Sonic Healthcare (SKHCF) Exchange: PINK
Data as of May 2, 2025
$17.57 ($1.12) 6.81%
Sonic Healthcare - Daily Information
Click for more stock information on Sonic Healthcare.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.57 |
| Previous Close | $17.57 |
| High | $17.57 |
| Low | $17.57 |
| Adjusted Open | $17.57 |
| Previous Adjusted Close | $17.57 |
| Adjusted High | $17.57 |
| Adjusted Low | $17.57 |
Invest in Sonic Healthcare (SKHCF)
Key People Sonic Healthcare
| Employee | Position |
|---|---|
| Colin Stephen Goldschmidt | Chief Executive Officer, MD & Executive Director |
| Christopher David Wilks | CFO, Finance Director & Executive Director |
| Philip J. Dubois | Non-Executive Director |
| Paul Joseph Alexander | Secretary |
| Mark R. Compton | Chairman |
| Suzanne Crowe | Independent Non-Executive Director |
| Louis James Panaccio | Independent Non-Executive Director |
| Kathryn Dianne Spargo | Independent Non-Executive Director |
| Elizabeth Jane Wilson | Independent Non-Executive Director |
| Neville J. Mitchell | Independent Non-Executive Director |
Historical Stock Data for Sonic Healthcare (SKHCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 738 |
| 2025-05-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1,843 |
| 2025-04-30 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-04-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 11 |
| 2025-04-28 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1,691 |
| 2025-04-25 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 342 |
| 2025-04-24 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 223 |
| 2025-04-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-04-22 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 19,226 |
| 2025-04-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 33 |
| 2025-04-17 | $16.93 | $16.93 | $15.37 | $16.93 | $16.93 | 1,277 |
| 2025-04-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 71 |
| 2025-04-15 | $15.27 | $15.27 | $14.80 | $14.80 | $14.80 | 1,958 |
| 2025-04-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 372 |
| 2025-04-11 | $16.20 | $16.20 | $14.83 | $14.83 | $14.83 | 7,041 |
| 2025-04-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2025-04-09 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 2,763 |
| 2025-04-08 | $15.60 | $15.60 | $15.22 | $15.22 | $15.22 | 520 |
| 2025-04-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 400 |
| 2025-04-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 14,096 |
| 2025-04-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 77 |
| 2025-04-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2025-04-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 618 |
| 2025-03-31 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 1,809 |
| 2025-03-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 6,720 |
| 2025-03-27 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 7,144 |
| 2025-03-26 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 2 |
| 2025-03-25 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 73 |
| 2025-03-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 36 |
| 2025-03-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2025-03-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 36 |
| 2025-03-19 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 7 |
| 2025-03-18 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2025-03-17 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 657 |
| 2025-03-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 4,798 |
| 2025-03-13 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 66 |
| 2025-03-12 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 4 |
| 2025-03-11 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 7 |
| 2025-03-10 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 191 |
| 2025-03-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,738 |
| 2025-03-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 17 |
| 2025-03-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 74 |
| 2025-03-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 189 |
| 2025-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 14 |
| 2025-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 1,063 |
| 2025-02-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 437 |
| 2025-02-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 60 |
| 2025-02-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 16 |
| 2025-02-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.23 | 17 |
| 2025-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-02-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 427 |
| 2025-02-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,000 |
| 2025-02-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 2 |
| 2025-02-14 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 7,993 |
| 2025-02-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 924 |
| 2025-02-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-02-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 3 |
| 2025-02-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 321 |
| 2025-02-07 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-02-06 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 70 |
| 2025-02-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 7,738 |
| 2025-02-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-02-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 256 |
| 2025-01-31 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 249 |
| 2025-01-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-01-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 773 |
| 2025-01-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 54 |
| 2025-01-27 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-01-24 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 233 |
| 2025-01-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,209 |
| 2025-01-22 | $17.87 | $17.87 | $17.50 | $17.50 | $17.50 | 2,560 |
| 2025-01-21 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,898 |
| 2025-01-17 | $17.63 | $17.63 | $16.74 | $16.74 | $16.74 | 397 |
| 2025-01-16 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 52 |
| 2025-01-15 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 906 |
| 2025-01-14 | $17.69 | $17.69 | $16.46 | $16.46 | $16.46 | 335 |
| 2025-01-13 | $17.61 | $17.61 | $16.88 | $16.88 | $16.88 | 2,456 |
| 2025-01-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 942 |
| 2025-01-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 4 |
| 2025-01-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 300 |
| 2025-01-06 | $18.10 | $18.10 | $16.75 | $16.75 | $16.75 | 12,913 |
| 2025-01-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2025-01-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 94 |
| 2024-12-31 | $15.25 | $15.86 | $15.25 | $15.86 | $15.86 | 683 |
| 2024-12-30 | $16.20 | $17.89 | $15.45 | $15.45 | $15.45 | 928 |
| 2024-12-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 532 |
| 2024-12-26 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 196 |
| 2024-12-24 | $16.48 | $16.48 | $16.00 | $16.00 | $16.00 | 2,222 |
| 2024-12-23 | $16.65 | $17.66 | $16.38 | $17.66 | $17.66 | 9,369 |
| 2024-12-20 | $16.14 | $16.22 | $16.14 | $16.22 | $16.22 | 11,908 |
| 2024-12-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 544 |
| 2024-12-18 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2024-12-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 1,550 |
| 2024-12-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 511 |
| 2024-12-13 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 386 |
| 2024-12-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 416 |
| 2024-12-11 | $17.11 | $17.65 | $17.11 | $17.11 | $17.11 | 2,639 |
| 2024-12-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,373 |
| 2024-12-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 42,357 |
| 2024-12-06 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 375 |
| 2024-12-05 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 245 |
| 2024-12-04 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 124 |
| 2024-12-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 273 |
| 2024-12-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 467 |
| 2024-11-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 79 |
| 2024-11-27 | $17.24 | $17.95 | $17.24 | $17.95 | $17.95 | 8,178 |
| 2024-11-26 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 343 |
| 2024-11-25 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 200 |
| 2024-11-22 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 3,214 |
| 2024-11-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 6 |
| 2024-11-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 9,035 |
| 2024-11-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 918 |
| 2024-11-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 611 |
| 2024-11-15 | $17.85 | $17.85 | $16.45 | $16.45 | $16.45 | 827 |
| 2024-11-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 3,376 |
| 2024-11-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,075 |
| 2024-11-12 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 13,800 |
| 2024-11-11 | $17.41 | $17.41 | $17.04 | $17.04 | $17.04 | 316 |
| 2024-11-08 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 3 |
| 2024-11-07 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 6 |
| 2024-11-06 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 93 |
| 2024-11-05 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 13 |
| 2024-11-04 | $17.46 | $17.46 | $17.42 | $17.42 | $17.42 | 8,077 |
| 2024-11-01 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 132 |
| 2024-10-31 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 4 |
| 2024-10-30 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 58 |
| 2024-10-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 123 |
| 2024-10-28 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 83 |
| 2024-10-25 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 716 |
| 2024-10-24 | $18.30 | $18.30 | $17.60 | $17.60 | $17.60 | 1,930 |
| 2024-10-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2024-10-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 14 |
| 2024-10-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 43 |
| 2024-10-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2024-10-17 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 778 |
| 2024-10-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 19,318 |
| 2024-10-15 | $17.51 | $17.51 | $16.95 | $16.95 | $16.95 | 1,505 |
| 2024-10-14 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 158 |
| 2024-10-11 | $18.29 | $19.18 | $18.29 | $19.18 | $19.18 | 977 |
| 2024-10-10 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 93 |
| 2024-10-09 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 3 |
| 2024-10-08 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 344 |
| 2024-10-07 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 44 |
| 2024-10-04 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 58 |
| 2024-10-03 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1 |
| 2024-10-02 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 34 |
| 2024-10-01 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 15,065 |
| 2024-09-30 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 344 |
| 2024-09-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 69 |
| 2024-09-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 96 |
| 2024-09-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 277 |
| 2024-09-24 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 1,121 |
| 2024-09-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-09-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 19 |
| 2024-09-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 72 |
| 2024-09-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-09-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 208 |
| 2024-09-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 34 |
| 2024-09-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 86 |
| 2024-09-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 700 |
| 2024-09-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1,413 |
| 2024-09-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 163 |
| 2024-09-09 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1,077 |
| 2024-09-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-09-05 | $18.53 | $18.53 | $17.90 | $17.90 | $17.90 | 374 |
| 2024-09-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2024-09-03 | $17.91 | $17.91 | $17.91 | $17.91 | $17.50 | 14 |
| 2024-08-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.09 | 982 |
| 2024-08-29 | $19.77 | $19.77 | $17.50 | $17.50 | $16.70 | 1,741 |
| 2024-08-28 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 146 |
| 2024-08-27 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2024-08-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2024-08-23 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 146 |
| 2024-08-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2024-08-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 33 |
| 2024-08-20 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2024-08-19 | $18.09 | $18.46 | $18.09 | $18.46 | $18.46 | 489 |
| 2024-08-16 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2024-08-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 3,201 |
| 2024-08-14 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2024-08-13 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 28 |
| 2024-08-12 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2024-08-09 | $18.63 | $18.63 | $18.08 | $18.08 | $18.08 | 3,661 |
| 2024-08-08 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 74 |
| 2024-08-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 994 |
| 2024-08-06 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2024-08-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 137 |
| 2024-08-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 29 |
| 2024-08-01 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 54 |
| 2024-07-31 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 18 |
| 2024-07-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 391 |
| 2024-07-29 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 8 |
| 2024-07-26 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 316 |
| 2024-07-25 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 65 |
| 2024-07-24 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-07-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 2,081 |
| 2024-07-22 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 214 |
| 2024-07-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 194 |
| 2024-07-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2024-07-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 190 |
| 2024-07-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 38 |
| 2024-07-15 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 3,052 |
| 2024-07-12 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 258 |
| 2024-07-11 | $18.04 | $18.04 | $16.40 | $16.40 | $16.40 | 484 |
| 2024-07-10 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 145 |
| 2024-07-09 | $17.60 | $17.60 | $17.24 | $17.24 | $17.24 | 1,628 |
| 2024-07-08 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 74 |
| 2024-07-05 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 163 |
| 2024-07-03 | $16.99 | $17.14 | $16.99 | $17.14 | $17.14 | 2,458 |
| 2024-07-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2024-07-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 237 |
| 2024-06-28 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 230 |
| 2024-06-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 5,523 |
| 2024-06-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 15 |
| 2024-06-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,123 |
| 2024-06-24 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 230 |
| 2024-06-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 245 |
| 2024-06-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 195 |
| 2024-06-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 81 |
| 2024-06-17 | $16.97 | $16.97 | $16.66 | $16.66 | $16.66 | 2,632 |
| 2024-06-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 47 |
| 2024-06-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,066 |
| 2024-06-12 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 2,608 |
| 2024-06-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 68 |
| 2024-06-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 320 |
| 2024-06-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 8,348 |
| 2024-06-06 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 182 |
| 2024-06-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2,490 |
| 2024-06-04 | $15.39 | $16.36 | $15.39 | $16.36 | $16.36 | 10,623 |
| 2024-06-03 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 1,595 |
| 2024-05-31 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 3,060 |
| 2024-05-30 | $15.37 | $15.57 | $15.37 | $15.57 | $15.57 | 737 |
| 2024-05-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 45,358 |
| 2024-05-28 | $15.66 | $16.20 | $15.66 | $16.15 | $16.15 | 619 |
| 2024-05-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 35 |
| 2024-05-23 | $17.31 | $17.31 | $16.75 | $16.75 | $16.75 | 70,751 |
| 2024-05-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 159 |
| 2024-05-21 | $16.85 | $16.85 | $16.62 | $16.62 | $16.62 | 321 |
| 2024-05-20 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 300 |
| 2024-05-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 50,404 |
| 2024-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 206 |
| 2024-05-15 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 9,635 |
| 2024-05-14 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 63,094 |
| 2024-05-13 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 173 |
| 2024-05-10 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 46,668 |
| 2024-05-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1,289 |
| 2024-05-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,409 |
| 2024-05-07 | $17.40 | $17.40 | $17.14 | $17.14 | $17.14 | 72,107 |
| 2024-05-06 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 45 |
| 2024-05-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 60,046 |
| 2024-05-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 209 |
| 2024-05-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 64 |
| 2024-04-30 | $17.15 | $17.16 | $17.15 | $17.16 | $17.16 | 489 |
| 2024-04-29 | $17.74 | $17.74 | $17.12 | $17.12 | $17.12 | 1,435 |
| 2024-04-26 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 15 |
| 2024-04-25 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 177 |
| 2024-04-24 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 7,872 |
| 2024-04-23 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 40,054 |
| 2024-04-22 | $16.77 | $17.03 | $16.77 | $17.03 | $17.03 | 642 |
| 2024-04-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 165 |
| 2024-04-18 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 730 |
| 2024-04-17 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 276 |
| 2024-04-16 | $16.63 | $17.06 | $16.57 | $16.57 | $16.57 | 1,329 |
| 2024-04-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 303 |
| 2024-04-12 | $17.45 | $17.85 | $17.45 | $17.53 | $17.53 | 1,617 |
| 2024-04-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 42,310 |
| 2024-04-10 | $18.30 | $18.97 | $18.30 | $18.97 | $18.97 | 238 |
| 2024-04-09 | $18.73 | $18.73 | $18.68 | $18.68 | $18.68 | 3,847 |
| 2024-04-08 | $18.72 | $19.21 | $18.72 | $18.91 | $18.91 | 378 |
| 2024-04-05 | $19.26 | $19.26 | $18.91 | $18.91 | $18.91 | 378 |
| 2024-04-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 60 |
| 2024-04-03 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 20,333 |
| 2024-04-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 505 |
| 2024-04-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 1,092 |
| 2024-03-28 | $19.75 | $19.75 | $18.73 | $18.73 | $18.73 | 1,092 |
| 2024-03-27 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 179 |
| 2024-03-26 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 259 |
| 2024-03-25 | $18.63 | $18.67 | $18.63 | $18.67 | $18.67 | 30,465 |
| 2024-03-22 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 614 |
| 2024-03-21 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2024-03-20 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,504 |
| 2024-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2024-03-18 | $18.33 | $18.33 | $18.16 | $18.16 | $18.16 | 2,317 |
| 2024-03-15 | $18.88 | $18.88 | $17.70 | $17.70 | $17.70 | 562 |
| 2024-03-14 | $18.06 | $18.80 | $18.06 | $18.21 | $18.21 | 313 |
| 2024-03-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 313 |
| 2024-03-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 1,381 |
| 2024-03-11 | $18.38 | $18.81 | $18.38 | $18.81 | $18.81 | 1,381 |
| 2024-03-08 | $18.51 | $18.55 | $18.51 | $18.55 | $18.55 | 285 |
| 2024-03-07 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 644 |
| 2024-03-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 850 |
| 2024-03-05 | $17.91 | $17.95 | $17.91 | $17.95 | $17.95 | 492 |
| 2024-03-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 308 |
| 2024-03-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 60,037 |
| 2024-02-29 | $19.08 | $19.30 | $19.08 | $19.30 | $19.30 | 414 |
| 2024-02-28 | $19.39 | $19.39 | $19.35 | $19.35 | $19.07 | 460 |
| 2024-02-27 | $18.74 | $18.92 | $18.74 | $18.92 | $18.65 | 3,339 |
| 2024-02-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.53 | 330 |
| 2024-02-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.97 | 1,123 |
| 2024-02-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.20 | 63 |
| 2024-02-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.20 | 102 |
| 2024-02-20 | $20.49 | $20.49 | $20.49 | $20.49 | $20.20 | 5 |
| 2024-02-16 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 342 |
| 2024-02-15 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 520 |
| 2024-02-14 | $21.23 | $21.23 | $20.29 | $20.29 | $20.29 | 577 |
| 2024-02-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-02-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 9 |
| 2024-02-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 8 |
| 2024-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,606 |
| 2024-02-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 102 |
| 2024-02-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1 |
| 2024-02-05 | $21.15 | $21.15 | $21.04 | $21.04 | $21.04 | 401 |
| 2024-02-02 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 32 |
| 2024-02-01 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 166 |
| 2024-01-31 | $20.83 | $21.52 | $20.83 | $21.52 | $21.52 | 738 |
| 2024-01-30 | $20.94 | $21.00 | $20.94 | $21.00 | $21.00 | 1,852 |
| 2024-01-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 257 |
| 2024-01-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 451 |
| 2024-01-25 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 134 |
| 2024-01-24 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 58 |
| 2024-01-23 | $21.20 | $21.20 | $21.17 | $21.17 | $21.17 | 470 |
| 2024-01-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 895 |
| 2024-01-19 | $20.96 | $20.96 | $20.03 | $20.03 | $20.03 | 2,092 |
| 2024-01-18 | $20.53 | $20.53 | $19.63 | $19.63 | $19.63 | 539 |
| 2024-01-17 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2024-01-16 | $21.18 | $21.18 | $20.73 | $21.18 | $21.18 | 1,739 |
| 2024-01-12 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 11,317 |
| 2024-01-11 | $21.89 | $21.89 | $21.71 | $21.71 | $21.71 | 6,544 |
| 2024-01-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 512 |
| 2024-01-09 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2024-01-08 | $21.52 | $21.52 | $20.77 | $20.77 | $20.77 | 12,483 |
| 2024-01-05 | $21.70 | $21.70 | $21.31 | $21.31 | $21.31 | 10,390 |
| 2024-01-04 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 239 |
| 2024-01-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 262 |
| 2024-01-02 | $22.68 | $22.68 | $22.29 | $22.29 | $22.29 | 1,171 |
| 2023-12-29 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,266 |
| 2023-12-28 | $22.40 | $22.40 | $21.72 | $21.72 | $21.72 | 1,748 |
| 2023-12-27 | $22.52 | $22.52 | $22.03 | $22.03 | $22.03 | 9,925 |
| 2023-12-26 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 213 |
| 2023-12-22 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 235 |
| 2023-12-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 3,614 |
| 2023-12-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 235 |
| 2023-12-19 | $20.38 | $20.60 | $20.38 | $20.60 | $20.60 | 2,489 |
| 2023-12-18 | $21.86 | $21.86 | $21.35 | $21.35 | $21.35 | 4,427 |
| 2023-12-15 | $20.81 | $21.49 | $20.81 | $21.49 | $21.49 | 777 |
| 2023-12-14 | $20.92 | $21.63 | $20.92 | $21.01 | $21.01 | 4,664 |
| 2023-12-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 709 |
| 2023-12-12 | $20.20 | $20.38 | $20.20 | $20.38 | $20.38 | 618 |
| 2023-12-11 | $20.03 | $20.94 | $20.03 | $20.82 | $20.82 | 2,225 |
| 2023-12-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 332 |
| 2023-12-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 700 |
| 2023-12-06 | $19.50 | $19.57 | $19.50 | $19.57 | $19.57 | 1,819 |
| 2023-12-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 253 |
| 2023-12-04 | $18.75 | $19.60 | $18.75 | $19.60 | $19.60 | 4,040 |
| 2023-12-01 | $19.71 | $19.71 | $19.02 | $19.13 | $19.13 | 1,215 |
| 2023-11-30 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1,797 |
| 2023-11-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 128 |
| 2023-11-28 | $18.99 | $19.10 | $18.95 | $19.10 | $19.10 | 10,866 |
| 2023-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,169 |
| 2023-11-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 414 |
| 2023-11-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 963 |
| 2023-11-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,252 |
| 2023-11-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 1,691 |
| 2023-11-16 | $19.49 | $19.50 | $18.64 | $18.64 | $18.64 | 45,424 |
| 2023-11-15 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 107 |
| 2023-11-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 90 |
| 2023-11-13 | $19.62 | $19.62 | $18.96 | $18.96 | $18.96 | 1,189 |
| 2023-11-10 | $18.63 | $19.65 | $18.63 | $19.65 | $19.65 | 579 |
| 2023-11-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 13,522 |
| 2023-11-08 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 634 |
| 2023-11-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 3,123 |
| 2023-11-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 418 |
| 2023-11-03 | $19.67 | $19.67 | $19.66 | $19.66 | $19.66 | 993 |
| 2023-11-02 | $18.30 | $19.06 | $18.30 | $19.06 | $19.06 | 1,529 |
| 2023-11-01 | $18.01 | $18.83 | $17.80 | $17.80 | $17.80 | 1,263 |
| 2023-10-31 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 500 |
| 2023-10-30 | $18.72 | $18.72 | $18.04 | $18.04 | $18.04 | 1,758 |
| 2023-10-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 36,225 |
| 2023-10-26 | $18.45 | $18.45 | $17.92 | $17.95 | $17.95 | 7,116 |
| 2023-10-25 | $17.94 | $18.50 | $17.94 | $17.94 | $17.94 | 841 |
| 2023-10-24 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 30,051 |
| 2023-10-23 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 26 |
| 2023-10-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 44,342 |
| 2023-10-19 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 117 |
| 2023-10-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 210 |
| 2023-10-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 48,671 |
| 2023-10-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 162 |
| 2023-10-13 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 676 |
| 2023-10-12 | $19.30 | $19.30 | $19.26 | $19.26 | $19.26 | 579 |
| 2023-10-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 287 |
| 2023-10-10 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 149 |
| 2023-10-09 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 404 |
| 2023-10-06 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 795 |
| 2023-10-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 153 |
| 2023-10-04 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 315 |
| 2023-10-03 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 7,156 |
| 2023-10-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 60 |
| 2023-09-29 | $18.98 | $19.58 | $18.98 | $19.58 | $19.58 | 37,959 |
| 2023-09-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,490 |
| 2023-09-27 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 4,933 |
| 2023-09-26 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 106 |
| 2023-09-25 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 5,464 |
| 2023-09-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 36 |
| 2023-09-21 | $19.43 | $19.82 | $19.43 | $19.82 | $19.82 | 502 |
| 2023-09-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 106 |
| 2023-09-19 | $19.36 | $19.36 | $19.30 | $19.30 | $19.30 | 1,208 |
| 2023-09-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 165 |
| 2023-09-15 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 568 |
| 2023-09-14 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 5,180 |
| 2023-09-13 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 129 |
| 2023-09-12 | $20.15 | $20.90 | $20.15 | $20.90 | $20.90 | 864 |
| 2023-09-11 | $19.50 | $20.26 | $19.50 | $20.26 | $20.26 | 454 |
| 2023-09-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 402 |
| 2023-09-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 667 |
| 2023-09-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 5,812 |
| 2023-09-05 | $21.13 | $21.13 | $21.13 | $21.13 | $20.58 | 120 |
| 2023-09-01 | $21.29 | $21.29 | $21.29 | $21.29 | $20.35 | 255 |
| 2023-08-31 | $20.57 | $20.57 | $20.57 | $20.57 | $19.66 | 210 |
| 2023-08-30 | $20.34 | $20.34 | $20.34 | $20.34 | $19.45 | 208 |
| 2023-08-29 | $20.18 | $20.34 | $20.18 | $20.34 | $19.45 | 644 |
| 2023-08-28 | $20.36 | $20.36 | $20.36 | $20.36 | $19.46 | 1,800 |
| 2023-08-25 | $20.27 | $20.27 | $20.27 | $20.27 | $19.38 | 64 |
| 2023-08-24 | $20.27 | $20.27 | $20.27 | $20.27 | $19.38 | 462 |
| 2023-08-23 | $20.09 | $20.95 | $20.09 | $20.95 | $20.03 | 572 |
| 2023-08-22 | $20.26 | $20.26 | $20.26 | $20.26 | $19.37 | 4,315 |
| 2023-08-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.98 | 128 |
| 2023-08-18 | $20.61 | $20.61 | $20.61 | $20.61 | $19.70 | 154 |
| 2023-08-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.02 | 192 |
| 2023-08-16 | $22.09 | $22.09 | $22.09 | $22.09 | $21.12 | 15,861 |
| 2023-08-15 | $22.29 | $22.29 | $22.29 | $22.29 | $21.30 | 377 |
| 2023-08-14 | $22.29 | $22.29 | $22.29 | $22.29 | $21.30 | 261 |
| 2023-08-11 | $21.74 | $21.74 | $21.74 | $21.74 | $20.78 | 287 |
| 2023-08-10 | $22.01 | $22.01 | $22.01 | $22.01 | $21.04 | 1,507 |
| 2023-08-09 | $22.01 | $22.01 | $22.01 | $22.01 | $21.04 | 0 |
| 2023-08-08 | $22.01 | $22.01 | $22.01 | $22.01 | $21.04 | 4 |
| 2023-08-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.04 | 11 |
| 2023-08-04 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 273 |
| 2023-08-03 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 476 |
| 2023-08-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 89 |
| 2023-08-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 148 |
| 2023-07-31 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 603 |
| 2023-07-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 164 |
| 2023-07-27 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 59 |
| 2023-07-26 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 234 |
| 2023-07-25 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 855 |
| 2023-07-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 190 |
| 2023-07-21 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 80 |
| 2023-07-20 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 3,000 |
| 2023-07-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 25 |
| 2023-07-18 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 16 |
| 2023-07-17 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 23 |
| 2023-07-14 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 245 |
| 2023-07-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 274 |
| 2023-07-12 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-07-11 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 33 |
| 2023-07-10 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 24 |
| 2023-07-07 | $22.98 | $23.24 | $22.86 | $23.24 | $23.24 | 1,183 |
| 2023-07-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2023-07-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 28 |
| 2023-07-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 4 |
| 2023-06-30 | $23.58 | $23.58 | $23.32 | $23.32 | $23.32 | 306 |
| 2023-06-29 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 67 |
| 2023-06-28 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 170 |
| 2023-06-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 3,041 |
| 2023-06-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 116 |
| 2023-06-23 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 5 |
| 2023-06-22 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 302 |
| 2023-06-21 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 104 |
| 2023-06-20 | $23.66 | $23.69 | $23.66 | $23.69 | $23.69 | 354 |
| 2023-06-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 61 |
| 2023-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2023-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 11 |
| 2023-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 228 |
| 2023-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 154 |
| 2023-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 36 |
| 2023-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2023-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2023-06-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-06-05 | $23.62 | $24.00 | $23.62 | $24.00 | $24.00 | 218 |
| 2023-06-02 | $23.77 | $24.52 | $23.77 | $24.52 | $24.52 | 854 |
| 2023-06-01 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 76 |
| 2023-05-31 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-05-30 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 164 |
| 2023-05-26 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 212 |
| 2023-05-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 50 |
| 2023-05-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 229 |
| 2023-05-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 269 |
| 2023-05-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 181 |
| 2023-05-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 1,847 |
| 2023-05-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 134 |
| 2023-05-17 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 2,000 |
| 2023-05-16 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 29 |
| 2023-05-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 288 |
| 2023-05-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 3 |
| 2023-05-11 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 343 |
| 2023-05-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 57 |
| 2023-05-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 28 |
| 2023-05-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 5,141 |
| 2023-05-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 104 |
| 2023-05-04 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 66 |
| 2023-05-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 20 |
| 2023-05-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-05-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 200 |
| 2023-04-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-04-27 | $23.85 | $23.93 | $23.84 | $23.93 | $23.93 | 901 |
| 2023-04-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2023-04-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 337 |
| 2023-04-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 364 |
| 2023-04-21 | $24.04 | $24.04 | $23.88 | $23.88 | $23.88 | 854 |
| 2023-04-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 287 |
| 2023-04-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 266 |
| 2023-04-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 758 |
| 2023-04-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 146 |
| 2023-04-14 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 30 |
| 2023-04-13 | $24.49 | $25.48 | $24.14 | $24.14 | $24.14 | 30,546 |
| 2023-04-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 8,801 |
| 2023-04-11 | $23.83 | $23.92 | $23.79 | $23.92 | $23.92 | 10,039 |
| 2023-04-10 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 288 |
| 2023-04-06 | $23.83 | $23.91 | $23.83 | $23.91 | $23.91 | 1,973 |
| 2023-04-05 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 162 |
| 2023-04-04 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2 |
| 2023-04-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 309 |
| 2023-03-31 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 177 |
| 2023-03-30 | $22.69 | $22.89 | $22.69 | $22.84 | $22.84 | 821 |
| 2023-03-29 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-03-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 243 |
| 2023-03-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 5,460 |
| 2023-03-24 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 8,962 |
| 2023-03-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 9,529 |
| 2023-03-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 72 |
| 2023-03-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-20 | $23.03 | $23.03 | $22.50 | $22.50 | $22.50 | 381 |
| 2023-03-17 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-03-16 | $22.16 | $22.77 | $22.14 | $22.14 | $22.14 | 1,322 |
| 2023-03-15 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 4,471 |
| 2023-03-14 | $21.70 | $22.07 | $21.70 | $22.07 | $22.07 | 5,904 |
| 2023-03-13 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 190 |
| 2023-03-10 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 5,027 |
| 2023-03-09 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 266 |
| 2023-03-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 15,999 |
| 2023-03-07 | $21.83 | $21.83 | $21.74 | $21.74 | $21.74 | 463 |
| 2023-03-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 253 |
| 2023-03-03 | $21.61 | $21.61 | $21.61 | $21.61 | $21.34 | 1,142 |
| 2023-03-02 | $21.61 | $21.61 | $21.61 | $21.61 | $21.34 | 13,616 |
| 2023-03-01 | $22.32 | $22.32 | $22.32 | $22.32 | $22.04 | 0 |
| 2023-02-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.04 | 0 |
| 2023-02-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.04 | 57 |
| 2023-02-24 | $22.32 | $22.32 | $22.32 | $22.32 | $22.04 | 397 |
| 2023-02-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.79 | 8 |
| 2023-02-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.79 | 0 |
| 2023-02-21 | $22.07 | $22.07 | $22.07 | $22.07 | $21.79 | 140 |
| 2023-02-17 | $23.12 | $23.12 | $23.12 | $23.12 | $22.83 | 115 |
| 2023-02-16 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 0 |
| 2023-02-15 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 131 |
| 2023-02-14 | $20.01 | $20.01 | $20.01 | $20.01 | $19.76 | 950 |
| 2023-02-13 | $19.94 | $19.94 | $19.92 | $19.92 | $19.67 | 470 |
| 2023-02-10 | $19.95 | $20.24 | $19.95 | $20.24 | $19.98 | 686 |
| 2023-02-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.34 | 17 |
| 2023-02-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 157 |
| 2023-02-07 | $21.00 | $21.00 | $20.60 | $20.60 | $20.60 | 360 |
| 2023-02-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 165 |
| 2023-02-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 5,402 |
| 2023-02-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 828 |
| 2023-02-01 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 266 |
| 2023-01-31 | $22.58 | $22.64 | $22.11 | $22.13 | $22.13 | 1,477 |
| 2023-01-30 | $22.60 | $22.60 | $22.58 | $22.58 | $22.58 | 1,782 |
| 2023-01-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 452 |
| 2023-01-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 4 |
| 2023-01-25 | $22.26 | $22.75 | $22.26 | $22.75 | $22.75 | 1,353 |
| 2023-01-24 | $22.62 | $22.62 | $22.11 | $22.55 | $22.55 | 6,310 |
| 2023-01-23 | $22.52 | $22.52 | $22.46 | $22.52 | $22.52 | 19,494 |
| 2023-01-20 | $22.28 | $22.28 | $21.36 | $22.28 | $22.28 | 1,040 |
| 2023-01-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 140 |
| 2023-01-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 83 |
| 2023-01-17 | $22.13 | $22.13 | $21.77 | $21.77 | $21.77 | 1,482 |
| 2023-01-13 | $21.18 | $21.73 | $21.18 | $21.73 | $21.73 | 1,647 |
| 2023-01-12 | $21.62 | $21.62 | $21.16 | $21.62 | $21.62 | 2,322 |
| 2023-01-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 875 |
| 2023-01-10 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 193 |
| 2023-01-09 | $21.43 | $21.43 | $21.41 | $21.41 | $21.41 | 2,140 |
| 2023-01-06 | $20.19 | $20.27 | $20.19 | $20.27 | $20.27 | 435 |
| 2023-01-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 246 |
| 2023-01-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 302 |
| 2023-01-03 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 511 |
| 2022-12-30 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 511 |
| 2022-12-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 154 |
| 2022-12-28 | $19.76 | $20.43 | $19.76 | $20.43 | $20.43 | 14,127 |
| 2022-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 214 |
| 2022-12-23 | $19.75 | $19.77 | $19.75 | $19.77 | $19.77 | 394 |
| 2022-12-22 | $19.49 | $20.28 | $19.49 | $19.57 | $19.57 | 1,867 |
| 2022-12-21 | $19.82 | $20.35 | $19.82 | $20.35 | $20.35 | 1,120 |
| 2022-12-20 | $19.36 | $20.15 | $19.36 | $19.52 | $19.52 | 1,200 |
| 2022-12-19 | $21.23 | $21.23 | $20.35 | $20.35 | $20.35 | 1,824 |
| 2022-12-16 | $19.58 | $20.77 | $19.58 | $20.77 | $20.77 | 951 |
| 2022-12-15 | $21.05 | $21.05 | $20.75 | $20.75 | $20.75 | 361 |
| 2022-12-14 | $20.87 | $20.87 | $20.86 | $20.86 | $20.86 | 1,331 |
| 2022-12-13 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 423 |
| 2022-12-12 | $20.51 | $20.51 | $20.14 | $20.14 | $20.14 | 1,597 |
| 2022-12-09 | $20.60 | $20.60 | $20.24 | $20.33 | $20.33 | 1,274 |
| 2022-12-08 | $20.35 | $20.82 | $20.35 | $20.36 | $20.36 | 2,513 |
| 2022-12-07 | $21.00 | $21.00 | $20.56 | $20.57 | $20.57 | 877 |
| 2022-12-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 364 |
| 2022-12-05 | $21.94 | $22.18 | $21.18 | $21.18 | $21.18 | 2,055 |
| 2022-12-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 738 |
| 2022-12-01 | $22.06 | $22.06 | $21.35 | $21.35 | $21.35 | 996 |
| 2022-11-30 | $21.27 | $22.25 | $21.27 | $22.25 | $22.25 | 646 |
| 2022-11-29 | $21.17 | $21.46 | $21.11 | $21.11 | $21.11 | 688 |
| 2022-11-28 | $21.62 | $21.62 | $21.15 | $21.15 | $21.15 | 799 |
| 2022-11-25 | $22.33 | $22.33 | $21.27 | $21.27 | $21.27 | 1,855 |
| 2022-11-23 | $21.21 | $21.29 | $21.21 | $21.29 | $21.29 | 483 |
| 2022-11-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 27 |
| 2022-11-21 | $21.22 | $21.22 | $21.08 | $21.08 | $21.08 | 761 |
| 2022-11-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 31 |
| 2022-11-17 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 388 |
| 2022-11-16 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-11-15 | $21.91 | $22.02 | $21.91 | $22.02 | $22.02 | 414 |
| 2022-11-14 | $22.07 | $22.07 | $21.60 | $21.60 | $21.60 | 770 |
| 2022-11-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 223 |
| 2022-11-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 6,413 |
| 2022-11-09 | $20.46 | $20.46 | $20.43 | $20.43 | $20.43 | 687 |
| 2022-11-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 701 |
| 2022-11-07 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 822 |
| 2022-11-04 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 661 |
| 2022-11-03 | $20.65 | $20.65 | $20.64 | $20.64 | $20.64 | 1,438 |
| 2022-11-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 126 |
| 2022-11-01 | $20.85 | $21.52 | $20.85 | $20.92 | $20.92 | 1,595 |
| 2022-10-31 | $21.24 | $21.24 | $21.10 | $21.10 | $21.10 | 710 |
| 2022-10-28 | $21.08 | $21.08 | $20.94 | $20.94 | $20.94 | 766 |
| 2022-10-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-10-26 | $20.74 | $20.80 | $20.74 | $20.80 | $20.80 | 226 |
| 2022-10-25 | $20.46 | $20.46 | $20.34 | $20.34 | $20.34 | 335 |
| 2022-10-24 | $19.91 | $19.93 | $19.24 | $19.24 | $19.24 | 2,788 |
| 2022-10-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 132 |
| 2022-10-20 | $19.68 | $19.68 | $19.10 | $19.51 | $19.51 | 864 |
| 2022-10-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 158 |
| 2022-10-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,665 |
| 2022-10-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 271 |
| 2022-10-14 | $19.43 | $19.43 | $18.66 | $18.66 | $18.66 | 1,238 |
| 2022-10-13 | $18.38 | $18.96 | $18.38 | $18.96 | $18.96 | 370 |
| 2022-10-12 | $18.83 | $18.83 | $18.70 | $18.70 | $18.70 | 13,225 |
| 2022-10-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 259 |
| 2022-10-10 | $19.04 | $19.52 | $19.04 | $19.36 | $19.36 | 7,091 |
| 2022-10-07 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 1,324 |
| 2022-10-06 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 405 |
| 2022-10-05 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 67 |
| 2022-10-04 | $20.68 | $20.68 | $20.28 | $20.41 | $20.41 | 509 |
| 2022-10-03 | $20.17 | $20.17 | $19.85 | $19.85 | $19.85 | 320 |
| 2022-09-30 | $19.51 | $19.87 | $19.51 | $19.87 | $19.87 | 752 |
| 2022-09-29 | $20.11 | $20.12 | $19.94 | $19.94 | $19.94 | 1,075 |
| 2022-09-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 3,654 |
| 2022-09-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 389 |
| 2022-09-26 | $19.72 | $19.72 | $19.18 | $19.18 | $19.18 | 6,094 |
| 2022-09-23 | $19.97 | $19.97 | $18.83 | $19.09 | $19.09 | 24,904 |
| 2022-09-22 | $20.29 | $20.29 | $19.73 | $19.73 | $19.73 | 1,464 |
| 2022-09-21 | $20.26 | $20.52 | $19.88 | $19.88 | $19.88 | 16,775 |
| 2022-09-20 | $20.62 | $20.62 | $19.99 | $19.99 | $19.99 | 888 |
| 2022-09-19 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 207 |
| 2022-09-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 252 |
| 2022-09-15 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 701 |
| 2022-09-14 | $22.66 | $22.66 | $22.00 | $22.00 | $22.00 | 1,658 |
| 2022-09-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 82 |
| 2022-09-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 630 |
| 2022-09-09 | $22.76 | $22.76 | $21.80 | $21.80 | $21.80 | 333 |
| 2022-09-08 | $21.95 | $21.95 | $21.81 | $21.81 | $21.81 | 5,373 |
| 2022-09-07 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 332 |
| 2022-09-06 | $22.32 | $22.32 | $21.50 | $21.50 | $21.50 | 920 |
| 2022-09-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 108 |
| 2022-09-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 524 |
| 2022-08-31 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 96 |
| 2022-08-30 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 415 |
| 2022-08-29 | $23.55 | $23.79 | $23.55 | $23.79 | $23.79 | 500 |
| 2022-08-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 3 |
| 2022-08-25 | $24.13 | $25.59 | $24.13 | $25.59 | $25.59 | 2,320 |
| 2022-08-24 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2,809 |
| 2022-08-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-22 | $23.17 | $23.17 | $22.69 | $22.69 | $22.69 | 4,238 |
| 2022-08-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 105 |
| 2022-08-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 10 |
| 2022-08-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-08-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-08-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 189 |
| 2022-08-12 | $24.39 | $24.39 | $24.11 | $24.11 | $24.11 | 278 |
| 2022-08-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,147 |
| 2022-08-10 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 140 |
| 2022-08-09 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,994 |
| 2022-08-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 104 |
| 2022-08-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 2,670 |
| 2022-08-04 | $24.23 | $24.75 | $23.75 | $24.75 | $24.75 | 589 |
| 2022-08-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 55 |
| 2022-08-02 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-08-01 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 205 |
| 2022-07-29 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 455 |
| 2022-07-28 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 53 |
| 2022-07-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2022-07-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 4,994 |
| 2022-07-25 | $23.71 | $24.24 | $23.71 | $24.24 | $24.24 | 306 |
| 2022-07-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 97 |
| 2022-07-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-07-20 | $22.87 | $23.30 | $22.87 | $23.30 | $23.30 | 1,471 |
| 2022-07-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-07-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 248 |
| 2022-07-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 62 |
| 2022-07-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 449 |
| 2022-07-13 | $22.19 | $22.59 | $22.19 | $22.59 | $22.59 | 1,617 |
| 2022-07-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 188 |
| 2022-07-11 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 24 |
| 2022-07-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 152 |
| 2022-07-07 | $23.04 | $23.06 | $23.04 | $23.06 | $23.06 | 760 |
| 2022-07-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 50 |
| 2022-07-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 238 |
| 2022-07-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 19,454 |
| 2022-06-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 91 |
| 2022-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,268 |
| 2022-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,002 |
| 2022-06-27 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 5,895 |
| 2022-06-24 | $23.15 | $23.31 | $22.94 | $23.31 | $23.31 | 15,940 |
| 2022-06-23 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 450 |
| 2022-06-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 11,670 |
| 2022-06-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 222 |
| 2022-06-17 | $21.80 | $22.33 | $21.80 | $22.33 | $22.33 | 1,814 |
| 2022-06-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-06-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-06-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 23 |
| 2022-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 271 |
| 2022-06-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 103 |
| 2022-06-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 254 |
| 2022-06-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 51 |
| 2022-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 94 |
| 2022-06-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 74 |
| 2022-06-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 226 |
| 2022-06-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 14 |
| 2022-06-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 11 |
| 2022-05-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 352 |
| 2022-05-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 148 |
| 2022-05-26 | $25.51 | $25.63 | $25.51 | $25.62 | $25.62 | 4,234 |
| 2022-05-25 | $25.92 | $25.92 | $25.68 | $25.68 | $25.68 | 280 |
| 2022-05-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-05-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 107 |
| 2022-05-20 | $25.97 | $25.97 | $25.70 | $25.70 | $25.70 | 700 |
| 2022-05-19 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 209 |
| 2022-05-18 | $25.49 | $25.49 | $24.89 | $24.89 | $24.89 | 1,267 |
| 2022-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 68 |
| 2022-05-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 644 |
| 2022-05-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2022-05-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2022-05-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 349 |
| 2022-05-10 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1,056 |
| 2022-05-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 66 |
| 2022-05-06 | $25.45 | $25.45 | $25.02 | $25.02 | $25.02 | 1,287 |
| 2022-05-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,267 |
| 2022-05-04 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 168 |
| 2022-05-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 168 |
| 2022-05-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 91 |
| 2022-04-29 | $26.98 | $26.98 | $26.47 | $26.47 | $26.47 | 2,720 |
| 2022-04-28 | $24.95 | $25.91 | $24.95 | $25.49 | $25.49 | 9,301 |
| 2022-04-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 48 |
| 2022-04-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 657 |
| 2022-04-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 327 |
| 2022-04-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 327 |
| 2022-04-21 | $27.16 | $27.38 | $27.16 | $27.38 | $27.38 | 60,625 |
| 2022-04-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 107 |
| 2022-04-19 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 12 |
| 2022-04-18 | $26.84 | $26.84 | $26.37 | $26.37 | $26.37 | 526 |
| 2022-04-14 | $26.48 | $26.48 | $26.06 | $26.06 | $26.06 | 1,848 |
| 2022-04-13 | $26.42 | $26.42 | $26.37 | $26.37 | $26.37 | 1,976 |
| 2022-04-12 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 210 |
| 2022-04-11 | $26.73 | $26.73 | $25.85 | $25.85 | $25.85 | 372 |
| 2022-04-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 586 |
| 2022-04-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 301 |
| 2022-04-06 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2022-04-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 393 |
| 2022-04-04 | $26.66 | $26.66 | $26.49 | $26.49 | $26.49 | 393 |
| 2022-04-01 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 32 |
| 2022-03-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 700 |
| 2022-03-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 2022-03-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2022-03-28 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2022-03-25 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2022-03-24 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 5,711 |
| 2022-03-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 78 |
| 2022-03-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 82 |
| 2022-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 30 |
| 2022-03-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 30 |
| 2022-03-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 178 |
| 2022-03-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 427 |
| 2022-03-15 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 6 |
| 2022-03-14 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2022-03-11 | $23.81 | $23.81 | $23.66 | $23.66 | $23.66 | 10,099 |
| 2022-03-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 73 |
| 2022-03-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1,774 |
| 2022-03-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-03-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 159 |
| 2022-03-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.46 | 216 |
| 2022-03-03 | $24.01 | $24.01 | $24.01 | $24.01 | $23.71 | 206 |
| 2022-03-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.26 | 0 |
| 2022-03-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.26 | 0 |
| 2022-02-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.26 | 399 |
| 2022-02-25 | $25.51 | $25.66 | $25.51 | $25.66 | $25.34 | 2,362 |
| 2022-02-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.04 | 0 |
| 2022-02-23 | $25.45 | $25.45 | $25.35 | $25.35 | $25.04 | 4,400 |
| 2022-02-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.31 | 118 |
| 2022-02-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.31 | 536 |
| 2022-02-17 | $27.11 | $27.11 | $27.11 | $27.11 | $26.77 | 27,166 |
| 2022-02-16 | $27.11 | $27.23 | $26.61 | $26.61 | $26.28 | 8,828 |
| 2022-02-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.09 | 12 |
| 2022-02-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.09 | 151 |
| 2022-02-11 | $25.90 | $26.42 | $25.90 | $26.42 | $26.09 | 901 |
| 2022-02-10 | $28.09 | $28.09 | $28.09 | $28.09 | $27.74 | 148 |
| 2022-02-09 | $28.09 | $28.09 | $28.09 | $28.09 | $27.74 | 113 |
| 2022-02-08 | $27.29 | $27.29 | $27.07 | $27.07 | $26.73 | 3,860 |
| 2022-02-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.01 | 1,786 |
| 2022-02-04 | $27.35 | $27.35 | $27.35 | $27.35 | $27.01 | 135 |
| 2022-02-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.07 | 0 |
| 2022-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.07 | 478 |
| 2022-02-01 | $27.78 | $27.78 | $27.78 | $27.78 | $27.44 | 141 |
| 2022-01-31 | $26.55 | $27.04 | $26.55 | $27.04 | $26.70 | 909 |
| 2022-01-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.17 | 461 |
| 2022-01-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.17 | 161 |
| 2022-01-26 | $27.51 | $27.51 | $27.51 | $27.51 | $27.17 | 0 |
| 2022-01-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.17 | 147 |
| 2022-01-24 | $27.52 | $27.52 | $26.77 | $26.77 | $26.44 | 497 |
| 2022-01-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.13 | 286 |
| 2022-01-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.13 | 92 |
| 2022-01-19 | $29.24 | $29.50 | $29.24 | $29.50 | $29.13 | 524 |
| 2022-01-18 | $29.02 | $29.02 | $29.02 | $29.02 | $28.66 | 1,029 |
| 2022-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.63 | 8 |
| 2022-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.63 | 777 |
| 2022-01-12 | $31.25 | $31.25 | $31.25 | $31.25 | $30.86 | 532 |
| 2022-01-11 | $32.23 | $32.23 | $32.23 | $32.23 | $31.83 | 665 |
| 2022-01-10 | $31.35 | $31.35 | $31.35 | $31.35 | $30.96 | 181 |
| 2022-01-07 | $31.15 | $32.00 | $31.15 | $32.00 | $31.60 | 789 |
| 2022-01-06 | $32.80 | $32.80 | $32.80 | $32.80 | $32.39 | 72 |
| 2022-01-05 | $32.80 | $32.80 | $32.80 | $32.80 | $32.39 | 22,638 |
| 2022-01-04 | $34.42 | $34.42 | $34.42 | $34.42 | $33.99 | 106 |
| 2022-01-03 | $34.42 | $34.42 | $34.42 | $34.42 | $33.99 | 328 |
| 2021-12-31 | $34.10 | $34.10 | $33.31 | $34.04 | $33.62 | 18 |
| 2021-12-30 | $34.04 | $34.04 | $34.04 | $34.04 | $33.62 | 0 |
| 2021-12-29 | $34.04 | $34.04 | $34.04 | $34.04 | $33.62 | 18 |
| 2021-12-28 | $34.04 | $34.04 | $34.04 | $34.04 | $33.62 | 0 |
| 2021-12-27 | $34.04 | $34.04 | $34.04 | $34.04 | $33.62 | 161 |
| 2021-12-23 | $34.02 | $34.02 | $32.80 | $32.80 | $32.40 | 1,793 |
| 2021-12-22 | $33.49 | $33.49 | $33.49 | $33.49 | $33.08 | 350 |
| 2021-12-21 | $32.66 | $32.66 | $32.63 | $32.63 | $32.23 | 3,202 |
| 2021-12-20 | $31.33 | $31.33 | $31.33 | $31.33 | $30.94 | 0 |
| 2021-12-17 | $31.33 | $31.33 | $31.33 | $31.33 | $30.94 | 0 |
| 2021-12-16 | $31.33 | $31.33 | $31.33 | $31.33 | $30.94 | 293 |
| 2021-12-15 | $31.95 | $31.95 | $31.95 | $31.95 | $31.55 | 15 |
| 2021-12-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.55 | 44 |
| 2021-12-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.55 | 713 |
| 2021-12-10 | $30.44 | $30.44 | $30.44 | $30.44 | $30.06 | 1,774 |
| 2021-12-09 | $31.60 | $31.60 | $31.60 | $31.60 | $31.21 | 7,920 |
| 2021-12-08 | $30.41 | $30.41 | $30.41 | $30.41 | $30.04 | 112 |
| 2021-12-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.04 | 23 |
| 2021-12-06 | $30.41 | $30.41 | $30.41 | $30.41 | $30.04 | 0 |
| 2021-12-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.04 | 383 |
| 2021-12-02 | $30.24 | $30.24 | $30.24 | $30.24 | $29.87 | 9 |
| 2021-12-01 | $30.24 | $30.24 | $30.24 | $30.24 | $29.87 | 111 |
| 2021-11-30 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 169 |
| 2021-11-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 9 |
| 2021-11-26 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 40 |
| 2021-11-24 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 0 |
| 2021-11-23 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 15 |
| 2021-11-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 167 |
| 2021-11-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.57 | 0 |
| 2021-11-18 | $27.96 | $28.92 | $27.96 | $28.92 | $28.57 | 772 |
| 2021-11-17 | $28.48 | $28.48 | $28.48 | $28.48 | $28.13 | 0 |
| 2021-11-16 | $28.48 | $28.48 | $28.48 | $28.48 | $28.13 | 863 |
| 2021-11-15 | $28.52 | $28.52 | $28.04 | $28.04 | $27.69 | 351 |
| 2021-11-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.11 | 0 |
| 2021-11-11 | $28.31 | $28.47 | $28.31 | $28.47 | $28.11 | 917 |
| 2021-11-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.12 | 0 |
| 2021-11-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.12 | 458 |
| 2021-11-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.12 | 18 |
| 2021-11-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.12 | 97 |
| 2021-11-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.12 | 120 |
| 2021-11-03 | $30.30 | $30.30 | $29.79 | $29.79 | $29.42 | 1,097 |
| 2021-11-02 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 9,969 |
| 2021-11-01 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 71 |
| 2021-10-29 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 71 |
| 2021-10-28 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 0 |
| 2021-10-27 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 0 |
| 2021-10-26 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 223 |
| 2021-10-25 | $29.51 | $29.51 | $29.51 | $29.51 | $29.14 | 329 |
| 2021-10-22 | $29.47 | $29.47 | $29.47 | $29.47 | $29.10 | 40 |
| 2021-10-21 | $29.47 | $29.47 | $29.47 | $29.47 | $29.10 | 228 |
| 2021-10-20 | $29.42 | $29.42 | $29.42 | $29.42 | $29.06 | 45 |
| 2021-10-19 | $29.42 | $29.42 | $29.42 | $29.42 | $29.06 | 1,671 |
| 2021-10-18 | $29.27 | $29.27 | $29.27 | $29.27 | $28.91 | 19 |
| 2021-10-15 | $29.27 | $29.27 | $29.27 | $29.27 | $28.91 | 228 |
| 2021-10-14 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 37 |
| 2021-10-13 | $29.55 | $29.55 | $29.06 | $29.06 | $28.70 | 600 |
| 2021-10-12 | $29.44 | $29.44 | $29.44 | $29.44 | $29.08 | 0 |
| 2021-10-11 | $29.44 | $29.44 | $29.44 | $29.44 | $29.08 | 0 |
| 2021-10-08 | $29.44 | $29.44 | $29.44 | $29.44 | $29.08 | 0 |
| 2021-10-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.08 | 462 |
| 2021-10-06 | $28.60 | $28.60 | $28.60 | $28.60 | $28.24 | 21 |
| 2021-10-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.24 | 50 |
| 2021-10-04 | $28.95 | $28.95 | $28.60 | $28.60 | $28.24 | 239 |
| 2021-10-01 | $29.21 | $29.21 | $29.01 | $29.01 | $28.65 | 384 |
| 2021-09-30 | $27.81 | $27.81 | $27.81 | $27.81 | $27.47 | 36 |
| 2021-09-29 | $27.81 | $27.81 | $27.81 | $27.81 | $27.47 | 94 |
| 2021-09-28 | $27.81 | $27.81 | $27.81 | $27.81 | $27.47 | 1,160 |
| 2021-09-27 | $30.24 | $30.24 | $30.24 | $30.24 | $29.86 | 469 |
| 2021-09-24 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 10,095 |
| 2021-09-23 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 462 |
| 2021-09-22 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 17,800 |
| 2021-09-21 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 36 |
| 2021-09-20 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 34 |
| 2021-09-17 | $31.12 | $31.12 | $31.12 | $31.12 | $30.74 | 404 |
| 2021-09-16 | $31.20 | $31.20 | $31.20 | $31.20 | $30.82 | 239 |
| 2021-09-15 | $30.36 | $30.36 | $30.36 | $30.36 | $29.99 | 0 |
| 2021-09-14 | $30.36 | $30.36 | $30.36 | $30.36 | $29.99 | 148 |
| 2021-09-13 | $31.32 | $31.32 | $30.98 | $30.98 | $30.59 | 868 |
| 2021-09-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.01 | 253 |
| 2021-09-09 | $31.40 | $31.40 | $31.40 | $31.40 | $31.01 | 32 |
| 2021-09-08 | $31.40 | $31.40 | $31.40 | $31.40 | $31.01 | 300 |
| 2021-09-07 | $31.39 | $31.39 | $31.39 | $31.39 | $31.00 | 6 |
| 2021-09-03 | $31.39 | $31.39 | $31.39 | $31.39 | $31.00 | 120 |
| 2021-09-02 | $32.55 | $32.55 | $31.39 | $31.39 | $31.00 | 459 |
| 2021-09-01 | $31.51 | $32.50 | $31.51 | $32.50 | $32.10 | 47,913 |
| 2021-08-31 | $31.10 | $31.10 | $31.10 | $31.10 | $30.71 | 0 |
| 2021-08-30 | $31.10 | $31.10 | $31.10 | $31.10 | $30.71 | 0 |
| 2021-08-27 | $31.10 | $31.10 | $31.10 | $31.10 | $30.71 | 435 |
| 2021-08-26 | $30.79 | $30.79 | $30.79 | $30.79 | $30.41 | 0 |
| 2021-08-25 | $30.79 | $30.79 | $30.79 | $30.79 | $30.41 | 31 |
| 2021-08-24 | $30.79 | $30.79 | $30.79 | $30.79 | $30.41 | 222 |
| 2021-08-23 | $30.99 | $30.99 | $30.99 | $30.99 | $30.61 | 8 |
| 2021-08-20 | $30.99 | $30.99 | $30.99 | $30.99 | $30.61 | 463 |
| 2021-08-19 | $30.70 | $30.70 | $30.70 | $30.70 | $30.32 | 16 |
| 2021-08-18 | $30.70 | $30.70 | $30.70 | $30.70 | $30.32 | 151 |
| 2021-08-17 | $30.72 | $30.72 | $30.72 | $30.72 | $30.34 | 22 |
| 2021-08-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.34 | 43 |
| 2021-08-13 | $30.76 | $30.76 | $30.72 | $30.72 | $30.34 | 511 |
| 2021-08-12 | $29.76 | $29.76 | $29.76 | $29.76 | $29.39 | 0 |
| 2021-08-11 | $29.76 | $29.76 | $29.76 | $29.76 | $29.39 | 211 |
| 2021-08-10 | $29.73 | $29.73 | $29.23 | $29.23 | $28.87 | 415 |
| 2021-08-09 | $29.61 | $29.61 | $29.61 | $29.61 | $29.25 | 0 |
| 2021-08-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.25 | 192 |
| 2021-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.63 | 562 |
| 2021-08-04 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 33 |
| 2021-08-03 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 13 |
| 2021-08-02 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 420 |
| 2021-07-30 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 97 |
| 2021-07-29 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 24 |
| 2021-07-28 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 5 |
| 2021-07-27 | $29.06 | $29.06 | $29.06 | $29.06 | $28.70 | 102 |
| 2021-07-26 | $29.24 | $29.93 | $29.24 | $29.81 | $29.44 | 1,902 |
| 2021-07-23 | $29.62 | $29.62 | $29.24 | $29.24 | $28.88 | 309 |
| 2021-07-22 | $29.23 | $29.23 | $29.23 | $29.23 | $28.87 | 19 |
| 2021-07-21 | $29.23 | $29.23 | $29.23 | $29.23 | $28.87 | 275 |
| 2021-07-20 | $29.69 | $29.69 | $29.69 | $29.69 | $29.32 | 0 |
| 2021-07-19 | $29.69 | $29.69 | $29.69 | $29.69 | $29.32 | 51 |
| 2021-07-16 | $29.69 | $29.69 | $29.69 | $29.69 | $29.32 | 13 |
| 2021-07-15 | $29.69 | $29.69 | $29.69 | $29.69 | $29.32 | 764 |
| 2021-07-14 | $29.69 | $29.69 | $29.69 | $29.69 | $29.32 | 120 |
| 2021-07-13 | $29.57 | $29.65 | $29.57 | $29.65 | $29.28 | 3,202 |
| 2021-07-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.37 | 0 |
| 2021-07-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.37 | 486 |
| 2021-07-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.39 | 0 |
| 2021-07-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.39 | 0 |
| 2021-07-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.39 | 84 |
| 2021-07-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.39 | 213 |
| 2021-07-01 | $28.93 | $28.93 | $28.75 | $28.75 | $28.39 | 466 |
| 2021-06-30 | $28.57 | $28.57 | $28.57 | $28.57 | $28.22 | 260 |
| 2021-06-29 | $28.46 | $28.46 | $28.46 | $28.46 | $28.10 | 1,528 |
| 2021-06-28 | $28.30 | $28.30 | $28.14 | $28.14 | $27.79 | 861 |
| 2021-06-25 | $28.20 | $28.20 | $28.20 | $28.20 | $27.85 | 256 |
| 2021-06-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.85 | 27 |
| 2021-06-23 | $28.09 | $28.49 | $28.09 | $28.20 | $27.85 | 22,323 |
| 2021-06-22 | $28.67 | $28.67 | $28.50 | $28.50 | $28.15 | 213 |
| 2021-06-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.18 | 232 |
| 2021-06-18 | $28.06 | $28.06 | $28.06 | $28.06 | $27.71 | 0 |
| 2021-06-17 | $28.06 | $28.06 | $28.06 | $28.06 | $27.71 | 0 |
| 2021-06-16 | $28.06 | $28.06 | $28.06 | $28.06 | $27.71 | 118 |
| 2021-06-15 | $27.22 | $27.22 | $27.22 | $27.22 | $26.88 | 48 |
| 2021-06-14 | $27.22 | $27.22 | $27.22 | $27.22 | $26.88 | 0 |
| 2021-06-11 | $27.22 | $27.22 | $27.22 | $27.22 | $26.88 | 721 |
| 2021-06-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.62 | 204 |
| 2021-06-09 | $26.85 | $26.85 | $26.85 | $26.85 | $26.52 | 444 |
| 2021-06-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.52 | 99 |
| 2021-06-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.52 | 0 |
| 2021-06-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.52 | 86 |
| 2021-06-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.52 | 99 |
| 2021-06-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.52 | 894 |
| 2021-06-01 | $27.03 | $27.03 | $27.03 | $27.03 | $26.69 | 156 |
| 2021-05-28 | $26.47 | $27.03 | $26.47 | $27.03 | $26.69 | 2,880 |
| 2021-05-27 | $26.73 | $26.75 | $26.73 | $26.75 | $26.42 | 2,561 |
| 2021-05-26 | $27.02 | $27.02 | $27.02 | $27.02 | $26.69 | 202 |
| 2021-05-25 | $27.16 | $27.16 | $27.16 | $27.16 | $26.82 | 154 |
| 2021-05-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.13 | 206 |
| 2021-05-21 | $26.83 | $26.83 | $26.83 | $26.83 | $26.50 | 244 |
| 2021-05-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.21 | 2,501 |
| 2021-05-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.49 | 2,342 |
| 2021-05-18 | $27.39 | $27.39 | $26.83 | $26.83 | $26.49 | 637 |
| 2021-05-17 | $27.31 | $27.34 | $27.31 | $27.34 | $27.00 | 443 |
| 2021-05-14 | $27.42 | $27.79 | $27.42 | $27.79 | $27.45 | 579 |
| 2021-05-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.61 | 14 |
| 2021-05-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.61 | 304 |
| 2021-05-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.37 | 0 |
| 2021-05-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.37 | 0 |
| 2021-05-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.37 | 219 |
| 2021-05-06 | $27.61 | $27.61 | $27.61 | $27.61 | $27.27 | 0 |
| 2021-05-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.27 | 105 |
| 2021-05-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.17 | 139 |
| 2021-05-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.60 | 0 |
| 2021-04-30 | $27.95 | $27.95 | $27.95 | $27.95 | $27.60 | 261 |
| 2021-04-29 | $28.22 | $28.22 | $27.95 | $27.95 | $27.60 | 270 |
| 2021-04-28 | $27.34 | $28.34 | $27.34 | $28.34 | $27.99 | 961 |
| 2021-04-27 | $27.86 | $28.31 | $27.83 | $27.83 | $27.49 | 743 |
| 2021-04-26 | $28.57 | $28.57 | $28.57 | $28.57 | $28.21 | 57 |
| 2021-04-23 | $28.57 | $28.57 | $28.57 | $28.57 | $28.21 | 197 |
| 2021-04-22 | $28.03 | $28.03 | $28.03 | $28.03 | $27.68 | 200 |
| 2021-04-21 | $27.96 | $27.96 | $27.88 | $27.93 | $27.58 | 2,651 |
| 2021-04-20 | $27.41 | $28.21 | $27.41 | $27.68 | $27.34 | 1,080 |
| 2021-04-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.34 | 23 |
| 2021-04-16 | $27.78 | $27.78 | $27.69 | $27.69 | $27.34 | 506 |
| 2021-04-15 | $27.99 | $27.99 | $27.95 | $27.95 | $27.61 | 642 |
| 2021-04-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
| 2021-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 0 |
| 2021-04-12 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 74 |
| 2021-04-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.92 | 351 |
| 2021-04-08 | $27.66 | $27.66 | $27.66 | $27.66 | $27.32 | 203 |
| 2021-04-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.45 | 304 |
| 2021-04-06 | $27.05 | $27.05 | $27.05 | $27.05 | $26.71 | 150 |
| 2021-04-05 | $27.05 | $27.05 | $27.05 | $27.05 | $26.71 | 0 |
| 2021-04-01 | $27.05 | $27.05 | $27.05 | $27.05 | $26.71 | 1,000 |
| 2021-03-31 | $26.96 | $26.96 | $26.96 | $26.96 | $26.62 | 605 |
| 2021-03-30 | $26.96 | $26.96 | $26.96 | $26.96 | $26.62 | 172 |
| 2021-03-29 | $27.11 | $27.11 | $27.11 | $27.11 | $26.77 | 36 |
| 2021-03-26 | $27.11 | $27.11 | $27.11 | $27.11 | $26.77 | 1,598 |
| 2021-03-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 0 |
| 2021-03-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 64 |
| 2021-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 64 |
| 2021-03-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 0 |
| 2021-03-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 150 |
| 2021-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.19 | 0 |
| 2021-03-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.19 | 20 |
| 2021-03-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.19 | 0 |
| 2021-03-15 | $24.09 | $24.50 | $24.09 | $24.50 | $24.19 | 1,055 |
| 2021-03-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 818 |
| 2021-03-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.44 | 1,257 |
| 2021-03-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.44 | 289 |
| 2021-03-09 | $23.46 | $23.70 | $23.46 | $23.59 | $23.30 | 9,206 |
| 2021-03-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.36 | 774 |
| 2021-03-05 | $24.34 | $24.34 | $24.34 | $24.34 | $23.96 | 330 |
| 2021-03-04 | $24.72 | $24.72 | $24.72 | $24.72 | $24.33 | 289 |
| 2021-03-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.33 | 67 |
| 2021-03-02 | $24.72 | $24.72 | $24.72 | $24.72 | $24.33 | 0 |
| 2021-03-01 | $25.07 | $25.07 | $24.72 | $24.72 | $24.33 | 301 |
| 2021-02-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.42 | 417 |
| 2021-02-25 | $26.05 | $26.05 | $26.05 | $26.05 | $25.64 | 447 |
| 2021-02-24 | $26.37 | $26.37 | $26.05 | $26.05 | $25.64 | 447 |
| 2021-02-23 | $25.59 | $25.59 | $25.55 | $25.55 | $25.15 | 629 |
| 2021-02-22 | $27.20 | $27.20 | $27.20 | $27.20 | $26.77 | 1,664 |
| 2021-02-19 | $27.20 | $27.20 | $27.20 | $27.20 | $26.77 | 1,664 |
| 2021-02-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.06 | 7,414 |
| 2021-02-17 | $26.10 | $26.48 | $25.70 | $26.48 | $26.06 | 7,414 |
| 2021-02-16 | $26.41 | $26.41 | $26.41 | $26.41 | $25.99 | 165 |
| 2021-02-12 | $26.85 | $26.85 | $26.85 | $26.85 | $26.43 | 384 |
| 2021-02-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.46 | 279 |
| 2021-02-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.36 | 187 |
| 2021-02-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.36 | 187 |
| 2021-02-08 | $27.08 | $27.08 | $27.08 | $27.08 | $26.65 | 156 |
| 2021-02-05 | $26.69 | $26.69 | $26.69 | $26.69 | $26.27 | 1,986 |
| 2021-02-04 | $26.69 | $26.69 | $26.69 | $26.69 | $26.27 | 60 |
| 2021-02-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.27 | 35 |
| 2021-02-02 | $27.28 | $27.28 | $26.69 | $26.69 | $26.27 | 449 |
| 2021-02-01 | $26.28 | $26.28 | $26.27 | $26.27 | $25.85 | 617 |
| 2021-01-29 | $26.78 | $26.78 | $26.04 | $26.04 | $25.63 | 534 |
| 2021-01-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.03 | 100 |
| 2021-01-27 | $27.23 | $27.23 | $27.23 | $27.23 | $26.80 | 0 |
| 2021-01-26 | $27.78 | $27.78 | $27.23 | $27.23 | $26.80 | 596 |
| 2021-01-25 | $28.05 | $28.05 | $26.77 | $26.77 | $26.34 | 508 |
| 2021-01-22 | $26.34 | $26.34 | $26.34 | $26.34 | $25.92 | 0 |
| 2021-01-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.92 | 0 |
| 2021-01-20 | $26.74 | $26.74 | $26.34 | $26.34 | $25.92 | 778 |
| 2021-01-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.20 | 0 |
| 2021-01-15 | $25.54 | $25.61 | $25.54 | $25.61 | $25.20 | 544 |
| 2021-01-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.28 | 0 |
| 2021-01-13 | $26.00 | $26.00 | $25.69 | $25.69 | $25.28 | 493 |
| 2021-01-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.39 | 147 |
| 2021-01-11 | $26.02 | $26.02 | $25.59 | $25.59 | $25.19 | 778 |
| 2021-01-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.17 | 816 |
| 2021-01-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 3,489 |
| 2021-01-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.34 | 24 |
| 2021-01-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.34 | 0 |
| 2021-01-04 | $24.77 | $24.77 | $24.68 | $24.73 | $24.34 | 891 |
| 2020-12-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.14 | 196 |
| 2020-12-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.17 | 20,163 |
| 2020-12-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.44 | 22,585 |
| 2020-12-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 10,386 |
| 2020-12-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 0 |
| 2020-12-23 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 10,386 |
| 2020-12-22 | $25.32 | $25.32 | $25.32 | $25.32 | $24.92 | 220 |
| 2020-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.85 | 10 |
| 2020-12-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.85 | 168 |
| 2020-12-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.90 | 330 |
| 2020-12-16 | $24.28 | $24.28 | $24.28 | $24.28 | $23.90 | 0 |
| 2020-12-15 | $24.28 | $24.28 | $24.28 | $24.28 | $23.90 | 0 |
| 2020-12-14 | $24.57 | $24.57 | $24.28 | $24.28 | $23.90 | 410 |
| 2020-12-11 | $24.93 | $24.93 | $24.91 | $24.91 | $24.52 | 893 |
| 2020-12-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 566 |
| 2020-12-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 100 |
| 2020-12-08 | $23.26 | $23.26 | $23.26 | $23.26 | $22.89 | 0 |
| 2020-12-07 | $23.41 | $23.41 | $23.26 | $23.26 | $22.89 | 1,330 |
| 2020-12-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.36 | 0 |
| 2020-12-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.36 | 29 |
| 2020-12-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.36 | 3,628 |
| 2020-12-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.01 | 75 |
| 2020-11-30 | $24.54 | $24.54 | $24.40 | $24.40 | $24.01 | 386 |
| 2020-11-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 0 |
| 2020-11-25 | $24.11 | $24.39 | $23.94 | $23.94 | $23.56 | 2,997 |
| 2020-11-24 | $24.59 | $24.88 | $24.59 | $24.72 | $24.33 | 492 |
| 2020-11-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.33 | 492 |
| 2020-11-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.52 | 341 |
| 2020-11-19 | $25.35 | $25.35 | $24.67 | $24.67 | $24.28 | 2,885 |
| 2020-11-18 | $25.27 | $25.27 | $25.27 | $25.27 | $24.87 | 5 |
| 2020-11-17 | $24.72 | $25.27 | $24.72 | $25.27 | $24.87 | 600 |
| 2020-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.85 | 120 |
| 2020-11-13 | $25.53 | $25.53 | $24.81 | $24.81 | $24.42 | 763 |
| 2020-11-12 | $25.18 | $25.18 | $24.69 | $24.74 | $24.35 | 3,708 |
| 2020-11-11 | $24.09 | $24.67 | $24.09 | $24.67 | $24.28 | 868 |
| 2020-11-10 | $26.10 | $26.10 | $26.10 | $26.10 | $25.69 | 232 |
| 2020-11-09 | $28.19 | $28.19 | $27.35 | $27.35 | $26.92 | 620 |
| 2020-11-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.69 | 2,417 |
| 2020-11-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.69 | 137 |
| 2020-11-04 | $24.29 | $24.29 | $24.29 | $24.29 | $23.90 | 93 |
| 2020-11-03 | $24.29 | $24.29 | $24.29 | $24.29 | $23.90 | 8,375 |
| 2020-11-02 | $24.61 | $24.61 | $24.27 | $24.29 | $23.90 | 1,649 |
| 2020-10-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.67 | 20 |
| 2020-10-29 | $25.37 | $25.37 | $25.07 | $25.07 | $24.67 | 446 |
| 2020-10-28 | $25.36 | $25.36 | $25.06 | $25.06 | $24.66 | 5,236 |
| 2020-10-27 | $25.33 | $25.38 | $25.33 | $25.38 | $24.97 | 354 |
| 2020-10-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.39 | 479 |
| 2020-10-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.35 | 10 |
| 2020-10-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.35 | 514 |
| 2020-10-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.51 | 25 |
| 2020-10-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.51 | 0 |
| 2020-10-19 | $25.92 | $25.92 | $25.92 | $25.92 | $25.51 | 136 |
| 2020-10-16 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 80 |
| 2020-10-15 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 116 |
| 2020-10-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.84 | 936 |
| 2020-10-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.19 | 324 |
| 2020-10-12 | $24.72 | $24.72 | $24.72 | $24.72 | $24.33 | 6 |
| 2020-10-09 | $25.15 | $25.15 | $24.72 | $24.72 | $24.33 | 458 |
| 2020-10-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.28 | 200 |
| 2020-10-07 | $24.02 | $24.02 | $24.02 | $24.02 | $23.64 | 14 |
| 2020-10-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.64 | 0 |
| 2020-10-05 | $24.02 | $24.02 | $24.02 | $24.02 | $23.64 | 666 |
| 2020-10-02 | $24.15 | $24.15 | $23.58 | $23.58 | $23.21 | 386 |
| 2020-10-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.39 | 0 |
| 2020-09-30 | $23.77 | $23.77 | $23.77 | $23.77 | $23.39 | 342 |
| 2020-09-29 | $23.76 | $23.76 | $23.68 | $23.70 | $23.32 | 549 |
| 2020-09-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.50 | 122 |
| 2020-09-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.45 | 48 |
| 2020-09-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.45 | 0 |
| 2020-09-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.45 | 234 |
| 2020-09-22 | $24.13 | $24.13 | $24.13 | $24.13 | $23.75 | 171 |
| 2020-09-21 | $24.12 | $24.20 | $24.12 | $24.20 | $23.82 | 715 |
| 2020-09-18 | $23.43 | $23.43 | $23.40 | $23.40 | $23.03 | 495 |
| 2020-09-17 | $24.06 | $24.06 | $24.06 | $24.06 | $23.68 | 6 |
| 2020-09-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.68 | 151 |
| 2020-09-15 | $23.79 | $23.79 | $23.79 | $23.79 | $23.41 | 0 |
| 2020-09-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.41 | 0 |
| 2020-09-11 | $23.80 | $23.85 | $23.79 | $23.79 | $23.41 | 2,476 |
| 2020-09-10 | $23.53 | $23.53 | $23.53 | $23.53 | $23.16 | 50,132 |
| 2020-09-09 | $24.14 | $24.14 | $24.14 | $24.14 | $23.76 | 0 |
| 2020-09-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.76 | 40 |
| 2020-09-04 | $24.02 | $24.14 | $24.02 | $24.14 | $23.76 | 343 |
| 2020-09-03 | $24.32 | $24.32 | $24.32 | $24.32 | $23.82 | 13 |
| 2020-09-02 | $24.32 | $24.32 | $24.32 | $24.32 | $23.82 | 474 |
| 2020-09-01 | $24.32 | $24.32 | $24.32 | $24.32 | $23.82 | 0 |
| 2020-08-31 | $24.18 | $24.32 | $24.18 | $24.32 | $23.82 | 324 |
| 2020-08-28 | $23.55 | $23.55 | $23.36 | $23.36 | $22.88 | 324 |
| 2020-08-27 | $24.28 | $24.28 | $24.28 | $24.28 | $23.79 | 316 |
| 2020-08-26 | $24.40 | $24.89 | $24.40 | $24.89 | $24.38 | 1,869 |
| 2020-08-25 | $24.33 | $24.34 | $24.28 | $24.34 | $23.85 | 633 |
| 2020-08-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.24 | 0 |
| 2020-08-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.24 | 0 |
| 2020-08-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.24 | 0 |
| 2020-08-19 | $24.78 | $24.78 | $24.74 | $24.74 | $24.24 | 781 |
| 2020-08-18 | $24.28 | $24.28 | $24.28 | $24.28 | $23.79 | 0 |
| 2020-08-17 | $24.32 | $24.32 | $24.28 | $24.28 | $23.79 | 438 |
| 2020-08-14 | $24.02 | $24.02 | $24.02 | $24.02 | $23.53 | 1,941 |
| 2020-08-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.95 | 530 |
| 2020-08-12 | $24.48 | $24.48 | $24.45 | $24.45 | $23.95 | 1,370 |
| 2020-08-11 | $23.86 | $24.28 | $23.86 | $24.24 | $23.75 | 34,459 |
| 2020-08-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.38 | 9,795 |
| 2020-08-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.38 | 14 |
| 2020-08-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.38 | 53 |
| 2020-08-05 | $23.85 | $23.91 | $23.85 | $23.87 | $23.38 | 1,347 |
| 2020-08-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.58 | 68,399 |
| 2020-08-03 | $23.08 | $23.08 | $23.05 | $23.05 | $22.58 | 39,152 |
| 2020-07-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.43 | 127 |
| 2020-07-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.44 | 218 |
| 2020-07-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.78 | 2,013 |
| 2020-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.14 | 45 |
| 2020-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.14 | 213 |
| 2020-07-24 | $22.16 | $22.16 | $22.16 | $22.16 | $21.71 | 520 |
| 2020-07-23 | $22.96 | $22.96 | $22.70 | $22.70 | $22.24 | 399 |
| 2020-07-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 42 |
| 2020-07-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2020-07-20 | $21.77 | $22.46 | $21.73 | $22.46 | $22.00 | 3,851 |
| 2020-07-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 91 |
| 2020-07-16 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 5,305 |
| 2020-07-15 | $21.83 | $21.83 | $21.78 | $21.78 | $21.34 | 5,387 |
| 2020-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 614 |
| 2020-07-13 | $21.33 | $21.33 | $21.33 | $21.33 | $20.90 | 85 |
| 2020-07-10 | $21.37 | $21.37 | $21.33 | $21.33 | $20.90 | 462 |
| 2020-07-09 | $21.13 | $21.13 | $21.08 | $21.08 | $20.65 | 989 |
| 2020-07-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.08 | 124 |
| 2020-07-07 | $21.68 | $21.70 | $21.68 | $21.68 | $21.24 | 1,283 |
| 2020-07-06 | $20.98 | $21.40 | $20.82 | $21.28 | $20.85 | 7,389 |
| 2020-07-02 | $20.71 | $20.71 | $20.56 | $20.56 | $20.14 | 470 |
| 2020-07-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.24 | 0 |
| 2020-06-30 | $20.29 | $21.68 | $20.29 | $21.68 | $21.24 | 600 |
| 2020-06-29 | $20.13 | $20.13 | $19.98 | $19.98 | $19.57 | 1,159 |
| 2020-06-26 | $20.36 | $20.60 | $20.30 | $20.34 | $19.93 | 2,555 |
| 2020-06-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 221 |
| 2020-06-24 | $20.33 | $20.33 | $20.33 | $20.33 | $19.92 | 272 |
| 2020-06-23 | $20.41 | $20.46 | $20.06 | $20.06 | $19.65 | 510 |
| 2020-06-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.46 | 126 |
| 2020-06-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.56 | 83 |
| 2020-06-18 | $19.52 | $19.97 | $19.47 | $19.97 | $19.56 | 583 |
| 2020-06-17 | $20.01 | $20.01 | $20.01 | $20.01 | $19.60 | 57 |
| 2020-06-16 | $19.94 | $20.01 | $19.94 | $20.01 | $19.60 | 1,053 |
| 2020-06-15 | $18.55 | $18.92 | $18.49 | $18.92 | $18.53 | 414 |
| 2020-06-12 | $18.86 | $18.86 | $18.80 | $18.80 | $18.42 | 1,197 |
| 2020-06-11 | $19.53 | $19.53 | $19.48 | $19.48 | $19.08 | 343 |
| 2020-06-10 | $20.08 | $20.12 | $20.08 | $20.08 | $19.67 | 767 |
| 2020-06-09 | $20.24 | $20.24 | $20.24 | $20.24 | $19.83 | 5,000 |
| 2020-06-08 | $20.24 | $20.24 | $20.24 | $20.24 | $19.83 | 401 |
| 2020-06-05 | $19.80 | $20.52 | $19.80 | $20.04 | $19.63 | 1,409 |
| 2020-06-04 | $19.67 | $19.67 | $19.67 | $19.67 | $19.27 | 13 |
| 2020-06-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.27 | 4,450 |
| 2020-06-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.39 | 30 |
| 2020-06-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.39 | 63 |
| 2020-05-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.39 | 0 |
| 2020-05-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.39 | 1,225 |
| 2020-05-27 | $18.67 | $18.77 | $18.67 | $18.77 | $18.39 | 840 |
| 2020-05-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.43 | 0 |
| 2020-05-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.43 | 0 |
| 2020-05-21 | $17.79 | $17.79 | $17.79 | $17.79 | $17.43 | 0 |
| 2020-05-20 | $17.84 | $17.84 | $17.79 | $17.79 | $17.43 | 239 |
| 2020-05-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.20 | 965 |
| 2020-05-18 | $17.11 | $17.11 | $17.11 | $17.11 | $16.76 | 0 |
| 2020-05-15 | $17.11 | $17.11 | $17.11 | $17.11 | $16.76 | 1,456 |
| 2020-05-14 | $17.11 | $17.11 | $17.11 | $17.11 | $16.76 | 100 |
| 2020-05-13 | $17.23 | $17.23 | $17.23 | $17.23 | $16.88 | 676 |
| 2020-05-12 | $17.18 | $17.23 | $17.18 | $17.23 | $16.88 | 9,912 |
| 2020-05-11 | $16.86 | $16.90 | $16.86 | $16.90 | $16.56 | 1,138 |
| 2020-05-08 | $16.89 | $16.89 | $16.89 | $16.89 | $16.55 | 0 |
| 2020-05-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.55 | 30 |
| 2020-05-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.55 | 0 |
| 2020-05-05 | $16.93 | $16.93 | $16.89 | $16.89 | $16.55 | 4,500 |
| 2020-05-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.47 | 0 |
| 2020-05-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.47 | 44,510 |
| 2020-04-30 | $17.48 | $17.48 | $17.48 | $17.48 | $17.12 | 0 |
| 2020-04-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.12 | 1,000 |
| 2020-04-28 | $17.90 | $17.90 | $17.20 | $17.20 | $16.85 | 2,515 |
| 2020-04-27 | $16.31 | $16.31 | $16.31 | $16.31 | $15.98 | 0 |
| 2020-04-24 | $16.31 | $16.31 | $16.31 | $16.31 | $15.98 | 8,000 |
| 2020-04-23 | $16.31 | $16.31 | $16.31 | $16.31 | $15.98 | 151 |
| 2020-04-22 | $15.96 | $15.96 | $15.96 | $15.96 | $15.64 | 0 |
| 2020-04-21 | $15.96 | $15.96 | $15.96 | $15.96 | $15.64 | 0 |
| 2020-04-20 | $16.00 | $16.00 | $15.96 | $15.96 | $15.64 | 231 |
| 2020-04-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.32 | 0 |
| 2020-04-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.32 | 2,014 |
| 2020-04-15 | $15.64 | $15.64 | $15.64 | $15.64 | $15.32 | 1,383 |
| 2020-04-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.32 | 880 |
| 2020-04-13 | $13.68 | $13.68 | $13.68 | $13.68 | $13.40 | 0 |
| 2020-04-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.40 | 643 |
| 2020-04-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.40 | 0 |
| 2020-04-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.40 | 38,306 |
| 2020-04-06 | $13.63 | $13.65 | $13.60 | $13.60 | $13.32 | 2,861 |
| 2020-04-03 | $14.01 | $14.01 | $14.01 | $14.01 | $13.72 | 0 |
| 2020-04-02 | $14.01 | $14.01 | $14.01 | $14.01 | $13.72 | 617 |
| 2020-04-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.66 | 1,325 |
| 2020-03-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.66 | 100 |
| 2020-03-30 | $13.48 | $13.48 | $13.48 | $13.48 | $13.21 | 0 |
| 2020-03-27 | $14.11 | $14.11 | $13.48 | $13.48 | $13.21 | 1,548 |
| 2020-03-26 | $15.05 | $15.05 | $14.88 | $14.88 | $14.58 | 19,000 |
| 2020-03-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.00 | 97 |
| 2020-03-24 | $12.20 | $12.25 | $12.20 | $12.25 | $12.00 | 2,139 |
| 2020-03-23 | $12.15 | $12.15 | $12.15 | $12.15 | $11.90 | 2,014 |
| 2020-03-20 | $12.15 | $12.15 | $12.00 | $12.15 | $11.90 | 1,249 |
| 2020-03-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 0 |
| 2020-03-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 422 |
| 2020-03-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 0 |
| 2020-03-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 3,559 |
| 2020-03-13 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 2,014 |
| 2020-03-12 | $15.95 | $15.95 | $15.91 | $15.91 | $15.59 | 886 |
| 2020-03-11 | $18.98 | $18.98 | $18.67 | $18.67 | $18.29 | 1,185 |
| 2020-03-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.23 | 0 |
| 2020-03-09 | $19.63 | $19.63 | $19.63 | $19.63 | $19.23 | 0 |
| 2020-03-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 25 |
| 2020-03-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 1,471 |
| 2020-03-04 | $19.04 | $19.04 | $19.04 | $19.04 | $18.59 | 65 |
| 2020-03-03 | $19.04 | $19.04 | $19.04 | $19.04 | $18.59 | 14 |
| 2020-03-02 | $19.04 | $19.04 | $19.04 | $19.04 | $18.59 | 0 |
| 2020-02-28 | $19.04 | $19.04 | $19.04 | $19.04 | $18.59 | 100 |
| 2020-02-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 0 |
| 2020-02-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 0 |
| 2020-02-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 62 |
| 2020-02-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.01 | 100 |
| 2020-02-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.46 | 3,200 |
| 2020-02-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.46 | 76 |
| 2020-02-19 | $20.97 | $20.97 | $20.92 | $20.96 | $20.46 | 6,107 |
| 2020-02-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.49 | 0 |
| 2020-02-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.49 | 450 |
| 2020-02-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.37 | 0 |
| 2020-02-12 | $20.87 | $20.87 | $20.87 | $20.87 | $20.37 | 1,800 |
| 2020-02-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.37 | 401 |
| 2020-02-10 | $20.75 | $20.87 | $20.75 | $20.87 | $20.37 | 2,363 |
| 2020-02-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.35 | 0 |
| 2020-02-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.35 | 417 |
| 2020-02-04 | $21.44 | $21.44 | $21.44 | $21.44 | $20.93 | 130 |
| 2020-02-03 | $21.34 | $21.34 | $21.34 | $21.34 | $20.83 | 1,978 |
| 2020-01-31 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 0 |
| 2020-01-29 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 39 |
| 2020-01-28 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 85 |
| 2020-01-27 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 0 |
| 2020-01-24 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 0 |
| 2020-01-23 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 0 |
| 2020-01-22 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 5,000 |
| 2020-01-21 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 0 |
| 2020-01-17 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 0 |
| 2020-01-16 | $20.46 | $20.46 | $20.46 | $20.46 | $19.97 | 5,000 |
| 2020-01-15 | $20.46 | $20.46 | $20.46 | $20.46 | $19.98 | 3,750 |
| 2020-01-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 5,000 |
| 2020-01-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 0 |
| 2020-01-10 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 0 |
| 2020-01-09 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 5,000 |
| 2020-01-08 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 0 |
| 2020-01-07 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 0 |
| 2020-01-06 | $20.07 | $20.07 | $20.07 | $20.07 | $19.59 | 0 |
| 2020-01-03 | $19.57 | $20.07 | $19.57 | $20.07 | $19.59 | 5,907 |
| 2020-01-02 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-31 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-30 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-27 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-26 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-24 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-23 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.02 | 0 |
| 2019-12-19 | $20.46 | $20.51 | $20.46 | $20.51 | $20.02 | 277 |
| 2019-12-18 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-17 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-10 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-06 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 10 |
| 2019-12-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-12-04 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 22 |
| 2019-12-03 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 39 |
| 2019-12-02 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-29 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-27 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 10,000 |
| 2019-11-26 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 7 |
| 2019-11-25 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-22 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-21 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-20 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 5 |
| 2019-11-19 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-18 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 56 |
| 2019-11-15 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 1,875 |
| 2019-11-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 93 |
| 2019-11-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 25 |
| 2019-11-07 | $20.14 | $20.14 | $20.14 | $20.14 | $19.66 | 0 |
| 2019-11-06 | $20.11 | $20.14 | $20.11 | $20.14 | $19.66 | 10,000 |
| 2019-11-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.43 | 10,000 |
| 2019-11-04 | $19.96 | $19.96 | $19.90 | $19.90 | $19.43 | 3,000 |
| 2019-11-01 | $20.10 | $20.10 | $20.06 | $20.06 | $19.58 | 5,000 |
| 2019-10-31 | $19.45 | $19.45 | $19.45 | $19.45 | $18.99 | 0 |
| 2019-10-30 | $19.45 | $19.45 | $19.45 | $19.45 | $18.99 | 0 |
| 2019-10-29 | $19.45 | $19.45 | $19.45 | $19.45 | $18.99 | 0 |
| 2019-10-28 | $19.45 | $19.45 | $19.45 | $19.45 | $18.99 | 0 |
| 2019-10-25 | $19.49 | $19.49 | $19.45 | $19.45 | $18.99 | 518 |
| 2019-10-24 | $19.49 | $19.49 | $19.49 | $19.49 | $19.03 | 0 |
| 2019-10-23 | $19.49 | $19.49 | $19.49 | $19.49 | $19.03 | 2,000 |
| 2019-10-22 | $19.72 | $19.72 | $19.72 | $19.72 | $19.25 | 0 |
| 2019-10-21 | $19.72 | $19.72 | $19.72 | $19.72 | $19.25 | 0 |
| 2019-10-18 | $19.72 | $19.72 | $19.72 | $19.72 | $19.25 | 0 |
| 2019-10-17 | $19.72 | $19.72 | $19.72 | $19.72 | $19.25 | 0 |
| 2019-10-16 | $19.72 | $19.72 | $19.72 | $19.72 | $19.25 | 0 |
| 2019-10-15 | $19.34 | $19.72 | $19.34 | $19.72 | $19.25 | 3,782 |
| 2019-10-14 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 0 |
| 2019-10-11 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 0 |
| 2019-10-10 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 738 |
| 2019-10-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.38 | 242 |
| 2019-10-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.80 | 0 |
| 2019-10-07 | $19.23 | $19.26 | $19.23 | $19.26 | $18.80 | 11,863 |
| 2019-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 5,000 |
| 2019-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 10 |
| 2019-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 0 |
| 2019-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 5,000 |
| 2019-09-11 | $19.04 | $19.04 | $19.00 | $19.00 | $18.55 | 1,331 |
| 2019-09-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.32 | 0 |
| 2019-09-09 | $19.79 | $19.79 | $19.79 | $19.79 | $18.94 | 5,000 |
| 2019-09-06 | $20.09 | $20.09 | $19.96 | $19.96 | $19.00 | 540 |
| 2019-09-05 | $19.24 | $19.24 | $19.24 | $19.24 | $18.32 | 0 |
| 2019-09-04 | $19.24 | $19.24 | $19.24 | $19.24 | $18.32 | 30 |
| 2019-09-03 | $19.24 | $19.24 | $19.24 | $19.24 | $18.32 | 660 |
| 2019-08-30 | $18.85 | $18.85 | $18.85 | $18.85 | $17.95 | 0 |
| 2019-08-29 | $18.85 | $18.85 | $18.85 | $18.85 | $17.95 | 0 |
| 2019-08-28 | $18.97 | $18.97 | $18.85 | $18.85 | $17.95 | 716 |
| 2019-08-27 | $19.15 | $19.15 | $18.88 | $18.88 | $17.98 | 505 |
| 2019-08-26 | $19.92 | $19.92 | $19.92 | $19.92 | $18.97 | 0 |
| 2019-08-23 | $19.92 | $19.92 | $19.92 | $19.92 | $18.97 | 7,360 |
| 2019-08-22 | $19.92 | $19.92 | $19.92 | $19.92 | $18.97 | 305 |
| 2019-08-21 | $19.08 | $19.08 | $19.08 | $19.08 | $18.17 | 10,000 |
| 2019-08-20 | $19.09 | $19.09 | $19.03 | $19.08 | $18.17 | 1,641 |
| 2019-08-19 | $18.85 | $18.85 | $18.85 | $18.85 | $17.95 | 0 |
| 2019-08-15 | $18.85 | $18.85 | $18.85 | $18.85 | $17.95 | 100 |
| 2019-08-14 | $18.85 | $18.85 | $18.85 | $18.85 | $17.95 | 131 |
| 2019-08-13 | $18.96 | $18.96 | $18.96 | $18.96 | $18.05 | 440 |
| 2019-08-12 | $18.76 | $18.76 | $18.55 | $18.55 | $17.66 | 5,000 |
| 2019-08-09 | $18.76 | $18.76 | $18.55 | $18.55 | $17.66 | 5,000 |
| 2019-08-08 | $18.55 | $18.55 | $18.55 | $18.55 | $17.66 | 5,000 |
| 2019-08-07 | $18.76 | $18.76 | $18.55 | $18.55 | $17.66 | 4,379 |
| 2019-08-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-08-05 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-08-02 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-08-01 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-07-31 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-07-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-07-29 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 100 |
| 2019-07-26 | $18.76 | $18.76 | $18.58 | $18.75 | $17.85 | 1,031 |
| 2019-07-25 | $18.93 | $18.93 | $18.93 | $18.93 | $18.02 | 0 |
| 2019-07-24 | $18.93 | $18.93 | $18.93 | $18.93 | $18.02 | 0 |
| 2019-07-23 | $18.93 | $18.93 | $18.93 | $18.93 | $18.02 | 1,800 |
| 2019-07-22 | $19.42 | $19.42 | $19.42 | $19.42 | $18.49 | 0 |
| 2019-07-19 | $19.40 | $19.42 | $19.40 | $19.42 | $18.49 | 11,221 |
| 2019-07-18 | $18.79 | $18.79 | $18.79 | $18.79 | $17.89 | 0 |
| 2019-07-17 | $18.94 | $18.94 | $18.79 | $18.79 | $17.89 | 507 |
| 2019-07-16 | $19.22 | $19.22 | $19.22 | $19.22 | $18.30 | 6,450 |
| 2019-07-15 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-12 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-11 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 1,780 |
| 2019-07-10 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-09 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-08 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-05 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-03 | $19.11 | $19.11 | $19.11 | $19.11 | $18.20 | 0 |
| 2019-07-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.19 | 1,471 |
| 2019-07-01 | $18.74 | $18.74 | $18.74 | $18.74 | $17.84 | 1,595 |
| 2019-06-28 | $18.91 | $18.91 | $18.91 | $18.91 | $18.00 | 0 |
| 2019-06-27 | $18.91 | $18.91 | $18.91 | $18.91 | $18.00 | 0 |
| 2019-06-26 | $18.91 | $18.91 | $18.91 | $18.91 | $18.00 | 0 |
| 2019-06-25 | $18.95 | $18.95 | $18.91 | $18.91 | $18.00 | 282 |
| 2019-06-24 | $18.73 | $18.73 | $18.73 | $18.73 | $17.83 | 0 |
| 2019-06-21 | $18.73 | $18.73 | $18.73 | $18.73 | $17.83 | 0 |
| 2019-06-18 | $18.73 | $18.73 | $18.73 | $18.73 | $17.83 | 4,932 |
| 2019-06-17 | $18.53 | $18.53 | $18.53 | $18.53 | $17.64 | 260 |
| 2019-06-14 | $18.59 | $18.59 | $18.53 | $18.53 | $17.64 | 625 |
| 2019-06-13 | $18.28 | $18.28 | $18.28 | $18.28 | $17.40 | 10,340 |
| 2019-06-12 | $18.28 | $18.28 | $18.28 | $18.28 | $17.40 | 570 |
| 2019-06-11 | $18.28 | $18.28 | $18.28 | $18.28 | $17.40 | 5,000 |
| 2019-06-10 | $18.34 | $18.34 | $18.28 | $18.28 | $17.40 | 4,200 |
| 2019-06-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.42 | 3,460 |
| 2019-06-06 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-06-05 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-06-03 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 576 |
| 2019-05-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-24 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-23 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-22 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-20 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-17 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 0 |
| 2019-05-16 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 5,455 |
| 2019-05-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 0 |
| 2019-05-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 0 |
| 2019-05-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 0 |
| 2019-05-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 0 |
| 2019-05-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 65 |
| 2019-05-08 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 0 |
| 2019-05-07 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 0 |
| 2019-05-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.23 | 580 |
| 2019-05-03 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 0 |
| 2019-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 960 |
| 2019-05-01 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 8,488 |
| 2019-04-30 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 0 |
| 2019-04-29 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 8,400 |
| 2019-04-26 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 12,420 |
| 2019-04-25 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 0 |
| 2019-04-24 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 400 |
| 2019-04-23 | $17.19 | $17.23 | $17.19 | $17.23 | $16.41 | 800 |
| 2019-04-22 | $17.62 | $17.62 | $17.62 | $17.62 | $16.78 | 0 |
| 2019-04-18 | $17.58 | $17.62 | $17.58 | $17.62 | $16.78 | 8,000 |
| 2019-04-17 | $17.58 | $17.58 | $17.35 | $17.35 | $16.52 | 658 |
| 2019-04-15 | $17.33 | $17.33 | $17.33 | $17.33 | $16.50 | 4,500 |
| 2019-04-12 | $17.33 | $17.33 | $17.33 | $17.33 | $16.50 | 0 |
| 2019-04-11 | $17.33 | $17.33 | $17.33 | $17.33 | $16.50 | 5,456 |
| 2019-04-10 | $17.51 | $17.51 | $17.51 | $17.51 | $16.67 | 0 |
| 2019-04-09 | $17.51 | $17.51 | $17.51 | $17.51 | $16.67 | 844 |
| 2019-04-08 | $17.34 | $17.34 | $17.34 | $17.34 | $16.51 | 0 |
| 2019-04-05 | $17.34 | $17.34 | $17.34 | $17.34 | $16.51 | 0 |
| 2019-04-04 | $17.34 | $17.34 | $17.34 | $17.34 | $16.51 | 0 |
| 2019-04-03 | $17.42 | $17.42 | $17.34 | $17.34 | $16.51 | 800 |
| 2019-04-02 | $17.22 | $17.22 | $17.22 | $17.22 | $16.40 | 14,000 |
| 2019-04-01 | $17.22 | $17.22 | $17.22 | $17.22 | $16.40 | 0 |
| 2019-03-29 | $17.22 | $17.22 | $17.22 | $17.22 | $16.40 | 536 |
| 2019-03-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.42 | 0 |
| 2019-03-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.42 | 400 |
| 2019-03-26 | $17.27 | $17.27 | $17.27 | $17.27 | $16.44 | 0 |
| 2019-03-25 | $17.27 | $17.27 | $17.27 | $17.27 | $16.44 | 694 |
| 2019-03-22 | $17.83 | $17.83 | $17.83 | $17.83 | $16.98 | 5,000 |
| 2019-03-21 | $17.67 | $17.83 | $17.67 | $17.83 | $16.98 | 990 |
| 2019-03-20 | $17.21 | $17.21 | $17.21 | $17.21 | $16.39 | 5,000 |
| 2019-03-18 | $17.21 | $17.21 | $17.21 | $17.21 | $16.39 | 0 |
| 2019-03-15 | $17.21 | $17.21 | $17.21 | $17.21 | $16.39 | 855 |
| 2019-03-14 | $17.13 | $17.13 | $17.13 | $17.13 | $16.31 | 0 |
| 2019-03-13 | $17.13 | $17.13 | $17.13 | $17.13 | $16.31 | 0 |
| 2019-03-12 | $17.13 | $17.13 | $17.13 | $17.13 | $16.31 | 5,000 |
| 2019-03-11 | $17.13 | $17.13 | $17.13 | $17.13 | $16.31 | 199 |
| 2019-03-08 | $16.65 | $16.65 | $16.65 | $16.65 | $15.85 | 364 |
| 2019-03-07 | $16.93 | $16.93 | $16.93 | $16.93 | $16.12 | 395 |
| 2019-03-06 | $16.79 | $17.12 | $16.79 | $17.12 | $16.26 | 310 |
| 2019-03-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2019-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2019-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 438 |
| 2019-02-28 | $17.30 | $17.30 | $17.30 | $17.30 | $16.43 | 0 |
| 2019-02-27 | $17.30 | $17.30 | $17.30 | $17.30 | $16.43 | 0 |
| 2019-02-26 | $17.30 | $17.30 | $17.30 | $17.30 | $16.43 | 0 |
| 2019-02-25 | $17.23 | $17.30 | $17.23 | $17.30 | $16.43 | 1,130 |
| 2019-02-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.43 | 10,660 |
| 2019-02-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.13 | 13,447 |
| 2019-02-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.13 | 0 |
| 2019-02-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.13 | 450 |
| 2019-02-15 | $17.46 | $17.46 | $17.46 | $17.46 | $16.58 | 0 |
| 2019-02-14 | $17.46 | $17.46 | $17.46 | $17.46 | $16.58 | 600 |
| 2019-02-13 | $17.46 | $17.46 | $17.46 | $17.46 | $16.58 | 500 |
| 2019-02-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 0 |
| 2019-02-11 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 0 |
| 2019-02-08 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 680 |
| 2019-02-07 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 3,450 |
| 2019-02-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 930 |
| 2019-02-05 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 1 |
| 2019-02-04 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 0 |
| 2019-02-01 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 3,670 |
| 2019-01-31 | $16.70 | $16.70 | $16.70 | $16.70 | $15.86 | 5,667 |
| 2019-01-30 | $16.65 | $16.65 | $16.51 | $16.51 | $15.68 | 660 |
| 2019-01-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 0 |
| 2019-01-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 0 |
| 2019-01-25 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 0 |
| 2019-01-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 7,000 |
| 2019-01-23 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 0 |
| 2019-01-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 292 |
| 2019-01-18 | $16.64 | $16.64 | $16.64 | $16.64 | $15.80 | 165 |
| 2019-01-17 | $16.27 | $16.27 | $16.27 | $16.27 | $15.45 | 0 |
| 2019-01-16 | $16.29 | $16.29 | $16.27 | $16.27 | $15.45 | 664 |
| 2019-01-15 | $15.35 | $15.35 | $15.35 | $15.35 | $14.58 | 410 |
| 2019-01-14 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 785 |
| 2019-01-11 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 0 |
| 2019-01-10 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 0 |
| 2019-01-09 | $15.59 | $15.59 | $15.59 | $15.59 | $14.80 | 11,115 |
| 2019-01-08 | $15.59 | $15.61 | $15.59 | $15.59 | $14.80 | 37,722 |
| 2019-01-07 | $15.17 | $15.17 | $15.17 | $15.17 | $14.40 | 0 |
| 2019-01-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.40 | 1,844 |
| 2019-01-03 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 5,048 |
| 2019-01-02 | $15.23 | $15.26 | $15.23 | $15.23 | $14.46 | 97,305 |
| 2018-12-31 | $15.27 | $15.27 | $15.27 | $15.27 | $14.50 | 765 |
| 2018-12-28 | $15.21 | $15.21 | $15.21 | $15.21 | $14.44 | 297 |
| 2018-12-27 | $14.73 | $14.73 | $14.73 | $14.73 | $13.99 | 310 |
| 2018-12-26 | $15.75 | $15.75 | $15.75 | $15.75 | $14.96 | 3,689 |
| 2018-12-24 | $16.04 | $16.04 | $16.04 | $16.04 | $15.23 | 160 |
| 2018-12-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-12-20 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-12-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 3,544 |
| 2018-12-18 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 7,000 |
| 2018-12-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 14,279 |
| 2018-12-13 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-12-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-12-11 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 340 |
| 2018-12-10 | $16.34 | $16.34 | $16.34 | $16.34 | $15.52 | 695 |
| 2018-12-07 | $16.34 | $16.34 | $16.34 | $16.34 | $15.52 | 0 |
| 2018-12-04 | $16.30 | $16.34 | $16.30 | $16.34 | $15.52 | 61,518 |
| 2018-12-03 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 0 |
| 2018-11-30 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 0 |
| 2018-11-29 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 5,400 |
| 2018-11-28 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 0 |
| 2018-11-27 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 0 |
| 2018-11-26 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 0 |
| 2018-11-23 | $16.18 | $16.18 | $16.18 | $16.18 | $15.36 | 36,010 |
| 2018-11-21 | $15.78 | $16.24 | $15.68 | $16.18 | $15.36 | 25,831 |
| 2018-11-20 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-11-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-11-16 | $15.23 | $15.23 | $15.23 | $15.23 | $14.46 | 0 |
| 2018-11-15 | $15.33 | $15.33 | $15.23 | $15.23 | $14.46 | 291 |
| 2018-11-14 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-13 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 22,887 |
| 2018-11-12 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-09 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-08 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-07 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 1,295 |
| 2018-11-06 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-05 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-02 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 0 |
| 2018-11-01 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 5,000 |
| 2018-10-31 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 41 |
| 2018-10-30 | $15.74 | $15.74 | $15.74 | $15.74 | $14.95 | 247 |
| 2018-10-29 | $15.75 | $15.75 | $15.59 | $15.60 | $14.81 | 2,570 |
| 2018-10-26 | $16.59 | $16.59 | $16.59 | $16.59 | $15.75 | 500 |
| 2018-10-25 | $16.59 | $16.59 | $16.59 | $16.59 | $15.75 | 500 |
| 2018-10-24 | $17.02 | $17.02 | $17.02 | $17.02 | $16.16 | 290 |
| 2018-10-23 | $16.56 | $16.56 | $16.56 | $16.56 | $15.72 | 0 |
| 2018-10-22 | $16.56 | $16.56 | $16.56 | $16.56 | $15.72 | 0 |
| 2018-10-19 | $16.56 | $16.56 | $16.56 | $16.56 | $15.72 | 75 |
| 2018-10-18 | $16.93 | $16.95 | $16.56 | $16.56 | $15.72 | 49,289 |
| 2018-10-17 | $16.66 | $16.66 | $16.60 | $16.60 | $15.76 | 209 |
| 2018-10-16 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-10-15 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-10-12 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 2 |
| 2018-10-11 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 6,290 |
| 2018-10-10 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-10-09 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 40 |
| 2018-10-08 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-10-05 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-10-04 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 5,492 |
| 2018-10-03 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 5,000 |
| 2018-10-02 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-10-01 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-09-28 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 0 |
| 2018-09-27 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 4,050 |
| 2018-09-26 | $18.47 | $18.47 | $18.47 | $18.47 | $17.54 | 500 |
| 2018-09-25 | $18.21 | $18.21 | $18.21 | $18.21 | $17.29 | 0 |
| 2018-09-24 | $18.21 | $18.21 | $18.21 | $18.21 | $17.29 | 0 |
| 2018-09-21 | $18.21 | $18.21 | $18.21 | $18.21 | $17.29 | 0 |
| 2018-09-20 | $18.21 | $18.21 | $18.21 | $18.21 | $17.29 | 0 |
| 2018-09-19 | $18.21 | $18.21 | $18.21 | $18.21 | $17.29 | 0 |
| 2018-09-18 | $18.21 | $18.21 | $18.21 | $18.21 | $17.29 | 300 |
| 2018-09-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.38 | 0 |
| 2018-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.38 | 0 |
| 2018-09-13 | $18.30 | $18.30 | $18.30 | $18.30 | $17.38 | 400 |
| 2018-09-12 | $18.37 | $18.37 | $18.15 | $18.15 | $17.23 | 29,020 |
| 2018-09-11 | $17.87 | $17.87 | $17.87 | $17.87 | $16.97 | 0 |
| 2018-09-10 | $17.87 | $17.87 | $17.87 | $17.87 | $16.87 | 0 |
| 2018-09-07 | $18.00 | $18.00 | $17.87 | $17.87 | $16.87 | 251 |
| 2018-09-06 | $19.07 | $19.07 | $19.07 | $19.07 | $18.00 | 0 |
| 2018-09-05 | $19.07 | $19.07 | $19.07 | $19.07 | $18.00 | 5,000 |
| 2018-09-04 | $19.07 | $19.07 | $19.07 | $19.07 | $18.00 | 0 |
| 2018-08-31 | $19.07 | $19.07 | $19.07 | $19.07 | $18.00 | 0 |
| 2018-08-30 | $19.07 | $19.07 | $19.07 | $19.07 | $18.00 | 400 |
| 2018-08-29 | $19.36 | $19.36 | $19.36 | $19.36 | $18.28 | 0 |
| 2018-08-28 | $19.09 | $19.36 | $19.09 | $19.36 | $18.28 | 1,300 |
| 2018-08-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.51 | 0 |
| 2018-08-24 | $18.55 | $18.55 | $18.55 | $18.55 | $17.51 | 0 |
| 2018-08-23 | $18.55 | $18.55 | $18.55 | $18.55 | $17.51 | 0 |
| 2018-08-22 | $18.55 | $18.55 | $18.55 | $18.55 | $17.51 | 0 |
| 2018-08-21 | $18.55 | $18.55 | $18.55 | $18.55 | $17.51 | 5,000 |
| 2018-08-20 | $18.52 | $18.55 | $18.52 | $18.55 | $17.51 | 12,284 |
| 2018-08-17 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 0 |
| 2018-08-16 | $18.98 | $18.98 | $18.98 | $18.98 | $17.92 | 1,000 |
| 2018-08-15 | $19.19 | $19.19 | $19.19 | $19.19 | $18.12 | 260 |
| 2018-08-14 | $19.19 | $19.19 | $19.19 | $19.19 | $18.12 | 0 |
| 2018-08-13 | $19.19 | $19.19 | $19.19 | $19.19 | $18.12 | 0 |
| 2018-08-10 | $19.19 | $19.19 | $19.19 | $19.19 | $18.12 | 0 |
| 2018-08-09 | $19.26 | $19.26 | $19.19 | $19.19 | $18.12 | 880 |
| 2018-08-08 | $19.35 | $19.35 | $19.35 | $19.35 | $18.27 | 0 |
| 2018-08-07 | $19.35 | $19.35 | $19.35 | $19.35 | $18.27 | 0 |
| 2018-08-06 | $19.35 | $19.35 | $19.35 | $19.35 | $18.27 | 0 |
| 2018-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.27 | 1 |
| 2018-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.27 | 0 |
| 2018-08-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.27 | 100 |
| 2018-07-31 | $19.60 | $19.60 | $19.60 | $19.60 | $18.50 | 0 |
| 2018-07-30 | $19.60 | $19.60 | $19.60 | $19.60 | $18.50 | 0 |
| 2018-07-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.50 | 0 |
| 2018-07-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.50 | 0 |
| 2018-07-25 | $19.60 | $19.60 | $19.60 | $19.60 | $18.50 | 0 |
| 2018-07-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.50 | 0 |
| 2018-07-23 | $19.43 | $19.60 | $19.43 | $19.60 | $18.50 | 7,000 |
| 2018-07-20 | $19.27 | $19.27 | $19.27 | $19.27 | $18.19 | 0 |
| 2018-07-19 | $19.30 | $19.39 | $19.25 | $19.27 | $18.19 | 5,582 |
| 2018-07-18 | $19.49 | $19.57 | $19.46 | $19.51 | $18.42 | 779 |
| 2018-07-17 | $19.32 | $19.32 | $19.32 | $19.32 | $18.24 | 0 |
| 2018-07-16 | $19.32 | $19.32 | $19.32 | $19.32 | $18.24 | 300 |
| 2018-07-13 | $18.62 | $18.62 | $18.62 | $18.62 | $17.58 | 10,000 |
| 2018-07-12 | $18.62 | $18.62 | $18.62 | $18.62 | $17.58 | 5,000 |
| 2018-07-11 | $18.62 | $18.62 | $18.62 | $18.62 | $17.58 | 5,000 |
| 2018-07-10 | $18.62 | $18.62 | $18.62 | $18.62 | $17.58 | 5,000 |
| 2018-07-09 | $18.42 | $18.62 | $18.33 | $18.62 | $17.58 | 5,665 |
| 2018-07-06 | $18.24 | $18.90 | $18.24 | $18.90 | $17.84 | 2,880 |
| 2018-07-05 | $18.14 | $18.14 | $18.05 | $18.05 | $17.04 | 231 |
| 2018-07-03 | $17.98 | $17.98 | $17.88 | $17.88 | $16.88 | 1,443 |
| 2018-07-02 | $17.75 | $17.75 | $17.75 | $17.75 | $16.76 | 0 |
| 2018-06-29 | $17.85 | $17.85 | $17.75 | $17.75 | $16.76 | 10,000 |
| 2018-06-28 | $18.18 | $18.18 | $18.18 | $18.18 | $17.16 | 0 |
| 2018-06-27 | $18.24 | $18.24 | $18.18 | $18.18 | $17.16 | 289 |
| 2018-06-26 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2018-06-25 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2018-06-22 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 100 |
| 2018-06-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.46 | 5,100 |
| 2018-06-20 | $18.13 | $18.15 | $18.11 | $18.11 | $17.10 | 9,310 |
| 2018-06-19 | $18.03 | $18.03 | $17.87 | $17.87 | $16.87 | 3,957 |
| 2018-06-18 | $17.77 | $17.77 | $17.77 | $17.77 | $16.77 | 0 |
| 2018-06-15 | $17.77 | $17.77 | $17.77 | $17.77 | $16.77 | 55 |
| 2018-06-14 | $17.82 | $17.82 | $17.77 | $17.77 | $16.77 | 446 |
| 2018-06-13 | $18.24 | $18.24 | $18.13 | $18.13 | $17.11 | 3,694 |
| 2018-06-12 | $18.30 | $18.35 | $18.30 | $18.35 | $17.32 | 14,128 |
| 2018-06-11 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-06-08 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-06-07 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 5,000 |
| 2018-06-06 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-06-05 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-06-04 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-06-01 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-31 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-30 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 45 |
| 2018-05-29 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-25 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 6,750 |
| 2018-05-24 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-23 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 577 |
| 2018-05-22 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-21 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-18 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 25 |
| 2018-05-17 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-15 | $17.82 | $17.82 | $17.82 | $17.82 | $16.82 | 0 |
| 2018-05-14 | $17.84 | $17.84 | $17.81 | $17.82 | $16.82 | 853 |
| 2018-05-11 | $17.59 | $17.59 | $17.59 | $17.59 | $16.60 | 0 |
| 2018-05-10 | $17.59 | $17.59 | $17.59 | $17.59 | $16.60 | 690 |
| 2018-05-09 | $17.59 | $17.59 | $17.59 | $17.59 | $16.60 | 5,000 |
| 2018-05-08 | $17.59 | $17.59 | $17.59 | $17.59 | $16.60 | 0 |
| 2018-05-07 | $17.59 | $17.59 | $17.59 | $17.59 | $16.60 | 0 |
| 2018-05-04 | $17.59 | $17.59 | $17.59 | $17.59 | $16.60 | 0 |
| 2018-05-03 | $17.73 | $17.73 | $17.59 | $17.59 | $16.60 | 725 |
| 2018-05-02 | $17.35 | $17.35 | $17.35 | $17.35 | $16.38 | 0 |
| 2018-05-01 | $17.40 | $17.40 | $17.35 | $17.35 | $16.38 | 5,232 |
| 2018-04-30 | $17.62 | $17.62 | $17.62 | $17.62 | $16.63 | 150 |
| 2018-04-27 | $17.55 | $17.55 | $17.55 | $17.55 | $16.57 | 860 |
| 2018-04-26 | $17.55 | $17.55 | $17.55 | $17.55 | $16.57 | 0 |
| 2018-04-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.57 | 55 |
| 2018-04-24 | $17.55 | $17.55 | $17.55 | $17.55 | $16.57 | 0 |
| 2018-04-23 | $17.55 | $17.55 | $17.55 | $17.55 | $16.57 | 19,772 |
| 2018-04-20 | $17.51 | $17.55 | $17.51 | $17.55 | $16.57 | 6,000 |
| 2018-04-19 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 0 |
| 2018-04-18 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 0 |
| 2018-04-17 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 0 |
| 2018-04-16 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 420 |
| 2018-04-13 | $17.65 | $17.65 | $17.65 | $17.65 | $16.66 | 0 |
| 2018-04-12 | $17.73 | $17.75 | $17.65 | $17.65 | $16.66 | 9,838 |
| 2018-04-11 | $17.69 | $17.69 | $17.63 | $17.63 | $16.64 | 1,052 |
| 2018-04-10 | $17.61 | $17.61 | $17.61 | $17.61 | $16.62 | 5,000 |
| 2018-04-09 | $17.67 | $17.67 | $17.61 | $17.61 | $16.62 | 416 |
| 2018-04-06 | $17.10 | $17.10 | $17.10 | $17.10 | $16.14 | 815 |
| 2018-04-05 | $17.10 | $17.10 | $17.10 | $17.10 | $16.14 | 170 |
| 2018-04-04 | $17.10 | $17.10 | $17.10 | $17.10 | $16.14 | 200 |
| 2018-04-03 | $17.10 | $17.10 | $17.02 | $17.02 | $16.07 | 1,240 |
| 2018-04-02 | $17.39 | $17.39 | $17.39 | $17.39 | $16.42 | 0 |
| 2018-03-29 | $17.39 | $17.39 | $17.39 | $17.39 | $16.42 | 0 |
| 2018-03-28 | $17.66 | $17.66 | $17.39 | $17.39 | $16.42 | 2,105 |
| 2018-03-27 | $17.54 | $17.54 | $17.54 | $17.54 | $16.56 | 0 |
| 2018-03-26 | $17.54 | $17.54 | $17.54 | $17.54 | $16.56 | 100 |
| 2018-03-23 | $18.08 | $18.18 | $18.08 | $18.18 | $17.16 | 4,895 |
| 2018-03-22 | $18.70 | $18.70 | $18.70 | $18.70 | $17.65 | 0 |
| 2018-03-21 | $18.70 | $18.70 | $18.70 | $18.70 | $17.65 | 0 |
| 2018-03-20 | $18.70 | $18.70 | $18.70 | $18.70 | $17.65 | 9,895 |
| 2018-03-19 | $18.17 | $18.17 | $18.17 | $18.17 | $17.15 | 0 |
| 2018-03-16 | $18.17 | $18.17 | $18.17 | $18.17 | $17.15 | 3,020 |
| 2018-03-15 | $18.33 | $18.64 | $18.05 | $18.54 | $17.50 | 12,897 |
| 2018-03-14 | $18.59 | $18.59 | $18.59 | $18.59 | $17.55 | 0 |
| 2018-03-13 | $18.72 | $18.72 | $18.59 | $18.59 | $17.55 | 830 |
| 2018-03-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.13 | 0 |
| 2018-03-09 | $18.15 | $18.15 | $18.15 | $18.15 | $17.13 | 0 |
| 2018-03-08 | $18.15 | $18.15 | $18.15 | $18.15 | $17.13 | 0 |
| 2018-03-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.13 | 3,400 |
| 2018-03-06 | $18.65 | $18.65 | $18.65 | $18.65 | $17.61 | 490 |
| 2018-03-05 | $18.76 | $18.76 | $18.65 | $18.65 | $17.35 | 881 |
| 2018-03-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.16 | 0 |
| 2018-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.16 | 200 |
| 2018-02-28 | $18.79 | $18.79 | $18.79 | $18.79 | $17.42 | 0 |
| 2018-02-27 | $18.85 | $18.85 | $18.79 | $18.79 | $17.42 | 10,330 |
| 2018-02-26 | $19.26 | $19.26 | $19.26 | $19.26 | $17.86 | 525 |
| 2018-02-23 | $19.26 | $19.26 | $19.26 | $19.26 | $17.86 | 165 |
| 2018-02-22 | $19.26 | $19.26 | $19.26 | $19.26 | $17.86 | 5,130 |
| 2018-02-21 | $18.55 | $18.55 | $18.55 | $18.55 | $17.20 | 0 |
| 2018-02-20 | $18.77 | $18.77 | $18.55 | $18.55 | $17.20 | 590 |
| 2018-02-16 | $19.04 | $19.04 | $19.04 | $19.04 | $17.66 | 100 |
| 2018-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.62 | 630 |
| 2018-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.62 | 100 |
| 2018-02-13 | $18.18 | $18.18 | $18.18 | $18.18 | $16.86 | 0 |
| 2018-02-12 | $18.50 | $18.50 | $18.18 | $18.18 | $16.86 | 4,790 |
| 2018-02-09 | $18.59 | $18.62 | $18.59 | $18.62 | $17.27 | 12,767 |
| 2018-02-08 | $18.83 | $18.83 | $18.83 | $18.83 | $17.46 | 0 |
| 2018-02-07 | $18.83 | $18.83 | $18.83 | $18.83 | $17.46 | 1,300 |
| 2018-02-06 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 0 |
| 2018-02-05 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 0 |
| 2018-02-02 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 0 |
| 2018-02-01 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 0 |
| 2018-01-31 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 5,000 |
| 2018-01-30 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 5,000 |
| 2018-01-29 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 0 |
| 2018-01-26 | $18.98 | $18.98 | $18.98 | $18.98 | $17.60 | 100 |
| 2018-01-25 | $18.81 | $18.81 | $18.81 | $18.81 | $17.44 | 0 |
| 2018-01-24 | $18.81 | $18.81 | $18.81 | $18.81 | $17.44 | 200 |
| 2018-01-23 | $18.26 | $18.26 | $18.26 | $18.26 | $16.93 | 0 |
| 2018-01-22 | $18.26 | $18.26 | $18.26 | $18.26 | $16.93 | 0 |
| 2018-01-19 | $18.26 | $18.26 | $18.26 | $18.26 | $16.93 | 300 |
| 2018-01-18 | $18.93 | $18.93 | $18.89 | $18.89 | $17.52 | 17,002 |
| 2018-01-17 | $18.58 | $18.58 | $18.58 | $18.58 | $17.23 | 3,881 |
| 2018-01-16 | $18.63 | $18.63 | $18.63 | $18.63 | $17.28 | 530 |
| 2018-01-12 | $18.63 | $18.63 | $18.63 | $18.63 | $17.28 | 5,000 |
| 2018-01-11 | $18.58 | $18.63 | $18.58 | $18.63 | $17.28 | 12,740 |
| 2018-01-10 | $18.55 | $18.55 | $18.55 | $18.55 | $17.20 | 0 |
| 2018-01-09 | $18.55 | $18.55 | $18.55 | $18.55 | $17.20 | 200 |
| 2018-01-08 | $17.70 | $17.70 | $17.70 | $17.70 | $16.41 | 1,600 |
| 2018-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $16.41 | 5,000 |
| 2018-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $16.41 | 0 |
| 2018-01-03 | $17.70 | $17.70 | $17.70 | $17.70 | $16.41 | 0 |
| 2018-01-02 | $17.78 | $17.78 | $17.70 | $17.70 | $16.41 | 226 |
| 2017-12-29 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-28 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-27 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 68 |
| 2017-12-26 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-22 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-21 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-20 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-19 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-18 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 5,000 |
| 2017-12-15 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 520 |
| 2017-12-14 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-13 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-12 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-11 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-08 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-07 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-06 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-05 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-04 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-12-01 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-11-30 | $16.53 | $16.53 | $16.53 | $16.53 | $15.33 | 0 |
| 2017-11-29 | $16.73 | $16.73 | $16.53 | $16.53 | $15.33 | 312 |
| 2017-11-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 2,325 |
| 2017-11-27 | $15.97 | $15.97 | $15.85 | $15.85 | $14.70 | 220 |
| 2017-11-24 | $16.25 | $16.25 | $16.25 | $16.25 | $15.07 | 0 |
| 2017-11-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.07 | 0 |
| 2017-11-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.07 | 0 |
| 2017-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $15.07 | 0 |
| 2017-11-17 | $16.28 | $16.28 | $16.25 | $16.25 | $15.07 | 305 |
| 2017-11-16 | $16.26 | $16.26 | $16.26 | $16.26 | $15.08 | 7,561 |
| 2017-11-15 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 0 |
| 2017-11-14 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 0 |
| 2017-11-13 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 0 |
| 2017-11-10 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 10,000 |
| 2017-11-09 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 980 |
| 2017-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 0 |
| 2017-11-07 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 0 |
| 2017-11-06 | $16.45 | $16.45 | $16.45 | $16.45 | $15.25 | 7 |
| 2017-11-03 | $16.52 | $16.52 | $16.45 | $16.45 | $15.25 | 200 |
| 2017-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.30 | 0 |
| 2017-11-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.30 | 600 |
| 2017-10-31 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 0 |
| 2017-10-30 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 0 |
| 2017-10-27 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 0 |
| 2017-10-26 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 1,238 |
| 2017-10-25 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 773 |
| 2017-10-24 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 1 |
| 2017-10-23 | $16.71 | $16.71 | $16.71 | $16.71 | $15.50 | 600 |
| 2017-10-20 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-19 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-18 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-17 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-16 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-13 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-12 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-11 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-10 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-09 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-06 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 0 |
| 2017-10-05 | $15.98 | $15.98 | $15.98 | $15.98 | $14.82 | 100 |
| 2017-10-04 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-10-03 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-10-02 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-29 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-28 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-27 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-26 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-25 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-22 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-21 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-20 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-19 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-18 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 5,000 |
| 2017-09-15 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-14 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-13 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 735 |
| 2017-09-12 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-11 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 0 |
| 2017-09-08 | $16.78 | $16.78 | $16.78 | $16.78 | $15.56 | 100 |
| 2017-09-07 | $17.30 | $17.30 | $17.30 | $17.30 | $16.04 | 0 |
| 2017-09-06 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-09-05 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-09-01 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-08-31 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-08-30 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-08-29 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 1,300 |
| 2017-08-28 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-08-25 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-08-24 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 0 |
| 2017-08-23 | $17.30 | $17.30 | $17.30 | $17.30 | $15.96 | 1,700 |
| 2017-08-22 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2017-08-21 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2017-08-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2017-08-17 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2017-08-16 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2017-08-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 100 |
| 2017-08-14 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-11 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-10 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-09 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-08 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-07 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-04 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 458 |
| 2017-08-03 | $17.62 | $17.62 | $17.62 | $17.62 | $16.25 | 0 |
| 2017-08-02 | $17.65 | $17.65 | $17.62 | $17.62 | $16.25 | 333 |
| 2017-08-01 | $17.75 | $17.75 | $17.75 | $17.75 | $16.37 | 0 |
| 2017-07-31 | $17.75 | $17.75 | $17.75 | $17.75 | $16.37 | 0 |
| 2017-07-28 | $17.75 | $17.75 | $17.75 | $17.75 | $16.37 | 0 |
| 2017-07-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.37 | 1,000 |
| 2017-07-26 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-25 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-24 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-21 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-20 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-19 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-18 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-17 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 0 |
| 2017-07-14 | $17.31 | $17.31 | $17.31 | $17.31 | $15.97 | 500 |
| 2017-07-13 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-12 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-11 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-10 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-07 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-06 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-05 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-07-03 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-06-30 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 5,000 |
| 2017-06-29 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 5,050 |
| 2017-06-28 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 6 |
| 2017-06-27 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 2,640 |
| 2017-06-26 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-06-23 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 0 |
| 2017-06-22 | $18.18 | $18.18 | $18.18 | $18.18 | $16.77 | 600 |
| 2017-06-21 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 0 |
| 2017-06-20 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 0 |
| 2017-06-19 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 2,595 |
| 2017-06-16 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 0 |
| 2017-06-15 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 2,405 |
| 2017-06-14 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 10,000 |
| 2017-06-13 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 3,995 |
| 2017-06-12 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 0 |
| 2017-06-09 | $17.32 | $17.32 | $17.32 | $17.32 | $15.98 | 0 |
| 2017-06-08 | $17.41 | $17.41 | $17.32 | $17.32 | $15.98 | 500 |
| 2017-06-07 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 0 |
| 2017-06-06 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 1,000 |
| 2017-06-05 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 0 |
| 2017-06-02 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 5,000 |
| 2017-06-01 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 5,000 |
| 2017-05-31 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 0 |
| 2017-05-30 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 220 |
| 2017-05-26 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 600 |
| 2017-05-25 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 5,000 |
| 2017-05-24 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 0 |
| 2017-05-23 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 772 |
| 2017-05-22 | $16.71 | $16.71 | $16.68 | $16.68 | $15.39 | 1,333 |
| 2017-05-19 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 0 |
| 2017-05-18 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 0 |
| 2017-05-17 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 0 |
| 2017-05-16 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 5,000 |
| 2017-05-15 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 13,200 |
| 2017-05-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 0 |
| 2017-05-11 | $17.05 | $17.05 | $17.05 | $17.05 | $15.73 | 1,000 |
| 2017-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $15.45 | 0 |
| 2017-05-09 | $16.76 | $16.76 | $16.75 | $16.75 | $15.45 | 1,365 |
| 2017-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 90 |
| 2017-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 4,100 |
| 2017-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 900 |
| 2017-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.68 | 200 |
| 2017-05-02 | $16.53 | $16.53 | $16.53 | $16.53 | $15.25 | 0 |
| 2017-05-01 | $16.61 | $16.61 | $16.53 | $16.53 | $15.25 | 500 |
| 2017-04-28 | $16.29 | $16.29 | $16.29 | $16.29 | $15.03 | 0 |
| 2017-04-27 | $16.32 | $16.32 | $16.29 | $16.29 | $15.03 | 454 |
| 2017-04-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.17 | 300 |
| 2017-04-25 | $16.04 | $16.04 | $16.04 | $16.04 | $14.80 | 0 |
| 2017-04-24 | $16.04 | $16.04 | $16.04 | $16.04 | $14.80 | 0 |
| 2017-04-21 | $16.06 | $16.11 | $16.04 | $16.04 | $14.80 | 1,980 |
| 2017-04-20 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 1,700 |
| 2017-04-19 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 2,300 |
| 2017-04-18 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 400 |
| 2017-04-17 | $16.05 | $16.05 | $16.05 | $16.05 | $14.81 | 0 |
| 2017-04-13 | $16.05 | $16.05 | $16.05 | $16.05 | $14.81 | 0 |
| 2017-04-12 | $16.05 | $16.05 | $16.05 | $16.05 | $14.81 | 1,500 |
| 2017-04-11 | $16.61 | $16.61 | $16.61 | $16.61 | $15.32 | 0 |
| 2017-04-10 | $16.61 | $16.61 | $16.61 | $16.61 | $15.32 | 1,200 |
| 2017-04-07 | $16.61 | $16.61 | $16.61 | $16.61 | $15.32 | 0 |
| 2017-04-06 | $16.61 | $16.61 | $16.61 | $16.61 | $15.32 | 430 |
| 2017-04-05 | $16.61 | $16.61 | $16.61 | $16.61 | $15.32 | 0 |
| 2017-04-04 | $16.61 | $16.61 | $16.61 | $16.61 | $15.32 | 0 |
| 2017-04-03 | $16.64 | $16.64 | $16.61 | $16.61 | $15.32 | 834 |
| 2017-03-31 | $16.68 | $16.68 | $16.68 | $16.68 | $15.39 | 2,573 |
| 2017-03-30 | $16.67 | $16.67 | $16.67 | $16.67 | $15.38 | 0 |
| 2017-03-29 | $16.83 | $16.83 | $16.67 | $16.67 | $15.38 | 300 |
| 2017-03-28 | $16.21 | $16.21 | $16.21 | $16.21 | $14.95 | 0 |
| 2017-03-27 | $16.21 | $16.21 | $16.21 | $16.21 | $14.95 | 200 |
| 2017-03-24 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 0 |
| 2017-03-23 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 2 |
| 2017-03-22 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 0 |
| 2017-03-21 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 0 |
| 2017-03-20 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 0 |
| 2017-03-17 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 0 |
| 2017-03-16 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 0 |
| 2017-03-15 | $15.65 | $15.65 | $15.65 | $15.65 | $14.44 | 1,600 |
| 2017-03-14 | $15.77 | $15.77 | $15.77 | $15.77 | $14.55 | 0 |
| 2017-03-13 | $15.65 | $15.85 | $15.65 | $15.77 | $14.55 | 735 |
| 2017-03-10 | $15.79 | $15.79 | $15.71 | $15.71 | $14.49 | 2,106 |
| 2017-03-09 | $15.88 | $15.88 | $15.88 | $15.88 | $14.65 | 6,197 |
| 2017-03-08 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 0 |
| 2017-03-07 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 0 |
| 2017-03-06 | $15.90 | $15.90 | $15.90 | $15.90 | $14.61 | 0 |
| 2017-03-03 | $15.90 | $15.90 | $15.90 | $15.90 | $14.61 | 0 |
| 2017-03-02 | $15.98 | $15.98 | $15.90 | $15.90 | $14.61 | 4,790 |
| 2017-03-01 | $16.16 | $16.16 | $16.16 | $16.16 | $14.85 | 0 |
| 2017-02-28 | $16.24 | $16.24 | $16.16 | $16.16 | $14.85 | 301 |
| 2017-02-27 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 1,500 |
| 2017-02-24 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 735 |
| 2017-02-23 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 0 |
| 2017-02-22 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 1,600 |
| 2017-02-21 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 0 |
| 2017-02-17 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 20 |
| 2017-02-16 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 1,300 |
| 2017-02-15 | $16.56 | $16.56 | $16.48 | $16.48 | $15.14 | 400 |
| 2017-02-14 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-13 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-10 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-09 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-08 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-07 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-06 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-03 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-02 | $15.06 | $15.06 | $15.06 | $15.06 | $13.84 | 0 |
| 2017-02-01 | $16.66 | $16.66 | $15.06 | $15.06 | $13.84 | 2,300 |
| 2017-01-31 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 0 |
| 2017-01-30 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 0 |
| 2017-01-27 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 0 |
| 2017-01-26 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 0 |
| 2017-01-25 | $16.17 | $16.17 | $15.49 | $15.49 | $14.23 | 1,935 |
| 2017-01-24 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 1,820 |
| 2017-01-23 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 0 |
| 2017-01-20 | $15.49 | $15.49 | $15.49 | $15.49 | $14.23 | 0 |
| 2017-01-19 | $15.44 | $15.49 | $15.44 | $15.49 | $14.23 | 1,338 |
| 2017-01-18 | $15.52 | $15.52 | $15.52 | $15.52 | $14.26 | 5,200 |
| 2017-01-17 | $15.53 | $15.53 | $15.53 | $15.53 | $14.27 | 0 |
| 2017-01-13 | $15.53 | $15.53 | $15.53 | $15.53 | $14.27 | 130 |
| 2017-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2017-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 0 |
| 2016-12-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 1 |
| 2016-12-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.78 | 7,191 |
| 2016-12-28 | $15.16 | $15.16 | $15.00 | $15.00 | $13.78 | 7,505 |
| 2016-12-27 | $14.92 | $14.92 | $14.92 | $14.92 | $13.71 | 0 |
| 2016-12-23 | $14.92 | $14.92 | $14.92 | $14.92 | $13.71 | 240 |
| 2016-12-22 | $15.37 | $15.37 | $15.37 | $15.37 | $14.12 | 0 |
| 2016-12-21 | $15.37 | $15.37 | $15.37 | $15.37 | $14.12 | 0 |
| 2016-12-20 | $15.37 | $15.37 | $15.37 | $15.37 | $14.12 | 5,000 |
| 2016-12-19 | $15.37 | $15.37 | $15.37 | $15.37 | $14.12 | 205 |
| 2016-12-16 | $15.93 | $15.93 | $15.93 | $15.93 | $14.64 | 0 |
| 2016-12-15 | $15.93 | $15.93 | $15.93 | $15.93 | $14.64 | 0 |
| 2016-12-14 | $15.93 | $15.93 | $15.93 | $15.93 | $14.64 | 305 |
| 2016-12-13 | $15.81 | $15.81 | $15.81 | $15.81 | $14.53 | 262 |
| 2016-12-12 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 0 |
| 2016-12-09 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 225 |
| 2016-12-08 | $15.54 | $15.54 | $15.54 | $15.54 | $14.28 | 0 |
| 2016-12-07 | $15.54 | $15.54 | $15.54 | $15.54 | $14.28 | 0 |
| 2016-12-06 | $15.54 | $15.54 | $15.54 | $15.54 | $14.28 | 180 |
| 2016-12-05 | $15.69 | $15.69 | $15.69 | $15.69 | $14.42 | 0 |
| 2016-12-02 | $15.69 | $15.69 | $15.69 | $15.69 | $14.42 | 0 |
| 2016-12-01 | $15.69 | $15.69 | $15.69 | $15.69 | $14.42 | 0 |
| 2016-11-30 | $15.69 | $15.69 | $15.69 | $15.69 | $14.42 | 200 |
| 2016-11-29 | $15.80 | $15.80 | $15.80 | $15.80 | $14.52 | 0 |
| 2016-11-28 | $15.80 | $15.80 | $15.80 | $15.80 | $14.52 | 0 |
| 2016-11-25 | $15.80 | $15.80 | $15.80 | $15.80 | $14.52 | 145 |
| 2016-11-23 | $15.60 | $15.60 | $15.60 | $15.60 | $14.33 | 0 |
| 2016-11-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.33 | 802 |
| 2016-11-21 | $16.20 | $16.20 | $15.48 | $15.48 | $14.22 | 1,560 |
| 2016-11-18 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 0 |
| 2016-11-17 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 1 |
| 2016-11-16 | $16.01 | $16.01 | $16.01 | $16.01 | $14.71 | 1,064 |
| 2016-11-15 | $15.33 | $15.33 | $15.33 | $15.33 | $14.09 | 0 |
| 2016-11-14 | $15.33 | $15.33 | $15.33 | $15.33 | $14.09 | 0 |
| 2016-11-11 | $15.33 | $15.33 | $15.33 | $15.33 | $14.09 | 0 |
| 2016-11-10 | $15.33 | $15.33 | $15.33 | $15.33 | $14.09 | 0 |
| 2016-11-09 | $15.43 | $15.43 | $15.30 | $15.33 | $14.09 | 2,097 |
| 2016-11-08 | $15.97 | $15.97 | $15.97 | $15.97 | $14.67 | 1,740 |
| 2016-11-07 | $15.97 | $15.97 | $15.97 | $15.97 | $14.67 | 0 |
| 2016-11-04 | $15.79 | $15.97 | $15.79 | $15.97 | $14.67 | 500 |
| 2016-11-03 | $16.08 | $16.08 | $16.08 | $16.08 | $14.78 | 0 |
| 2016-11-02 | $16.08 | $16.08 | $16.08 | $16.08 | $14.78 | 0 |
| 2016-11-01 | $16.08 | $16.08 | $16.08 | $16.08 | $14.78 | 1,000 |
| 2016-10-31 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 0 |
| 2016-10-28 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 0 |
| 2016-10-27 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 570 |
| 2016-10-26 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 0 |
| 2016-10-25 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 0 |
| 2016-10-24 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 0 |
| 2016-10-21 | $16.14 | $16.14 | $15.92 | $15.92 | $14.63 | 1,135 |
| 2016-10-20 | $15.89 | $15.89 | $15.89 | $15.89 | $14.60 | 0 |
| 2016-10-19 | $15.89 | $15.89 | $15.89 | $15.89 | $14.60 | 0 |
| 2016-10-18 | $15.89 | $15.89 | $15.89 | $15.89 | $14.60 | 0 |
| 2016-10-17 | $15.89 | $15.89 | $15.89 | $15.89 | $14.60 | 295 |
| 2016-10-14 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-13 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-11 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-10 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-07 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-06 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-05 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-04 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 0 |
| 2016-10-03 | $16.30 | $16.30 | $16.30 | $16.30 | $14.98 | 370 |
| 2016-09-30 | $16.48 | $16.48 | $16.48 | $16.48 | $15.14 | 333 |
| 2016-09-29 | $16.45 | $16.45 | $16.45 | $16.45 | $15.12 | 5,000 |
| 2016-09-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.12 | 0 |
| 2016-09-27 | $16.43 | $16.45 | $16.43 | $16.45 | $15.12 | 1,464 |
| 2016-09-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.16 | 0 |
| 2016-09-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.16 | 0 |
| 2016-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.16 | 5,000 |
| 2016-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.06 | 0 |
| 2016-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.06 | 0 |
| 2016-09-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.06 | 100 |
| 2016-09-16 | $15.05 | $15.05 | $15.05 | $15.05 | $13.83 | 0 |
| 2016-09-15 | $15.05 | $15.05 | $15.05 | $15.05 | $13.83 | 1,046 |
| 2016-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.08 | 0 |
| 2016-09-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.08 | 0 |
| 2016-09-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.08 | 0 |
| 2016-09-09 | $17.50 | $17.50 | $17.50 | $17.50 | $16.08 | 0 |
| 2016-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $16.08 | 0 |
| 2016-09-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-09-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-09-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-09-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 0 |
| 2016-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $15.96 | 1,000 |
| 2016-08-24 | $17.44 | $17.44 | $17.44 | $17.44 | $15.90 | 0 |
| 2016-08-23 | $17.44 | $17.44 | $17.44 | $17.44 | $15.90 | 0 |
| 2016-08-22 | $17.44 | $17.44 | $17.44 | $17.44 | $15.90 | 160 |
| 2016-08-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 0 |
| 2016-08-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 0 |
| 2016-08-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 5,000 |
| 2016-08-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 0 |
| 2016-08-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 0 |
| 2016-08-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.05 | 260 |
| 2016-08-11 | $17.28 | $17.28 | $17.28 | $17.28 | $15.76 | 0 |
| 2016-08-10 | $17.28 | $17.28 | $17.28 | $17.28 | $15.76 | 295 |
| 2016-08-09 | $16.41 | $16.41 | $16.41 | $16.41 | $14.97 | 220 |
| 2016-08-08 | $16.79 | $16.79 | $16.79 | $16.79 | $15.31 | 0 |
| 2016-08-05 | $16.79 | $16.79 | $16.79 | $16.79 | $15.31 | 0 |
| 2016-08-04 | $16.79 | $16.79 | $16.79 | $16.79 | $15.31 | 4,060 |
| 2016-08-03 | $16.79 | $16.79 | $16.79 | $16.79 | $15.31 | 190 |
| 2016-08-02 | $16.99 | $16.99 | $16.99 | $16.99 | $15.49 | 0 |
| 2016-08-01 | $16.99 | $16.99 | $16.99 | $16.99 | $15.49 | 5,000 |
| 2016-07-29 | $16.99 | $16.99 | $16.99 | $16.99 | $15.49 | 1,589 |
| 2016-07-28 | $16.71 | $16.71 | $16.71 | $16.71 | $15.24 | 392 |
| 2016-07-27 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 0 |
| 2016-07-26 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 5,000 |
| 2016-07-25 | $17.39 | $17.39 | $17.39 | $17.39 | $15.86 | 7,000 |
| 2016-07-22 | $15.92 | $15.92 | $15.92 | $15.92 | $14.52 | 0 |
| 2016-07-21 | $15.92 | $15.92 | $15.92 | $15.92 | $14.52 | 0 |
| 2016-07-20 | $15.92 | $15.92 | $15.92 | $15.92 | $14.52 | 0 |
| 2016-07-19 | $15.92 | $15.92 | $15.92 | $15.92 | $14.52 | 383 |
| 2016-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $14.64 | 0 |
| 2016-07-15 | $16.05 | $16.05 | $16.05 | $16.05 | $14.64 | 0 |
| 2016-07-14 | $16.05 | $16.05 | $16.05 | $16.05 | $14.64 | 5,000 |
| 2016-07-13 | $16.05 | $16.05 | $16.05 | $16.05 | $14.64 | 44 |
| 2016-07-12 | $16.05 | $16.05 | $16.05 | $16.05 | $14.64 | 195 |
| 2016-07-11 | $16.38 | $16.38 | $16.38 | $16.38 | $14.94 | 5,070 |
| 2016-07-08 | $15.89 | $15.89 | $15.89 | $15.89 | $14.49 | 240 |
| 2016-07-07 | $15.47 | $15.47 | $15.47 | $15.47 | $14.11 | 0 |
| 2016-07-06 | $15.47 | $15.47 | $15.47 | $15.47 | $14.11 | 0 |
| 2016-07-05 | $15.47 | $15.47 | $15.47 | $15.47 | $14.11 | 0 |
| 2016-07-01 | $15.47 | $15.47 | $15.47 | $15.47 | $14.11 | 0 |
| 2016-06-30 | $15.47 | $15.47 | $15.47 | $15.47 | $14.11 | 0 |
| 2016-06-29 | $15.47 | $15.47 | $15.47 | $15.47 | $14.11 | 4,013 |
| 2016-06-28 | $15.44 | $15.44 | $15.44 | $15.44 | $14.08 | 0 |
| 2016-06-27 | $15.44 | $15.44 | $15.44 | $15.44 | $14.08 | 0 |
| 2016-06-24 | $15.44 | $15.44 | $15.44 | $15.44 | $14.08 | 0 |
| 2016-06-23 | $15.44 | $15.44 | $15.44 | $15.44 | $14.08 | 0 |
| 2016-06-22 | $15.44 | $15.44 | $15.44 | $15.44 | $14.08 | 598 |
| 2016-06-21 | $15.45 | $15.45 | $15.45 | $15.45 | $14.09 | 988 |
| 2016-06-20 | $15.49 | $15.49 | $15.49 | $15.49 | $14.13 | 0 |
| 2016-06-17 | $15.49 | $15.49 | $15.49 | $15.49 | $14.13 | 0 |
| 2016-06-16 | $15.49 | $15.49 | $15.49 | $15.49 | $14.13 | 0 |
| 2016-06-15 | $15.46 | $15.49 | $15.46 | $15.49 | $14.13 | 685 |
| 2016-06-14 | $15.42 | $15.42 | $15.42 | $15.42 | $14.06 | 100 |
| 2016-06-13 | $15.42 | $15.72 | $15.42 | $15.72 | $14.34 | 0 |
| 2016-06-10 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 0 |
| 2016-06-09 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 3,213 |
| 2016-06-08 | $15.46 | $15.46 | $15.46 | $15.46 | $14.10 | 5,000 |
| 2016-06-07 | $15.46 | $15.46 | $15.46 | $15.46 | $14.10 | 0 |
| 2016-06-06 | $15.46 | $15.46 | $15.46 | $15.46 | $14.10 | 0 |
| 2016-06-03 | $15.46 | $15.46 | $15.46 | $15.46 | $14.10 | 1,200 |
| 2016-06-02 | $15.37 | $15.37 | $15.37 | $15.37 | $14.02 | 0 |
| 2016-06-01 | $15.37 | $15.37 | $15.37 | $15.37 | $14.02 | 0 |
| 2016-05-31 | $15.37 | $15.37 | $15.37 | $15.37 | $14.02 | 0 |
| 2016-05-27 | $15.37 | $15.37 | $15.37 | $15.37 | $14.02 | 0 |
| 2016-05-26 | $15.37 | $15.37 | $15.37 | $15.37 | $14.02 | 215 |
| 2016-05-25 | $15.37 | $15.37 | $15.37 | $15.37 | $14.02 | 330 |
| 2016-05-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.95 | 0 |
| 2016-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $13.95 | 2,490 |
| 2016-05-20 | $15.30 | $15.30 | $15.30 | $15.30 | $13.95 | 196 |
| 2016-05-19 | $15.09 | $15.09 | $15.09 | $15.09 | $13.76 | 0 |
| 2016-05-18 | $15.09 | $15.09 | $15.09 | $15.09 | $13.76 | 0 |
| 2016-05-17 | $15.09 | $15.09 | $15.09 | $15.09 | $13.76 | 5,000 |
| 2016-05-16 | $15.09 | $15.09 | $15.09 | $15.09 | $13.76 | 5,000 |
| 2016-05-13 | $15.09 | $15.09 | $15.09 | $15.09 | $13.76 | 610 |
| 2016-05-12 | $14.36 | $14.36 | $14.36 | $14.36 | $13.10 | 0 |
| 2016-05-11 | $14.36 | $14.36 | $14.36 | $14.36 | $13.10 | 24,348 |
| 2016-05-10 | $14.36 | $14.36 | $14.36 | $14.36 | $13.10 | 0 |
| 2016-05-09 | $14.36 | $14.36 | $14.36 | $14.36 | $13.10 | 0 |
| 2016-05-06 | $14.36 | $14.36 | $14.36 | $14.36 | $13.10 | 0 |
| 2016-05-05 | $14.36 | $14.36 | $14.36 | $14.36 | $13.10 | 1,779 |
| 2016-05-04 | $14.95 | $14.95 | $14.95 | $14.95 | $13.63 | 0 |
| 2016-05-03 | $14.95 | $14.95 | $14.95 | $14.95 | $13.63 | 390 |
| 2016-05-02 | $14.95 | $14.95 | $14.95 | $14.95 | $13.63 | 0 |
| 2016-04-29 | $14.95 | $14.95 | $14.95 | $14.95 | $13.63 | 5,000 |
| 2016-04-28 | $14.95 | $14.95 | $14.95 | $14.95 | $13.63 | 0 |
| 2016-04-27 | $14.95 | $14.95 | $14.95 | $14.95 | $13.63 | 140 |
| 2016-04-26 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 0 |
| 2016-04-25 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 0 |
| 2016-04-22 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 0 |
| 2016-04-21 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 8,170 |
| 2016-04-20 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 0 |
| 2016-04-19 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 5,000 |
| 2016-04-18 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 0 |
| 2016-04-15 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 5,000 |
| 2016-04-14 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 0 |
| 2016-04-13 | $13.87 | $13.87 | $13.87 | $13.87 | $12.65 | 598 |
| 2016-04-12 | $13.67 | $13.67 | $13.67 | $13.67 | $12.47 | 0 |
| 2016-04-11 | $13.67 | $13.67 | $13.67 | $13.67 | $12.47 | 650 |
| 2016-04-08 | $13.67 | $13.67 | $13.67 | $13.67 | $12.47 | 4,057 |
| 2016-04-07 | $14.16 | $14.16 | $14.16 | $14.16 | $12.91 | 0 |
| 2016-04-06 | $14.16 | $14.16 | $14.16 | $14.16 | $12.91 | 445 |
| 2016-04-05 | $14.16 | $14.16 | $14.16 | $14.16 | $12.91 | 0 |
| 2016-04-04 | $14.16 | $14.16 | $14.16 | $14.16 | $12.91 | 655 |
| 2016-04-01 | $13.84 | $13.84 | $13.84 | $13.84 | $12.62 | 0 |
| 2016-03-31 | $13.84 | $13.84 | $13.84 | $13.84 | $12.62 | 470 |
| 2016-03-30 | $13.84 | $13.84 | $13.84 | $13.84 | $12.62 | 0 |
| 2016-03-29 | $13.84 | $13.84 | $13.84 | $13.84 | $12.62 | 0 |
| 2016-03-28 | $13.84 | $13.84 | $13.84 | $13.84 | $12.62 | 0 |
| 2016-03-24 | $13.84 | $13.84 | $13.84 | $13.84 | $12.62 | 5,379 |
| 2016-03-23 | $13.52 | $13.52 | $13.52 | $13.52 | $12.33 | 0 |
| 2016-03-22 | $13.52 | $13.52 | $13.52 | $13.52 | $12.33 | 160 |
| 2016-03-21 | $13.32 | $13.32 | $13.32 | $13.32 | $12.15 | 3,290 |
| 2016-03-18 | $13.16 | $13.16 | $13.16 | $13.16 | $12.00 | 0 |
| 2016-03-17 | $13.16 | $13.16 | $13.16 | $13.16 | $12.00 | 0 |
| 2016-03-16 | $13.16 | $13.16 | $13.16 | $13.16 | $12.00 | 0 |
| 2016-03-15 | $13.16 | $13.16 | $13.16 | $13.16 | $12.00 | 0 |
| 2016-03-14 | $13.16 | $13.16 | $13.16 | $13.16 | $12.00 | 35,961 |
| 2016-03-11 | $13.37 | $13.37 | $13.37 | $13.37 | $12.19 | 0 |
| 2016-03-10 | $13.37 | $13.37 | $13.37 | $13.37 | $12.19 | 5,235 |
| 2016-03-09 | $13.71 | $13.71 | $13.71 | $13.71 | $12.50 | 5,300 |
| 2016-03-08 | $12.96 | $12.96 | $12.96 | $12.96 | $11.82 | 0 |
| 2016-03-07 | $12.96 | $12.96 | $12.96 | $12.96 | $11.82 | 0 |
| 2016-03-04 | $12.96 | $12.96 | $12.96 | $12.96 | $11.82 | 5,971 |
| 2016-03-03 | $12.69 | $12.69 | $12.69 | $12.69 | $11.57 | 0 |
| 2016-03-02 | $12.75 | $12.75 | $12.75 | $12.75 | $11.55 | 0 |
| 2016-03-01 | $12.75 | $12.75 | $12.75 | $12.75 | $11.55 | 0 |
| 2016-02-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.55 | 4,000 |
| 2016-02-26 | $12.75 | $12.75 | $12.75 | $12.75 | $11.55 | 354 |
| 2016-02-25 | $12.68 | $12.68 | $12.68 | $12.68 | $11.48 | 536 |
| 2016-02-24 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2016-02-23 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 0 |
| 2016-02-22 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 20 |
| 2016-02-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 3,913 |
| 2016-02-18 | $13.82 | $13.82 | $13.82 | $13.82 | $12.51 | 270 |
| 2016-02-17 | $12.83 | $12.83 | $12.83 | $12.83 | $11.62 | 3,960 |
| 2016-02-16 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 0 |
| 2016-02-12 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 0 |
| 2016-02-11 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 0 |
| 2016-02-10 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 0 |
| 2016-02-09 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 0 |
| 2016-02-08 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 0 |
| 2016-02-05 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 2,335 |
| 2016-02-04 | $13.03 | $13.03 | $13.03 | $13.03 | $11.80 | 685 |
| 2016-02-03 | $12.83 | $12.83 | $12.83 | $12.83 | $11.62 | 0 |
| 2016-02-02 | $12.83 | $12.83 | $12.83 | $12.83 | $11.62 | 5,669 |
| 2016-02-01 | $12.92 | $12.92 | $12.92 | $12.92 | $11.70 | 1,515 |
| 2016-01-29 | $13.33 | $13.33 | $13.33 | $13.33 | $12.07 | 2,330 |
| 2016-01-28 | $12.99 | $12.99 | $12.99 | $12.99 | $11.76 | 0 |
| 2016-01-27 | $12.99 | $12.99 | $12.99 | $12.99 | $11.76 | 225 |
| 2016-01-26 | $12.39 | $12.66 | $12.39 | $12.66 | $11.46 | 780 |
| 2016-01-25 | $12.59 | $12.62 | $12.55 | $12.62 | $11.43 | 639 |
| 2016-01-22 | $11.70 | $11.70 | $11.70 | $11.70 | $10.59 | 0 |
| 2016-01-21 | $11.70 | $11.70 | $11.70 | $11.70 | $10.59 | 0 |
| 2016-01-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.59 | 237 |
| 2016-01-19 | $11.85 | $11.90 | $11.85 | $11.85 | $10.73 | 7,101 |
| 2016-01-15 | $11.85 | $11.85 | $11.69 | $11.69 | $10.59 | 1,051 |
| 2016-01-14 | $11.86 | $12.06 | $11.86 | $12.06 | $10.92 | 3,340 |
| 2016-01-13 | $12.12 | $12.12 | $11.89 | $11.91 | $10.79 | 2,590 |
| 2016-01-12 | $12.03 | $12.03 | $12.03 | $12.03 | $10.89 | 1,710 |
| 2016-01-11 | $11.82 | $11.82 | $11.82 | $11.82 | $10.70 | 238 |
| 2016-01-08 | $11.80 | $11.86 | $11.80 | $11.80 | $10.69 | 2,192 |
| 2016-01-07 | $13.02 | $13.02 | $13.02 | $13.02 | $11.79 | 93 |
| 2016-01-06 | $13.02 | $13.02 | $13.02 | $13.02 | $11.79 | 1,510 |
| 2016-01-05 | $13.02 | $13.02 | $13.02 | $13.02 | $11.79 | 0 |
| 2016-01-04 | $13.02 | $13.02 | $13.02 | $13.02 | $11.79 | 438 |
| 2015-12-31 | $13.02 | $13.02 | $13.02 | $13.02 | $11.79 | 8,119 |
| 2015-12-30 | $12.96 | $13.02 | $12.96 | $13.02 | $11.79 | 8,119 |
| 2015-12-29 | $12.64 | $12.64 | $12.64 | $12.64 | $11.45 | 104,479 |
| 2015-12-28 | $12.53 | $12.53 | $12.53 | $12.53 | $11.35 | 4,618 |
| 2015-12-24 | $12.72 | $12.72 | $12.72 | $12.72 | $11.52 | 3,995 |
| 2015-12-23 | $12.54 | $12.54 | $12.54 | $12.54 | $11.36 | 5,200 |
| 2015-12-22 | $12.71 | $12.71 | $12.71 | $12.71 | $11.51 | 840 |
| 2015-12-21 | $12.71 | $12.71 | $12.71 | $12.71 | $11.51 | 1,120 |
| 2015-12-18 | $12.70 | $12.71 | $12.70 | $12.71 | $11.51 | 718 |
| 2015-12-17 | $13.30 | $13.30 | $13.30 | $13.30 | $12.04 | 0 |
| 2015-12-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.04 | 0 |
| 2015-12-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.04 | 120 |
| 2015-12-14 | $14.27 | $14.27 | $14.27 | $14.27 | $12.92 | 0 |
| 2015-12-11 | $14.27 | $14.27 | $14.27 | $14.27 | $12.92 | 1,335 |
| 2015-12-10 | $14.27 | $14.27 | $14.27 | $14.27 | $12.92 | 290 |
| 2015-12-09 | $14.39 | $14.39 | $14.39 | $14.39 | $13.03 | 420 |
| 2015-12-08 | $14.39 | $14.39 | $14.39 | $14.39 | $13.03 | 0 |
| 2015-12-07 | $14.39 | $14.39 | $14.39 | $14.39 | $13.03 | 378 |
| 2015-12-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 0 |
| 2015-12-03 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 0 |
| 2015-12-02 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 0 |
| 2015-12-01 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 0 |
| 2015-11-30 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 0 |
| 2015-11-27 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 0 |
| 2015-11-25 | $14.37 | $14.37 | $14.37 | $14.37 | $13.01 | 931 |
| 2015-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 0 |
| 2015-11-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 0 |
| 2015-11-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 395 |
| 2015-11-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 0 |
| 2015-11-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 78 |
| 2015-11-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.68 | 205 |
| 2015-11-16 | $13.73 | $13.73 | $13.73 | $13.73 | $12.43 | 0 |
| 2015-11-13 | $13.73 | $13.73 | $13.73 | $13.73 | $12.43 | 1,108 |
| 2015-11-12 | $13.73 | $13.73 | $13.73 | $13.73 | $12.43 | 0 |
| 2015-11-11 | $13.73 | $13.73 | $13.73 | $13.73 | $12.43 | 194 |
| 2015-11-10 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 0 |
| 2015-11-09 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 2,465 |
| 2015-11-06 | $13.51 | $13.51 | $13.50 | $13.50 | $12.22 | 935 |
| 2015-11-05 | $13.32 | $13.32 | $13.28 | $13.32 | $12.06 | 0 |
| 2015-11-04 | $13.32 | $13.32 | $13.28 | $13.32 | $12.06 | 275 |
| 2015-11-03 | $13.32 | $13.32 | $13.28 | $13.32 | $12.06 | 0 |
| 2015-11-02 | $13.32 | $13.32 | $13.28 | $13.32 | $12.06 | 3,251 |
| 2015-10-30 | $13.67 | $13.67 | $13.67 | $13.67 | $12.38 | 0 |
| 2015-10-29 | $13.67 | $13.67 | $13.67 | $13.67 | $12.38 | 4,375 |
| 2015-10-28 | $13.67 | $13.67 | $13.67 | $13.67 | $12.38 | 1,301 |
| 2015-10-27 | $13.40 | $13.44 | $13.40 | $13.40 | $12.13 | 0 |
| 2015-10-26 | $13.40 | $13.44 | $13.40 | $13.40 | $12.13 | 55 |
| 2015-10-23 | $13.40 | $13.44 | $13.40 | $13.40 | $12.13 | 3,715 |
| 2015-10-22 | $13.87 | $13.87 | $13.87 | $13.87 | $12.56 | 100 |
| 2015-10-21 | $13.29 | $13.29 | $13.29 | $13.29 | $12.03 | 0 |
| 2015-10-20 | $13.29 | $13.29 | $13.29 | $13.29 | $12.03 | 0 |
| 2015-10-19 | $13.29 | $13.29 | $13.29 | $13.29 | $12.03 | 759 |
| 2015-10-16 | $13.19 | $13.25 | $13.05 | $13.05 | $11.82 | 0 |
| 2015-10-15 | $13.19 | $13.25 | $13.05 | $13.05 | $11.82 | 410 |
| 2015-10-14 | $13.19 | $13.25 | $13.05 | $13.05 | $11.82 | 0 |
| 2015-10-13 | $13.19 | $13.25 | $13.05 | $13.05 | $11.82 | 0 |
| 2015-10-12 | $13.19 | $13.25 | $13.05 | $13.05 | $11.82 | 0 |
| 2015-10-09 | $13.19 | $13.25 | $13.05 | $13.05 | $11.82 | 2,590 |
| 2015-10-08 | $12.69 | $12.69 | $12.69 | $12.69 | $11.49 | 0 |
| 2015-10-07 | $12.65 | $12.69 | $12.65 | $12.69 | $11.49 | 1,208 |
| 2015-10-06 | $12.70 | $12.70 | $12.70 | $12.70 | $11.50 | 2,590 |
| 2015-10-05 | $13.13 | $13.13 | $13.13 | $13.13 | $11.89 | 1,103 |
| 2015-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $11.89 | 0 |
| 2015-10-01 | $13.13 | $13.13 | $13.13 | $13.13 | $11.89 | 825 |
| 2015-09-30 | $12.63 | $12.63 | $12.58 | $12.58 | $11.39 | 4,475 |
| 2015-09-29 | $13.16 | $13.16 | $13.12 | $13.12 | $11.88 | 3 |
| 2015-09-28 | $13.16 | $13.16 | $13.12 | $13.12 | $11.88 | 0 |
| 2015-09-25 | $13.16 | $13.16 | $13.12 | $13.12 | $11.88 | 7,974 |
| 2015-09-24 | $13.49 | $13.49 | $13.49 | $13.49 | $12.22 | 0 |
| 2015-09-23 | $13.49 | $13.49 | $13.49 | $13.49 | $12.22 | 0 |
| 2015-09-22 | $13.49 | $13.49 | $13.49 | $13.49 | $12.22 | 7,000 |
| 2015-09-21 | $13.49 | $13.49 | $13.49 | $13.49 | $12.22 | 0 |
| 2015-09-18 | $13.49 | $13.49 | $13.49 | $13.49 | $12.22 | 0 |
| 2015-09-17 | $13.49 | $13.49 | $13.49 | $13.49 | $12.22 | 410 |
| 2015-09-16 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 0 |
| 2015-09-15 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 0 |
| 2015-09-14 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 0 |
| 2015-09-11 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 0 |
| 2015-09-10 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 0 |
| 2015-09-09 | $13.79 | $13.79 | $13.79 | $13.79 | $12.49 | 97 |
| 2015-09-08 | $13.79 | $13.79 | $13.79 | $13.79 | $12.29 | 2,780 |
| 2015-09-04 | $13.79 | $13.79 | $13.79 | $13.79 | $12.29 | 0 |
| 2015-09-03 | $13.79 | $13.79 | $13.79 | $13.79 | $12.29 | 1,403 |
| 2015-09-02 | $14.74 | $14.74 | $14.74 | $14.74 | $13.13 | 13,100 |
| 2015-09-01 | $14.74 | $14.74 | $14.74 | $14.74 | $13.13 | 0 |
| 2015-08-31 | $14.74 | $14.74 | $14.74 | $14.74 | $13.13 | 0 |
| 2015-08-28 | $14.74 | $14.74 | $14.74 | $14.74 | $13.13 | 1,150 |
| 2015-08-27 | $13.98 | $13.98 | $13.98 | $13.98 | $12.46 | 0 |
| 2015-08-26 | $13.98 | $13.98 | $13.98 | $13.98 | $12.46 | 564 |
| 2015-08-25 | $14.08 | $14.08 | $14.08 | $14.08 | $12.55 | 0 |