| 2017-06-16 | $23.69 | $23.69 | $23.69 | $23.69 | $18.83 | 0 |
| 2017-06-15 | $23.69 | $23.69 | $23.69 | $23.69 | $18.83 | 0 |
| 2017-06-14 | $23.69 | $23.69 | $23.69 | $23.69 | $18.83 | 565 |
| 2017-06-13 | $24.02 | $24.02 | $24.02 | $24.02 | $19.09 | 170 |
| 2017-06-12 | $23.65 | $23.65 | $23.65 | $23.65 | $18.80 | 4,230 |
| 2017-06-09 | $23.90 | $23.99 | $23.79 | $23.99 | $19.07 | 129,635 |
| 2017-06-08 | $24.03 | $24.03 | $24.03 | $24.03 | $19.10 | 0 |
| 2017-06-07 | $24.03 | $24.03 | $24.03 | $24.03 | $19.10 | 0 |
| 2017-06-06 | $24.03 | $24.03 | $24.03 | $24.03 | $19.10 | 0 |
| 2017-06-05 | $24.30 | $24.30 | $24.03 | $24.03 | $19.10 | 2,289 |
| 2017-06-02 | $24.42 | $24.42 | $24.42 | $24.42 | $19.41 | 1,105 |
| 2017-06-01 | $24.05 | $24.05 | $24.05 | $24.05 | $19.12 | 0 |
| 2017-05-31 | $24.05 | $24.05 | $24.05 | $24.05 | $19.12 | 8,827 |
| 2017-05-30 | $23.87 | $23.87 | $23.87 | $23.87 | $18.98 | 3 |
| 2017-05-26 | $23.87 | $23.87 | $23.87 | $23.87 | $18.98 | 100 |
| 2017-05-25 | $22.54 | $22.54 | $22.54 | $22.54 | $17.92 | 0 |
| 2017-05-24 | $22.54 | $22.54 | $22.54 | $22.54 | $17.92 | 0 |
| 2017-05-23 | $22.54 | $22.54 | $22.54 | $22.54 | $17.92 | 0 |
| 2017-05-22 | $22.54 | $22.54 | $22.54 | $22.54 | $17.92 | 0 |
| 2017-05-19 | $22.54 | $22.54 | $22.54 | $22.54 | $17.92 | 85 |
| 2017-05-18 | $22.54 | $22.54 | $22.54 | $22.54 | $17.92 | 400 |
| 2017-05-17 | $24.53 | $24.53 | $24.53 | $24.53 | $19.50 | 0 |
| 2017-05-16 | $24.53 | $24.53 | $24.53 | $24.53 | $19.50 | 20,963 |
| 2017-05-15 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-12 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-11 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-10 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-09 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-08 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 35 |
| 2017-05-05 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-04 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 0 |
| 2017-05-03 | $24.21 | $24.21 | $24.21 | $24.21 | $19.25 | 800 |
| 2017-05-02 | $24.00 | $24.37 | $24.00 | $24.37 | $19.37 | 280 |
| 2017-05-01 | $24.12 | $24.12 | $24.12 | $24.12 | $19.17 | 58 |
| 2017-04-28 | $24.12 | $24.12 | $24.12 | $24.12 | $19.17 | 0 |
| 2017-04-27 | $24.12 | $24.12 | $24.12 | $24.12 | $19.17 | 0 |
| 2017-04-26 | $24.12 | $24.12 | $24.12 | $24.12 | $19.17 | 1,000 |
| 2017-04-25 | $23.98 | $23.98 | $23.98 | $23.98 | $19.06 | 0 |
| 2017-04-24 | $23.98 | $23.98 | $23.98 | $23.98 | $19.06 | 100 |
| 2017-04-21 | $23.36 | $23.36 | $23.36 | $23.36 | $18.57 | 0 |
| 2017-04-20 | $23.36 | $23.36 | $23.36 | $23.36 | $18.57 | 0 |
| 2017-04-19 | $23.36 | $23.36 | $23.36 | $23.36 | $17.84 | 0 |
| 2017-04-18 | $23.36 | $23.36 | $23.36 | $23.36 | $17.84 | 2 |
| 2017-04-17 | $23.36 | $23.36 | $23.36 | $23.36 | $17.84 | 0 |
| 2017-04-13 | $23.36 | $23.36 | $23.36 | $23.36 | $17.84 | 0 |
| 2017-04-12 | $23.36 | $23.36 | $23.36 | $23.36 | $17.84 | 208 |
| 2017-04-11 | $22.97 | $22.97 | $22.97 | $22.97 | $17.55 | 0 |
| 2017-04-10 | $22.97 | $22.97 | $22.97 | $22.97 | $17.55 | 500 |
| 2017-04-07 | $23.39 | $23.39 | $23.39 | $23.39 | $17.87 | 0 |
| 2017-04-06 | $23.39 | $23.39 | $23.39 | $23.39 | $17.87 | 0 |
| 2017-04-05 | $23.39 | $23.39 | $23.39 | $23.39 | $17.87 | 63 |
| 2017-04-04 | $23.39 | $23.39 | $23.39 | $23.39 | $17.87 | 20 |
| 2017-04-03 | $23.39 | $23.39 | $23.39 | $23.39 | $17.20 | 0 |
| 2017-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $17.20 | 0 |
| 2017-03-30 | $23.39 | $23.39 | $23.39 | $23.39 | $17.20 | 0 |
| 2017-03-29 | $23.39 | $23.39 | $23.39 | $23.39 | $17.20 | 200 |
| 2017-03-28 | $23.59 | $23.59 | $23.59 | $23.59 | $17.34 | 1,300 |
| 2017-03-27 | $24.20 | $24.20 | $24.20 | $24.20 | $17.79 | 0 |
| 2017-03-24 | $24.20 | $24.20 | $24.20 | $24.20 | $17.79 | 0 |
| 2017-03-23 | $24.20 | $24.20 | $24.20 | $24.20 | $17.79 | 0 |
| 2017-03-22 | $24.20 | $24.20 | $24.20 | $24.20 | $17.79 | 0 |
| 2017-03-21 | $24.14 | $24.20 | $24.14 | $24.20 | $17.79 | 500 |
| 2017-03-20 | $24.04 | $24.04 | $24.04 | $24.04 | $17.67 | 0 |
| 2017-03-17 | $24.25 | $24.25 | $24.04 | $24.04 | $17.67 | 500 |
| 2017-03-16 | $23.75 | $23.75 | $23.75 | $23.75 | $17.46 | 0 |
| 2017-03-15 | $23.75 | $23.75 | $23.75 | $23.75 | $17.46 | 0 |
| 2017-03-14 | $23.75 | $23.75 | $23.75 | $23.75 | $17.46 | 1,000 |
| 2017-03-13 | $23.97 | $23.97 | $23.97 | $23.97 | $17.62 | 400 |
| 2017-03-10 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 0 |
| 2017-03-09 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 0 |
| 2017-03-08 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 0 |
| 2017-03-07 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 500 |
| 2017-03-06 | $24.05 | $24.05 | $24.05 | $24.05 | $17.68 | 100 |
| 2017-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $17.65 | 1,300 |
| 2017-03-02 | $24.13 | $24.13 | $24.13 | $24.13 | $17.74 | 300 |
| 2017-03-01 | $24.37 | $24.37 | $24.37 | $24.37 | $17.92 | 100 |
| 2017-02-28 | $24.03 | $24.03 | $24.03 | $24.03 | $17.67 | 200 |
| 2017-02-27 | $24.00 | $24.06 | $24.00 | $24.06 | $17.69 | 1,500 |
| 2017-02-24 | $24.48 | $24.48 | $24.48 | $24.48 | $18.00 | 0 |
| 2017-02-23 | $24.48 | $24.48 | $24.48 | $24.48 | $18.00 | 4,500 |
| 2017-02-22 | $24.48 | $24.48 | $24.48 | $24.48 | $18.00 | 1,000 |
| 2017-02-21 | $24.58 | $24.58 | $24.58 | $24.58 | $18.07 | 400 |
| 2017-02-17 | $24.77 | $24.77 | $24.77 | $24.77 | $18.21 | 0 |
| 2017-02-16 | $24.77 | $24.77 | $24.77 | $24.77 | $18.21 | 0 |
| 2017-02-15 | $24.77 | $24.77 | $24.77 | $24.77 | $18.21 | 0 |
| 2017-02-14 | $24.77 | $24.77 | $24.77 | $24.77 | $18.21 | 0 |
| 2017-02-13 | $24.77 | $24.77 | $24.77 | $24.77 | $18.21 | 300 |
| 2017-02-10 | $24.46 | $24.46 | $24.10 | $24.10 | $17.72 | 800 |
| 2017-02-09 | $24.50 | $24.50 | $24.50 | $24.50 | $18.01 | 1,000 |
| 2017-02-08 | $24.86 | $24.86 | $24.86 | $24.86 | $18.28 | 100 |
| 2017-02-07 | $24.61 | $24.61 | $24.61 | $24.61 | $18.09 | 0 |
| 2017-02-06 | $24.80 | $24.80 | $24.57 | $24.61 | $18.09 | 2,400 |
| 2017-02-03 | $26.37 | $26.37 | $25.95 | $26.19 | $19.26 | 1,500 |
| 2017-02-02 | $24.88 | $24.88 | $24.88 | $24.88 | $18.29 | 8,300 |
| 2017-02-01 | $24.63 | $24.63 | $24.63 | $24.63 | $18.11 | 0 |
| 2017-01-31 | $24.63 | $24.63 | $24.63 | $24.63 | $18.11 | 400 |
| 2017-01-30 | $24.61 | $24.61 | $24.50 | $24.50 | $18.01 | 930 |
| 2017-01-27 | $24.83 | $24.83 | $24.83 | $24.83 | $18.25 | 1,000 |
| 2017-01-26 | $24.94 | $24.94 | $24.94 | $24.94 | $18.34 | 1,075 |
| 2017-01-25 | $24.86 | $24.96 | $24.86 | $24.96 | $18.35 | 1,100 |
| 2017-01-24 | $24.03 | $24.03 | $24.03 | $24.03 | $17.67 | 0 |
| 2017-01-23 | $24.03 | $24.03 | $24.03 | $24.03 | $17.67 | 20 |
| 2017-01-20 | $24.03 | $24.03 | $24.03 | $24.03 | $17.67 | 0 |
| 2017-01-19 | $24.03 | $24.03 | $24.03 | $24.03 | $17.67 | 0 |
| 2017-01-18 | $24.03 | $24.03 | $24.03 | $24.03 | $17.67 | 0 |
| 2017-01-17 | $24.05 | $24.05 | $24.03 | $24.03 | $17.67 | 2,600 |
| 2017-01-13 | $24.15 | $24.19 | $24.15 | $24.19 | $17.78 | 300 |
| 2017-01-12 | $24.05 | $24.05 | $24.05 | $24.05 | $17.68 | 0 |
| 2017-01-11 | $23.50 | $24.05 | $23.50 | $24.05 | $17.68 | 5,450 |
| 2017-01-10 | $23.86 | $23.86 | $23.86 | $23.86 | $17.54 | 200 |
| 2017-01-09 | $23.55 | $23.66 | $23.55 | $23.66 | $17.40 | 475 |
| 2017-01-06 | $23.73 | $23.73 | $23.73 | $23.73 | $17.45 | 0 |
| 2017-01-05 | $23.73 | $23.73 | $23.73 | $23.73 | $17.45 | 0 |
| 2017-01-04 | $23.73 | $23.73 | $23.73 | $23.73 | $17.45 | 250 |
| 2017-01-03 | $23.94 | $23.94 | $23.94 | $23.94 | $17.60 | 100 |
| 2016-12-30 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 0 |
| 2016-12-29 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 0 |
| 2016-12-28 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 0 |
| 2016-12-27 | $23.89 | $23.89 | $23.89 | $23.89 | $17.56 | 400 |
| 2016-12-23 | $23.35 | $23.35 | $23.35 | $23.35 | $17.16 | 0 |
| 2016-12-22 | $23.35 | $23.35 | $23.35 | $23.35 | $17.16 | 0 |
| 2016-12-21 | $23.35 | $23.35 | $23.35 | $23.35 | $17.16 | 0 |
| 2016-12-20 | $23.35 | $23.35 | $23.35 | $23.35 | $17.16 | 0 |
| 2016-12-19 | $23.35 | $23.35 | $23.35 | $23.35 | $17.16 | 300 |
| 2016-12-16 | $23.41 | $23.41 | $23.41 | $23.41 | $17.21 | 244 |
| 2016-12-15 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 10 |
| 2016-12-14 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 60 |
| 2016-12-13 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 0 |
| 2016-12-12 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 0 |
| 2016-12-09 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 0 |
| 2016-12-08 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 0 |
| 2016-12-07 | $24.02 | $24.02 | $24.02 | $24.02 | $17.66 | 100 |
| 2016-12-06 | $23.63 | $23.63 | $23.63 | $23.63 | $17.37 | 2,160 |
| 2016-12-05 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-12-02 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-12-01 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 20 |
| 2016-11-30 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-29 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 350 |
| 2016-11-28 | $22.33 | $22.33 | $22.33 | $22.33 | $16.42 | 0 |
| 2016-11-25 | $22.33 | $22.33 | $22.33 | $22.33 | $16.42 | 0 |
| 2016-11-23 | $22.45 | $22.45 | $22.33 | $22.33 | $16.42 | 400 |
| 2016-11-22 | $22.68 | $22.68 | $22.68 | $22.68 | $16.67 | 0 |
| 2016-11-21 | $22.68 | $22.68 | $22.68 | $22.68 | $16.67 | 900 |
| 2016-11-18 | $22.71 | $22.71 | $22.71 | $22.71 | $16.70 | 100 |
| 2016-11-17 | $22.47 | $22.47 | $22.47 | $22.47 | $16.52 | 0 |
| 2016-11-16 | $22.47 | $22.47 | $22.47 | $22.47 | $16.52 | 100 |
| 2016-11-15 | $22.46 | $22.46 | $22.46 | $22.46 | $16.51 | 2,250 |
| 2016-11-14 | $22.40 | $22.40 | $21.86 | $22.28 | $16.38 | 3,200 |
| 2016-11-11 | $22.55 | $22.55 | $22.55 | $22.55 | $16.58 | 0 |
| 2016-11-10 | $22.55 | $22.55 | $22.55 | $22.55 | $16.58 | 100 |
| 2016-11-09 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-08 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-07 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-04 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-03 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-02 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-11-01 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-10-31 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-10-28 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-10-27 | $22.93 | $22.93 | $22.93 | $22.93 | $16.86 | 0 |
| 2016-10-26 | $23.37 | $23.37 | $22.93 | $22.93 | $16.86 | 265 |
| 2016-10-25 | $23.13 | $23.13 | $23.13 | $23.13 | $17.00 | 0 |
| 2016-10-24 | $23.21 | $23.21 | $23.13 | $23.13 | $17.00 | 350 |
| 2016-10-21 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 0 |
| 2016-10-20 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 0 |
| 2016-10-19 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 0 |
| 2016-10-18 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 0 |
| 2016-10-17 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 0 |
| 2016-10-14 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 100 |
| 2016-10-13 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 0 |
| 2016-10-12 | $22.57 | $22.57 | $22.57 | $22.57 | $16.59 | 200 |
| 2016-10-11 | $22.77 | $22.77 | $22.77 | $22.77 | $16.74 | 22 |
| 2016-10-10 | $22.77 | $22.77 | $22.77 | $22.77 | $16.74 | 0 |
| 2016-10-07 | $22.77 | $22.77 | $22.77 | $22.77 | $16.74 | 180 |
| 2016-10-06 | $23.14 | $23.14 | $23.14 | $23.14 | $17.01 | 0 |
| 2016-10-05 | $23.14 | $23.14 | $23.14 | $23.14 | $17.01 | 0 |
| 2016-10-04 | $23.14 | $23.14 | $23.14 | $23.14 | $17.01 | 0 |
| 2016-10-03 | $23.14 | $23.14 | $23.14 | $23.14 | $17.01 | 0 |
| 2016-09-30 | $23.14 | $23.14 | $23.14 | $23.14 | $17.01 | 0 |
| 2016-09-29 | $23.14 | $23.14 | $23.14 | $23.14 | $17.01 | 100 |
| 2016-09-28 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-27 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-26 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-23 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 50 |
| 2016-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-21 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-20 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-19 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-16 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 33 |
| 2016-09-15 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2016-09-13 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 115 |
| 2016-09-12 | $22.82 | $22.82 | $22.82 | $22.82 | $16.78 | 0 |
| 2016-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $16.78 | 0 |
| 2016-09-08 | $22.82 | $22.82 | $22.82 | $22.82 | $16.78 | 254 |
| 2016-09-07 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-09-06 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-09-02 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-09-01 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-08-31 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-08-30 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 33 |
| 2016-08-29 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-08-26 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-08-25 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 285 |
| 2016-08-24 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-23 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-22 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-19 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-18 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-17 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-16 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 0 |
| 2016-08-15 | $21.76 | $21.76 | $21.76 | $21.76 | $16.00 | 100 |
| 2016-08-12 | $21.80 | $21.80 | $21.80 | $21.80 | $16.03 | 15 |
| 2016-08-11 | $21.54 | $21.80 | $21.54 | $21.80 | $16.03 | 517 |
| 2016-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $15.81 | 1,300 |
| 2016-08-09 | $20.77 | $20.77 | $20.77 | $20.77 | $15.27 | 829 |
| 2016-08-08 | $20.84 | $20.84 | $20.84 | $20.84 | $15.32 | 0 |
| 2016-08-05 | $20.84 | $20.84 | $20.84 | $20.84 | $15.32 | 200 |
| 2016-08-04 | $20.54 | $21.14 | $20.54 | $21.14 | $15.54 | 6,480 |
| 2016-08-03 | $20.48 | $20.48 | $20.48 | $20.48 | $15.06 | 410 |
| 2016-08-02 | $20.77 | $20.77 | $20.77 | $20.77 | $15.27 | 300 |
| 2016-08-01 | $21.06 | $21.06 | $21.06 | $21.06 | $15.48 | 1,000 |
| 2016-07-29 | $20.56 | $20.56 | $20.56 | $20.56 | $15.12 | 0 |
| 2016-07-28 | $20.56 | $20.56 | $20.56 | $20.56 | $15.12 | 0 |
| 2016-07-27 | $20.56 | $20.56 | $20.56 | $20.56 | $15.12 | 0 |
| 2016-07-26 | $20.56 | $20.56 | $20.56 | $20.56 | $15.12 | 0 |
| 2016-07-25 | $20.56 | $20.56 | $20.56 | $20.56 | $15.12 | 14,207 |
| 2016-07-22 | $20.56 | $20.56 | $20.56 | $20.56 | $15.12 | 15,193 |
| 2016-07-21 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-20 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 14 |
| 2016-07-19 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-18 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-15 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-14 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 10 |
| 2016-07-13 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-12 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-11 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-08 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 10 |
| 2016-07-07 | $20.66 | $20.66 | $20.66 | $20.66 | $15.19 | 0 |
| 2016-07-06 | $20.47 | $20.66 | $20.47 | $20.66 | $15.19 | 1,139 |
| 2016-07-05 | $20.63 | $20.63 | $20.63 | $20.63 | $15.17 | 400 |
| 2016-07-01 | $20.67 | $20.67 | $20.67 | $20.67 | $15.20 | 0 |
| 2016-06-30 | $20.67 | $20.67 | $20.67 | $20.67 | $15.20 | 100 |
| 2016-06-29 | $18.88 | $18.88 | $18.88 | $18.88 | $13.88 | 0 |
| 2016-06-28 | $18.88 | $18.88 | $18.88 | $18.88 | $13.88 | 0 |
| 2016-06-27 | $19.52 | $19.52 | $18.88 | $18.88 | $13.88 | 300 |
| 2016-06-24 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 2,377 |
| 2016-06-23 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-06-22 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 0 |
| 2016-06-21 | $21.67 | $21.67 | $21.67 | $21.67 | $15.93 | 200 |
| 2016-06-20 | $20.86 | $20.86 | $20.86 | $20.86 | $15.34 | 1,815 |
| 2016-06-17 | $20.86 | $20.86 | $20.86 | $20.86 | $15.34 | 1,815 |
| 2016-06-16 | $20.60 | $20.60 | $20.60 | $20.60 | $15.15 | 0 |
| 2016-06-15 | $20.60 | $20.60 | $20.60 | $20.60 | $15.15 | 0 |
| 2016-06-14 | $20.60 | $20.60 | $20.60 | $20.60 | $15.15 | 100 |
| 2016-06-13 | $20.60 | $22.74 | $20.60 | $22.74 | $16.72 | 8 |
| 2016-06-10 | $22.74 | $22.74 | $22.74 | $22.74 | $16.72 | 0 |
| 2016-06-09 | $22.74 | $22.74 | $22.74 | $22.74 | $16.72 | 2 |
| 2016-06-08 | $22.74 | $22.74 | $22.74 | $22.74 | $16.72 | 0 |
| 2016-06-07 | $22.21 | $22.74 | $22.21 | $22.74 | $16.72 | 700 |
| 2016-06-06 | $22.31 | $22.31 | $22.31 | $22.31 | $16.40 | 0 |
| 2016-06-03 | $22.31 | $22.31 | $22.31 | $22.31 | $16.40 | 0 |
| 2016-06-02 | $22.31 | $22.31 | $22.31 | $22.31 | $16.40 | 0 |
| 2016-06-01 | $22.31 | $22.31 | $22.31 | $22.31 | $16.40 | 0 |
| 2016-05-31 | $22.31 | $22.31 | $22.31 | $22.31 | $16.40 | 200 |
| 2016-05-27 | $21.79 | $21.79 | $21.79 | $21.79 | $16.02 | 897 |
| 2016-05-26 | $20.55 | $20.55 | $20.55 | $20.55 | $15.11 | 0 |
| 2016-05-25 | $20.55 | $20.55 | $20.55 | $20.55 | $15.11 | 0 |
| 2016-05-24 | $20.55 | $20.55 | $20.55 | $20.55 | $15.11 | 0 |
| 2016-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $15.11 | 0 |
| 2016-05-20 | $20.55 | $20.55 | $20.55 | $20.55 | $15.11 | 0 |
| 2016-05-19 | $21.10 | $21.10 | $20.55 | $20.55 | $15.11 | 312 |
| 2016-05-18 | $21.59 | $21.59 | $21.59 | $21.59 | $15.87 | 0 |
| 2016-05-17 | $21.59 | $21.59 | $21.59 | $21.59 | $15.87 | 233 |
| 2016-05-16 | $21.20 | $21.20 | $21.20 | $21.20 | $15.59 | 355 |
| 2016-05-13 | $21.67 | $21.67 | $21.20 | $21.20 | $15.59 | 1,447 |
| 2016-05-12 | $21.63 | $21.63 | $21.63 | $21.63 | $15.90 | 137 |
| 2016-05-11 | $21.84 | $21.84 | $21.84 | $21.84 | $16.06 | 0 |
| 2016-05-10 | $21.84 | $21.84 | $21.84 | $21.84 | $16.06 | 70 |
| 2016-05-09 | $21.84 | $21.84 | $21.84 | $21.84 | $16.06 | 800 |
| 2016-05-06 | $21.81 | $21.81 | $21.81 | $21.81 | $16.04 | 0 |
| 2016-05-05 | $21.81 | $21.81 | $21.81 | $21.81 | $16.04 | 0 |
| 2016-05-04 | $21.81 | $21.81 | $21.81 | $21.81 | $16.04 | 800 |
| 2016-05-03 | $21.91 | $21.91 | $21.77 | $21.77 | $16.01 | 747 |
| 2016-05-02 | $21.82 | $21.82 | $21.82 | $21.82 | $16.04 | 260 |
| 2016-04-29 | $21.44 | $21.44 | $21.44 | $21.44 | $15.76 | 1,159 |
| 2016-04-28 | $22.43 | $22.43 | $21.66 | $21.66 | $15.92 | 704 |
| 2016-04-27 | $21.82 | $21.82 | $21.82 | $21.82 | $16.04 | 0 |
| 2016-04-26 | $21.82 | $21.82 | $21.82 | $21.82 | $15.38 | 0 |
| 2016-04-25 | $21.82 | $21.82 | $21.82 | $21.82 | $15.38 | 0 |
| 2016-04-22 | $21.82 | $21.82 | $21.82 | $21.82 | $15.38 | 12,122 |
| 2016-04-21 | $21.62 | $21.62 | $21.62 | $21.62 | $15.24 | 370 |
| 2016-04-20 | $21.59 | $21.59 | $21.59 | $21.59 | $15.22 | 0 |
| 2016-04-19 | $21.59 | $21.59 | $21.59 | $21.59 | $15.22 | 0 |
| 2016-04-18 | $21.59 | $21.59 | $21.59 | $21.59 | $15.22 | 0 |
| 2016-04-15 | $21.60 | $21.60 | $21.59 | $21.59 | $15.22 | 400 |
| 2016-04-14 | $21.16 | $21.16 | $21.16 | $21.16 | $14.91 | 1,385 |
| 2016-04-13 | $21.08 | $21.08 | $21.08 | $21.08 | $14.86 | 0 |
| 2016-04-12 | $21.08 | $21.08 | $21.08 | $21.08 | $14.86 | 0 |
| 2016-04-11 | $21.08 | $21.08 | $21.08 | $21.08 | $14.86 | 200 |
| 2016-04-08 | $21.64 | $21.64 | $21.64 | $21.64 | $15.25 | 0 |
| 2016-04-07 | $21.64 | $21.64 | $21.64 | $21.64 | $15.25 | 0 |
| 2016-04-06 | $22.00 | $22.00 | $21.61 | $21.64 | $15.25 | 400 |
| 2016-04-05 | $22.31 | $22.31 | $22.31 | $22.31 | $15.08 | 225 |
| 2016-04-04 | $22.76 | $22.76 | $22.76 | $22.76 | $15.39 | 0 |
| 2016-04-01 | $22.76 | $22.76 | $22.76 | $22.76 | $15.39 | 1,250 |
| 2016-03-31 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-30 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-29 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-28 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-24 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-23 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-22 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-21 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-18 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-17 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-16 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-15 | $21.68 | $21.68 | $21.68 | $21.68 | $14.66 | 0 |
| 2016-03-14 | $21.95 | $21.95 | $21.68 | $21.68 | $14.66 | 945 |
| 2016-03-11 | $21.90 | $22.25 | $21.90 | $22.25 | $15.04 | 600 |
| 2016-03-10 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 0 |
| 2016-03-09 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 0 |
| 2016-03-08 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 0 |
| 2016-03-07 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 48 |
| 2016-03-04 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 0 |
| 2016-03-03 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 0 |
| 2016-03-02 | $21.54 | $21.54 | $21.54 | $21.54 | $14.56 | 200 |
| 2016-03-01 | $21.15 | $21.15 | $21.15 | $21.15 | $14.30 | 130 |
| 2016-02-29 | $21.15 | $21.15 | $21.15 | $21.15 | $14.30 | 100 |
| 2016-02-26 | $20.71 | $20.71 | $20.71 | $20.71 | $14.00 | 0 |
| 2016-02-25 | $20.69 | $20.71 | $20.69 | $20.71 | $14.00 | 435 |
| 2016-02-24 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-23 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-22 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-19 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-18 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-17 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-16 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 0 |
| 2016-02-12 | $19.03 | $19.03 | $19.03 | $19.03 | $12.87 | 2,526 |
| 2016-02-11 | $18.70 | $18.86 | $18.70 | $18.70 | $12.64 | 880 |
| 2016-02-10 | $18.41 | $18.41 | $18.41 | $18.41 | $12.45 | 0 |
| 2016-02-09 | $18.41 | $18.41 | $18.41 | $18.41 | $12.45 | 0 |
| 2016-02-08 | $18.41 | $18.41 | $18.41 | $18.41 | $12.45 | 1 |
| 2016-02-05 | $18.41 | $18.41 | $18.41 | $18.41 | $12.45 | 160 |
| 2016-02-04 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 0 |
| 2016-02-03 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 0 |
| 2016-02-02 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 0 |
| 2016-02-01 | $18.98 | $18.98 | $18.98 | $18.98 | $12.83 | 50 |
| 2016-01-29 | $18.65 | $18.98 | $18.65 | $18.98 | $12.83 | 675 |
| 2016-01-28 | $18.55 | $18.55 | $18.55 | $18.55 | $12.54 | 100 |
| 2016-01-27 | $17.74 | $17.74 | $17.74 | $17.74 | $11.99 | 0 |
| 2016-01-26 | $17.74 | $17.74 | $17.74 | $17.74 | $11.99 | 0 |
| 2016-01-25 | $17.74 | $17.74 | $17.74 | $17.74 | $11.99 | 0 |
| 2016-01-22 | $17.74 | $17.74 | $17.74 | $17.74 | $11.99 | 500 |
| 2016-01-21 | $18.32 | $18.32 | $18.32 | $18.32 | $12.39 | 40 |
| 2016-01-20 | $18.32 | $18.32 | $18.32 | $18.32 | $12.39 | 0 |
| 2016-01-19 | $18.32 | $18.32 | $18.32 | $18.32 | $12.39 | 0 |
| 2016-01-15 | $18.32 | $18.32 | $18.32 | $18.32 | $12.39 | 0 |
| 2016-01-14 | $18.32 | $18.32 | $18.32 | $18.32 | $12.39 | 255 |
| 2016-01-13 | $17.88 | $17.88 | $17.88 | $17.88 | $12.09 | 300 |
| 2016-01-12 | $18.05 | $18.05 | $18.05 | $18.05 | $12.20 | 0 |
| 2016-01-11 | $18.05 | $18.05 | $18.05 | $18.05 | $12.20 | 0 |
| 2016-01-08 | $18.05 | $18.05 | $18.05 | $18.05 | $12.20 | 0 |
| 2016-01-07 | $18.00 | $18.05 | $18.00 | $18.05 | $12.20 | 648 |
| 2016-01-06 | $18.20 | $18.20 | $18.13 | $18.13 | $12.26 | 2,300 |
| 2016-01-05 | $18.58 | $18.58 | $18.58 | $18.58 | $12.56 | 580 |
| 2016-01-04 | $19.09 | $19.09 | $18.58 | $18.58 | $12.56 | 580 |
| 2015-12-31 | $19.11 | $19.11 | $19.11 | $19.11 | $12.92 | 0 |
| 2015-12-30 | $19.11 | $19.11 | $19.11 | $19.11 | $12.92 | 0 |
| 2015-12-29 | $19.11 | $19.11 | $19.11 | $19.11 | $12.92 | 0 |
| 2015-12-28 | $19.11 | $19.11 | $19.11 | $19.11 | $12.92 | 240 |
| 2015-12-24 | $19.09 | $19.11 | $19.09 | $19.11 | $12.92 | 240 |
| 2015-12-23 | $18.63 | $18.63 | $18.63 | $18.63 | $12.60 | 0 |
| 2015-12-22 | $18.63 | $18.63 | $18.63 | $18.63 | $12.60 | 0 |
| 2015-12-21 | $18.63 | $18.63 | $18.63 | $18.63 | $12.60 | 0 |
| 2015-12-18 | $18.63 | $18.63 | $18.63 | $18.63 | $12.60 | 370 |
| 2015-12-17 | $19.40 | $19.40 | $18.63 | $18.63 | $12.60 | 370 |
| 2015-12-16 | $19.46 | $19.46 | $19.46 | $19.46 | $13.16 | 100 |
| 2015-12-15 | $19.64 | $19.64 | $19.64 | $19.64 | $13.28 | 0 |
| 2015-12-14 | $19.64 | $19.64 | $19.64 | $19.64 | $13.28 | 0 |
| 2015-12-11 | $19.64 | $19.64 | $19.64 | $19.64 | $13.28 | 100 |
| 2015-12-10 | $19.65 | $19.65 | $19.65 | $19.65 | $13.29 | 0 |
| 2015-12-09 | $19.65 | $19.65 | $19.65 | $19.65 | $13.29 | 370 |
| 2015-12-08 | $20.33 | $20.33 | $19.65 | $19.65 | $13.29 | 370 |
| 2015-12-07 | $20.18 | $20.18 | $20.18 | $20.18 | $13.64 | 0 |
| 2015-12-04 | $20.18 | $20.18 | $20.18 | $20.18 | $13.64 | 100 |
| 2015-12-03 | $20.10 | $20.10 | $20.10 | $20.10 | $13.59 | 0 |
| 2015-12-02 | $20.10 | $20.10 | $20.10 | $20.10 | $13.59 | 0 |
| 2015-12-01 | $20.10 | $20.10 | $20.10 | $20.10 | $13.59 | 100 |
| 2015-11-30 | $19.92 | $20.01 | $19.92 | $19.93 | $13.47 | 2,000 |
| 2015-11-27 | $18.95 | $18.95 | $18.95 | $18.95 | $12.81 | 0 |
| 2015-11-25 | $18.95 | $18.95 | $18.95 | $18.95 | $12.81 | 7,896 |
| 2015-11-24 | $18.62 | $18.62 | $18.62 | $18.62 | $12.59 | 0 |
| 2015-11-23 | $18.62 | $18.62 | $18.62 | $18.62 | $12.59 | 2,035 |
| 2015-11-20 | $18.82 | $18.82 | $18.82 | $18.82 | $12.72 | 0 |
| 2015-11-19 | $18.82 | $18.82 | $18.82 | $18.82 | $12.72 | 170 |
| 2015-11-18 | $19.00 | $19.00 | $18.79 | $18.79 | $12.70 | 1,669 |
| 2015-11-17 | $18.31 | $18.31 | $18.31 | $18.31 | $12.38 | 164 |
| 2015-11-16 | $18.62 | $18.62 | $18.30 | $18.30 | $12.37 | 0 |
| 2015-11-13 | $18.62 | $18.62 | $18.30 | $18.30 | $12.37 | 1,290 |
| 2015-11-12 | $19.11 | $19.12 | $18.75 | $19.12 | $12.93 | 709 |
| 2015-11-11 | $18.92 | $19.32 | $18.92 | $19.32 | $13.06 | 0 |
| 2015-11-10 | $18.92 | $19.32 | $18.92 | $19.32 | $13.06 | 835 |
| 2015-11-09 | $19.45 | $19.45 | $19.45 | $19.45 | $13.15 | 100 |
| 2015-11-06 | $19.76 | $19.76 | $19.49 | $19.59 | $13.24 | 0 |
| 2015-11-05 | $19.76 | $19.76 | $19.49 | $19.59 | $13.24 | 1,079 |
| 2015-11-04 | $19.46 | $19.84 | $19.46 | $19.84 | $13.41 | 426 |
| 2015-11-03 | $19.95 | $19.95 | $19.54 | $19.54 | $13.21 | 1,166 |
| 2015-11-02 | $19.34 | $19.72 | $19.34 | $19.72 | $13.33 | 3,930 |
| 2015-10-30 | $18.99 | $18.99 | $18.99 | $18.99 | $12.84 | 0 |
| 2015-10-29 | $18.99 | $18.99 | $18.99 | $18.99 | $12.84 | 230 |
| 2015-10-28 | $18.76 | $19.11 | $18.29 | $18.73 | $12.66 | 4,538 |
| 2015-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $12.17 | 465 |
| 2015-10-26 | $18.85 | $18.85 | $18.25 | $18.25 | $12.34 | 2,489 |
| 2015-10-23 | $18.10 | $18.10 | $18.10 | $18.10 | $12.24 | 3,145 |
| 2015-10-22 | $18.03 | $18.03 | $18.03 | $18.03 | $12.19 | 390 |
| 2015-10-21 | $18.00 | $18.59 | $18.00 | $18.59 | $12.57 | 0 |
| 2015-10-20 | $18.00 | $18.59 | $18.00 | $18.59 | $12.57 | 271 |
| 2015-10-19 | $18.70 | $19.10 | $18.54 | $18.54 | $12.53 | 0 |
| 2015-10-16 | $18.70 | $19.10 | $18.54 | $18.54 | $12.53 | 20,519 |
| 2015-10-15 | $19.58 | $19.58 | $19.58 | $19.58 | $13.24 | 106 |
| 2015-10-14 | $20.00 | $20.00 | $19.59 | $19.59 | $13.24 | 260 |
| 2015-10-13 | $22.05 | $22.05 | $21.81 | $21.81 | $14.75 | 860 |
| 2015-10-12 | $21.54 | $22.25 | $21.54 | $22.25 | $15.04 | 0 |
| 2015-10-09 | $21.54 | $22.25 | $21.54 | $22.25 | $15.04 | 440 |
| 2015-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $14.37 | 2,534 |
| 2015-10-07 | $20.90 | $21.19 | $20.85 | $21.19 | $14.33 | 6,475 |
| 2015-10-06 | $20.65 | $21.20 | $20.65 | $21.20 | $14.33 | 1,120 |
| 2015-10-05 | $20.01 | $20.47 | $20.00 | $20.39 | $13.79 | 22,725 |
| 2015-10-02 | $19.94 | $19.94 | $19.94 | $19.94 | $13.48 | 545 |
| 2015-10-01 | $19.91 | $19.91 | $19.91 | $19.91 | $13.46 | 220 |
| 2015-09-30 | $19.60 | $20.05 | $19.60 | $20.05 | $13.56 | 2,720 |
| 2015-09-29 | $19.61 | $19.61 | $19.61 | $19.61 | $13.25 | 0 |
| 2015-09-28 | $19.61 | $19.61 | $19.61 | $19.61 | $13.25 | 552 |
| 2015-09-25 | $19.98 | $19.98 | $19.98 | $19.98 | $13.51 | 345 |
| 2015-09-24 | $19.51 | $19.51 | $19.51 | $19.51 | $13.19 | 100 |
| 2015-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $12.85 | 355 |
| 2015-09-22 | $20.02 | $20.02 | $19.54 | $19.54 | $13.21 | 1,170 |
| 2015-09-21 | $20.60 | $20.85 | $20.60 | $20.85 | $14.10 | 0 |
| 2015-09-18 | $20.60 | $20.85 | $20.60 | $20.85 | $14.10 | 0 |
| 2015-09-17 | $20.60 | $20.85 | $20.60 | $20.85 | $14.10 | 1,665 |
| 2015-09-16 | $19.73 | $19.73 | $19.73 | $19.73 | $13.34 | 225 |
| 2015-09-15 | $19.74 | $19.74 | $19.74 | $19.74 | $13.35 | 159 |
| 2015-09-14 | $20.83 | $20.83 | $20.60 | $20.60 | $13.93 | 510 |
| 2015-09-11 | $20.70 | $20.70 | $20.70 | $20.70 | $13.99 | 205 |
| 2015-09-10 | $20.54 | $20.70 | $20.54 | $20.70 | $13.99 | 0 |
| 2015-09-09 | $20.54 | $20.70 | $20.54 | $20.70 | $13.99 | 665 |
| 2015-09-08 | $19.16 | $19.16 | $19.16 | $19.16 | $12.95 | 480 |
| 2015-09-04 | $19.73 | $19.73 | $19.73 | $19.73 | $13.34 | 815 |
| 2015-09-03 | $20.20 | $20.20 | $19.95 | $19.95 | $13.49 | 2,178 |
Skanska AB (SKBSY) News Headlines
.jpg)
Recent Skanska AB (SKBSY) News
Similar Companies to Skanska AB (SKBSY) 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 | -- | -- | -- |