Sotherly Hotels Inc 7875 Series C Cumulative Redeemable Perpetual Preferred Stock (SOHOO) Exchange: NASDAQ
Data as of Oct. 2, 2025
$11.40 ($0.07) 0.62%
Sotherly Hotels Inc 7875 Series C Cumulative Redeemable Perpetual Preferred Stock - Daily Information
Click for more stock information on Sotherly Hotels Inc 7875 Series C Cumulative Redeemable Perpetual Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Oct. 2, 2025 |
| Open | $11.01 |
| Previous Close | $11.40 |
| High | $11.40 |
| Low | $11.01 |
| Adjusted Open | $11.01 |
| Previous Adjusted Close | $11.40 |
| Adjusted High | $11.40 |
| Adjusted Low | $11.01 |
Invest in Sotherly Hotels Inc 7875 Series C Cumulative Redeemable Perpetual Preferred Stock (SOHOO)
Key People Sotherly Hotels Inc 7875 Series C Cumulative Redeemable Perpetual Preferred Stock
| Employee | Position |
|---|---|
| Andrew M. Sims | Chairman |
| David R. Folsom | President, Chief Executive Officer & Director |
| Scott M. Kucinski | Chief Operating Officer & Executive Vice President |
| Anthony E. Domalski | Chief Financial Officer, Secretary & VP |
| Ashley Sims Kirkland | Corporate Counsel & Compliance Officer |
| Andrew Mack Sims | Vice President-Operations & Investor Relations |
| Robert E. Kirkland | General Counsel |
| Maria L. Caldwell | Independent Director |
| Edward S. Stein | Lead Independent Director |
| Herschel J. Walker | Independent Director |
| Anthony Charles Zinni | Independent Director |
| G. Scott Gibson IV | Independent Director |
Historical Stock Data for Sotherly Hotels Inc 7875 Series C Cumulative Redeemable Perpetual Preferred Stock (SOHOO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $11.01 | $11.40 | $11.01 | $11.40 | $11.40 | 1,555 |
| 2025-10-01 | $11.19 | $11.33 | $11.19 | $11.33 | $11.33 | 1,014 |
| 2025-09-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 17 |
| 2025-09-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 26 |
| 2025-09-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 22 |
| 2025-09-25 | $11.49 | $11.55 | $11.49 | $11.55 | $11.55 | 646 |
| 2025-09-24 | $11.28 | $11.29 | $11.28 | $11.28 | $11.28 | 559 |
| 2025-09-23 | $11.04 | $11.26 | $11.02 | $11.15 | $11.15 | 32,318 |
| 2025-09-22 | $11.21 | $11.55 | $10.90 | $11.11 | $11.11 | 16,099 |
| 2025-09-19 | $11.30 | $11.67 | $10.98 | $11.18 | $11.18 | 32,373 |
| 2025-09-18 | $10.94 | $11.20 | $10.91 | $10.99 | $10.99 | 27,550 |
| 2025-09-17 | $10.90 | $10.90 | $10.57 | $10.61 | $10.61 | 7,121 |
| 2025-09-16 | $10.76 | $10.76 | $10.55 | $10.60 | $10.60 | 6,599 |
| 2025-09-15 | $10.70 | $10.80 | $10.60 | $10.60 | $10.60 | 14,825 |
| 2025-09-12 | $10.71 | $10.71 | $10.65 | $10.70 | $10.70 | 4,209 |
| 2025-09-11 | $10.87 | $10.88 | $10.68 | $10.68 | $10.68 | 1,613 |
| 2025-09-10 | $10.38 | $10.47 | $10.32 | $10.35 | $10.35 | 1,671 |
| 2025-09-09 | $10.70 | $10.70 | $10.35 | $10.45 | $10.45 | 1,348 |
| 2025-09-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 31 |
| 2025-09-05 | $10.90 | $10.90 | $10.74 | $10.75 | $10.75 | 10,065 |
| 2025-09-04 | $11.10 | $11.10 | $10.83 | $10.89 | $10.89 | 12,235 |
| 2025-09-03 | $11.10 | $11.10 | $10.99 | $11.00 | $11.00 | 3,651 |
| 2025-09-02 | $10.78 | $11.30 | $10.62 | $11.10 | $11.10 | 2,507 |
| 2025-08-29 | $11.25 | $11.25 | $11.00 | $11.16 | $11.16 | 1,554 |
| 2025-08-28 | $11.25 | $11.69 | $11.06 | $11.25 | $11.25 | 9,981 |
| 2025-08-27 | $10.66 | $11.63 | $10.66 | $11.53 | $11.53 | 4,210 |
| 2025-08-26 | $12.11 | $12.11 | $9.71 | $10.62 | $10.62 | 13,291 |
| 2025-08-25 | $14.23 | $14.23 | $11.68 | $11.81 | $11.81 | 39,296 |
| 2025-08-22 | $14.19 | $14.21 | $13.83 | $13.85 | $13.85 | 13,042 |
| 2025-08-21 | $14.24 | $14.96 | $14.24 | $14.25 | $14.25 | 1,092 |
| 2025-08-20 | $14.39 | $14.45 | $14.25 | $14.25 | $14.25 | 4,659 |
| 2025-08-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 673 |
| 2025-08-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 129 |
| 2025-08-15 | $15.13 | $15.13 | $14.53 | $14.53 | $14.53 | 3,607 |
| 2025-08-14 | $15.26 | $15.28 | $14.45 | $14.78 | $14.78 | 5,608 |
| 2025-08-13 | $15.23 | $15.60 | $15.15 | $15.34 | $15.34 | 6,379 |
| 2025-08-12 | $15.20 | $15.21 | $15.20 | $15.21 | $15.21 | 1,209 |
| 2025-08-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 35 |
| 2025-08-08 | $15.46 | $15.46 | $15.30 | $15.30 | $15.30 | 2,231 |
| 2025-08-07 | $15.52 | $15.65 | $15.52 | $15.65 | $15.65 | 562 |
| 2025-08-06 | $15.85 | $15.85 | $15.60 | $15.75 | $15.75 | 2,883 |
| 2025-08-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 644 |
| 2025-08-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 3,756 |
| 2025-08-01 | $15.87 | $15.88 | $15.87 | $15.88 | $15.88 | 1,927 |
| 2025-07-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 41 |
| 2025-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
| 2025-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 28 |
| 2025-07-28 | $15.85 | $16.00 | $15.50 | $16.00 | $16.00 | 1,233 |
| 2025-07-25 | $16.02 | $16.02 | $15.50 | $15.95 | $15.95 | 2,041 |
| 2025-07-24 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 211 |
| 2025-07-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 83 |
| 2025-07-22 | $15.26 | $16.20 | $15.26 | $16.20 | $16.20 | 655 |
| 2025-07-21 | $16.00 | $16.19 | $15.23 | $16.19 | $16.19 | 1,868 |
| 2025-07-18 | $16.39 | $16.40 | $16.10 | $16.10 | $16.10 | 1,005 |
| 2025-07-17 | $16.35 | $16.35 | $16.25 | $16.25 | $16.25 | 527 |
| 2025-07-16 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 123 |
| 2025-07-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 5 |
| 2025-07-14 | $16.25 | $16.49 | $16.25 | $16.49 | $16.49 | 1,111 |
| 2025-07-11 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 14 |
| 2025-07-10 | $16.48 | $16.48 | $16.47 | $16.47 | $16.47 | 719 |
| 2025-07-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 50 |
| 2025-07-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 310 |
| 2025-07-07 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 4 |
| 2025-07-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 304 |
| 2025-07-02 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 713 |
| 2025-07-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 44 |
| 2025-06-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 14 |
| 2025-06-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 8 |
| 2025-06-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 8 |
| 2025-06-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2025-06-24 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 458 |
| 2025-06-23 | $16.55 | $16.55 | $16.12 | $16.12 | $16.12 | 515 |
| 2025-06-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 35 |
| 2025-06-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 8 |
| 2025-06-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 54 |
| 2025-06-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 249 |
| 2025-06-13 | $15.08 | $16.75 | $15.08 | $16.75 | $16.75 | 832 |
| 2025-06-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 219 |
| 2025-06-11 | $16.48 | $16.52 | $15.96 | $16.43 | $16.43 | 874 |
| 2025-06-10 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 3 |
| 2025-06-09 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 3 |
| 2025-06-06 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 95 |
| 2025-06-05 | $15.98 | $15.99 | $15.98 | $15.99 | $15.99 | 484 |
| 2025-06-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 45 |
| 2025-06-03 | $16.00 | $16.00 | $14.85 | $14.85 | $14.85 | 2,576 |
| 2025-06-02 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 5 |
| 2025-05-30 | $16.39 | $16.39 | $15.96 | $15.96 | $15.96 | 1,769 |
| 2025-05-29 | $16.45 | $16.45 | $16.45 | $16.45 | $15.96 | 232 |
| 2025-05-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.01 | 171 |
| 2025-05-27 | $17.20 | $17.20 | $17.20 | $17.20 | $16.69 | 103 |
| 2025-05-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.69 | 9 |
| 2025-05-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.69 | 212 |
| 2025-05-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.69 | 7 |
| 2025-05-20 | $17.20 | $17.20 | $17.20 | $17.20 | $16.69 | 138 |
| 2025-05-19 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 60 |
| 2025-05-16 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 39 |
| 2025-05-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 53 |
| 2025-05-14 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 1,159 |
| 2025-05-13 | $16.34 | $16.34 | $16.34 | $16.34 | $15.86 | 3 |
| 2025-05-12 | $16.34 | $16.34 | $16.34 | $16.34 | $15.86 | 1,329 |
| 2025-05-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.42 | 23 |
| 2025-05-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.42 | 103 |
| 2025-05-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.42 | 103 |
| 2025-05-06 | $15.95 | $15.95 | $15.75 | $15.85 | $15.38 | 1,574 |
| 2025-05-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.47 | 5 |
| 2025-05-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 179 |
| 2025-05-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 336 |
| 2025-04-30 | $16.10 | $16.24 | $16.10 | $16.24 | $16.24 | 718 |
| 2025-04-29 | $15.95 | $16.25 | $15.95 | $15.95 | $15.95 | 2,752 |
| 2025-04-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 329 |
| 2025-04-25 | $16.26 | $16.85 | $16.26 | $16.85 | $16.85 | 3,026 |
| 2025-04-24 | $15.92 | $16.45 | $15.92 | $16.45 | $16.45 | 1,936 |
| 2025-04-23 | $15.88 | $16.99 | $15.88 | $16.99 | $16.99 | 1,488 |
| 2025-04-22 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 110 |
| 2025-04-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 518 |
| 2025-04-17 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 713 |
| 2025-04-16 | $15.11 | $16.00 | $15.11 | $15.40 | $15.40 | 2,607 |
| 2025-04-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 360 |
| 2025-04-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 10,904 |
| 2025-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,437 |
| 2025-04-10 | $15.75 | $15.78 | $15.75 | $15.75 | $15.75 | 3,794 |
| 2025-04-09 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 206 |
| 2025-04-08 | $16.62 | $17.33 | $15.76 | $15.76 | $15.76 | 840 |
| 2025-04-07 | $13.80 | $15.80 | $13.80 | $15.60 | $15.60 | 3,265 |
| 2025-04-04 | $16.00 | $16.45 | $15.85 | $16.10 | $16.10 | 2,713 |
| 2025-04-03 | $16.57 | $16.75 | $16.50 | $16.50 | $16.50 | 839 |
| 2025-04-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 26 |
| 2025-04-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2025-03-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 154 |
| 2025-03-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 136 |
| 2025-03-27 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 56 |
| 2025-03-26 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 106 |
| 2025-03-25 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 515 |
| 2025-03-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 96 |
| 2025-03-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-03-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 398 |
| 2025-03-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 143 |
| 2025-03-18 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 1 |
| 2025-03-17 | $16.60 | $16.68 | $16.60 | $16.68 | $16.68 | 762 |
| 2025-03-14 | $16.98 | $16.98 | $16.55 | $16.55 | $16.55 | 539 |
| 2025-03-13 | $16.17 | $16.58 | $16.00 | $16.45 | $16.45 | 3,350 |
| 2025-03-12 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 66 |
| 2025-03-11 | $15.80 | $15.91 | $15.80 | $15.91 | $15.91 | 303 |
| 2025-03-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 55 |
| 2025-03-07 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 462 |
| 2025-03-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 25 |
| 2025-03-05 | $16.35 | $16.54 | $16.30 | $16.35 | $16.35 | 890 |
| 2025-03-04 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 2 |
| 2025-03-03 | $16.52 | $16.52 | $16.00 | $16.16 | $16.16 | 2,786 |
| 2025-02-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 46 |
| 2025-02-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.57 | 13 |
| 2025-02-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.57 | 56 |
| 2025-02-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.57 | 118 |
| 2025-02-24 | $16.50 | $17.05 | $16.50 | $17.05 | $16.57 | 494 |
| 2025-02-21 | $17.15 | $17.15 | $17.05 | $17.05 | $16.57 | 247 |
| 2025-02-20 | $17.30 | $17.30 | $17.30 | $17.30 | $16.81 | 140 |
| 2025-02-19 | $17.05 | $17.22 | $16.50 | $17.00 | $16.52 | 2,177 |
| 2025-02-18 | $17.08 | $17.08 | $17.00 | $17.00 | $17.00 | 1,284 |
| 2025-02-14 | $17.18 | $17.30 | $17.18 | $17.30 | $17.30 | 200 |
| 2025-02-13 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 210 |
| 2025-02-12 | $17.11 | $17.11 | $17.10 | $17.10 | $17.10 | 200 |
| 2025-02-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2025-02-10 | $17.07 | $17.25 | $17.07 | $17.10 | $17.10 | 659 |
| 2025-02-07 | $17.10 | $17.15 | $17.05 | $17.15 | $17.15 | 969 |
| 2025-02-06 | $17.05 | $17.19 | $17.05 | $17.19 | $17.19 | 606 |
| 2025-02-05 | $17.08 | $17.22 | $17.00 | $17.22 | $17.22 | 956 |
| 2025-02-04 | $17.10 | $17.16 | $17.01 | $17.16 | $17.16 | 662 |
| 2025-02-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 352 |
| 2025-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 229 |
| 2025-01-30 | $17.10 | $17.18 | $17.05 | $17.18 | $17.18 | 966 |
| 2025-01-29 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 629 |
| 2025-01-28 | $17.15 | $17.15 | $17.13 | $17.13 | $17.13 | 845 |
| 2025-01-27 | $17.17 | $17.21 | $17.17 | $17.21 | $17.21 | 1,222 |
| 2025-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 123 |
| 2025-01-23 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 17 |
| 2025-01-22 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 18 |
| 2025-01-21 | $17.04 | $17.29 | $16.89 | $17.29 | $17.29 | 1,050 |
| 2025-01-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 27 |
| 2025-01-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 132 |
| 2025-01-15 | $17.30 | $17.30 | $17.29 | $17.30 | $17.30 | 432 |
| 2025-01-14 | $16.95 | $17.30 | $16.71 | $17.30 | $17.30 | 2,252 |
| 2025-01-13 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 437 |
| 2025-01-10 | $17.27 | $17.68 | $16.05 | $17.67 | $17.67 | 2,600 |
| 2025-01-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1 |
| 2025-01-07 | $17.50 | $17.65 | $17.49 | $17.65 | $17.65 | 4,947 |
| 2025-01-06 | $17.50 | $17.58 | $17.50 | $17.50 | $17.50 | 4,590 |
| 2025-01-03 | $17.26 | $17.38 | $17.25 | $17.25 | $17.25 | 1,929 |
| 2025-01-02 | $17.22 | $17.25 | $17.22 | $17.25 | $17.25 | 658 |
| 2024-12-31 | $16.91 | $17.13 | $16.91 | $17.09 | $17.09 | 2,191 |
| 2024-12-30 | $17.25 | $17.25 | $17.20 | $17.24 | $17.24 | 519 |
| 2024-12-27 | $17.30 | $17.30 | $17.02 | $17.02 | $17.02 | 1,218 |
| 2024-12-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 136 |
| 2024-12-24 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 464 |
| 2024-12-23 | $16.21 | $17.00 | $16.20 | $17.00 | $17.00 | 2,956 |
| 2024-12-20 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 661 |
| 2024-12-19 | $15.90 | $16.25 | $15.90 | $16.03 | $16.03 | 2,120 |
| 2024-12-18 | $16.50 | $16.50 | $15.99 | $15.99 | $15.99 | 5,171 |
| 2024-12-17 | $15.98 | $15.98 | $15.15 | $15.95 | $15.95 | 3,018 |
| 2024-12-16 | $16.02 | $16.60 | $15.70 | $16.60 | $16.60 | 26,100 |
| 2024-12-13 | $15.39 | $16.90 | $15.39 | $16.24 | $16.24 | 12,520 |
| 2024-12-12 | $17.10 | $17.10 | $17.05 | $17.09 | $17.09 | 404 |
| 2024-12-11 | $17.00 | $17.25 | $16.85 | $17.14 | $17.14 | 2,973 |
| 2024-12-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 25 |
| 2024-12-09 | $17.02 | $17.30 | $17.02 | $17.30 | $17.30 | 1,301 |
| 2024-12-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 61 |
| 2024-12-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2024-12-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 530 |
| 2024-12-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 37 |
| 2024-12-02 | $17.10 | $17.10 | $17.00 | $17.10 | $17.10 | 1,083 |
| 2024-11-29 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 101 |
| 2024-11-27 | $17.78 | $17.80 | $17.78 | $17.80 | $17.31 | 456 |
| 2024-11-26 | $17.84 | $17.84 | $17.50 | $17.50 | $17.02 | 477 |
| 2024-11-25 | $18.02 | $18.02 | $18.02 | $18.02 | $17.52 | 222 |
| 2024-11-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.16 | 5 |
| 2024-11-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.16 | 85 |
| 2024-11-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.16 | 671 |
| 2024-11-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.31 | 162 |
| 2024-11-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.31 | 243 |
| 2024-11-15 | $18.05 | $18.05 | $17.50 | $17.80 | $17.31 | 1,977 |
| 2024-11-14 | $18.05 | $18.05 | $18.05 | $18.05 | $17.55 | 86 |
| 2024-11-13 | $18.05 | $18.05 | $18.05 | $18.05 | $17.55 | 400 |
| 2024-11-12 | $18.11 | $18.11 | $18.11 | $18.11 | $17.61 | 52 |
| 2024-11-11 | $18.11 | $18.11 | $18.11 | $18.11 | $17.61 | 25 |
| 2024-11-08 | $18.15 | $18.15 | $18.11 | $18.11 | $18.11 | 440 |
| 2024-11-07 | $18.40 | $18.40 | $18.01 | $18.03 | $18.03 | 500 |
| 2024-11-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 57 |
| 2024-11-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2024-11-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 10 |
| 2024-11-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 475 |
| 2024-10-31 | $18.10 | $18.10 | $17.50 | $17.50 | $17.50 | 1,787 |
| 2024-10-30 | $18.30 | $18.30 | $18.00 | $18.10 | $18.10 | 1,181 |
| 2024-10-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 15 |
| 2024-10-28 | $18.15 | $18.40 | $18.15 | $18.40 | $18.40 | 303 |
| 2024-10-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 443 |
| 2024-10-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 362 |
| 2024-10-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,275 |
| 2024-10-22 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 164 |
| 2024-10-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 580 |
| 2024-10-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1 |
| 2024-10-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2024-10-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 10 |
| 2024-10-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2024-10-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 10 |
| 2024-10-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2024-10-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4 |
| 2024-10-09 | $18.21 | $18.21 | $18.20 | $18.20 | $18.20 | 313 |
| 2024-10-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 262 |
| 2024-10-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2024-10-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2024-10-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 486 |
| 2024-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 20 |
| 2024-10-01 | $18.02 | $18.02 | $17.95 | $17.95 | $17.95 | 501 |
| 2024-09-30 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 915 |
| 2024-09-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 10 |
| 2024-09-26 | $18.15 | $18.44 | $18.00 | $18.44 | $18.44 | 3,209 |
| 2024-09-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 42 |
| 2024-09-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 22 |
| 2024-09-23 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,396 |
| 2024-09-20 | $18.01 | $18.11 | $18.01 | $18.01 | $18.01 | 810 |
| 2024-09-19 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 234 |
| 2024-09-18 | $18.05 | $18.05 | $17.95 | $18.00 | $18.00 | 3,030 |
| 2024-09-17 | $18.83 | $18.83 | $18.01 | $18.01 | $18.01 | 967 |
| 2024-09-16 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 229 |
| 2024-09-13 | $18.86 | $18.86 | $18.60 | $18.60 | $18.60 | 458 |
| 2024-09-12 | $18.20 | $18.54 | $18.20 | $18.20 | $18.20 | 3,072 |
| 2024-09-11 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 500 |
| 2024-09-10 | $18.10 | $18.88 | $17.95 | $17.95 | $17.95 | 1,795 |
| 2024-09-09 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2024-09-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 32 |
| 2024-09-05 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 400 |
| 2024-09-04 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2024-09-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 2 |
| 2024-08-30 | $18.18 | $18.18 | $18.14 | $18.18 | $18.18 | 2,967 |
| 2024-08-29 | $18.45 | $18.45 | $18.45 | $18.45 | $17.96 | 109 |
| 2024-08-28 | $18.52 | $18.52 | $18.45 | $18.45 | $17.96 | 1,237 |
| 2024-08-27 | $18.53 | $18.54 | $18.53 | $18.54 | $18.05 | 400 |
| 2024-08-26 | $18.43 | $18.43 | $18.43 | $18.43 | $17.94 | 248 |
| 2024-08-23 | $18.48 | $18.48 | $18.47 | $18.48 | $17.99 | 1,010 |
| 2024-08-22 | $18.40 | $18.40 | $18.40 | $18.40 | $17.91 | 458 |
| 2024-08-21 | $18.40 | $18.40 | $18.32 | $18.33 | $17.85 | 1,551 |
| 2024-08-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.91 | 55 |
| 2024-08-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.91 | 210 |
| 2024-08-16 | $18.38 | $18.38 | $18.38 | $18.38 | $17.90 | 0 |
| 2024-08-15 | $18.35 | $18.40 | $18.35 | $18.38 | $17.90 | 1,264 |
| 2024-08-14 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 0 |
| 2024-08-13 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 0 |
| 2024-08-12 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 20 |
| 2024-08-09 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 0 |
| 2024-08-08 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 0 |
| 2024-08-07 | $18.32 | $18.32 | $18.32 | $18.32 | $17.84 | 2,718 |
| 2024-08-06 | $18.48 | $18.48 | $18.48 | $18.48 | $17.99 | 103 |
| 2024-08-05 | $18.45 | $18.65 | $18.32 | $18.32 | $17.84 | 3,116 |
| 2024-08-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.38 | 213 |
| 2024-08-01 | $18.36 | $18.50 | $18.34 | $18.37 | $17.89 | 3,800 |
| 2024-07-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.26 | 153 |
| 2024-07-30 | $18.75 | $18.75 | $18.74 | $18.75 | $18.26 | 1,658 |
| 2024-07-29 | $18.71 | $18.71 | $18.71 | $18.71 | $18.22 | 15 |
| 2024-07-26 | $18.73 | $18.74 | $18.65 | $18.71 | $18.22 | 1,045 |
| 2024-07-25 | $18.40 | $18.57 | $18.40 | $18.57 | $18.08 | 560 |
| 2024-07-24 | $18.31 | $18.31 | $18.31 | $18.31 | $17.83 | 64 |
| 2024-07-23 | $18.31 | $18.31 | $18.31 | $18.31 | $17.83 | 57 |
| 2024-07-22 | $18.31 | $18.31 | $18.31 | $18.31 | $17.83 | 0 |
| 2024-07-19 | $18.31 | $18.31 | $18.31 | $18.31 | $17.83 | 500 |
| 2024-07-18 | $18.25 | $18.30 | $18.25 | $18.30 | $17.82 | 239 |
| 2024-07-17 | $18.50 | $18.50 | $18.40 | $18.40 | $17.91 | 560 |
| 2024-07-16 | $18.38 | $18.38 | $18.31 | $18.31 | $17.83 | 709 |
| 2024-07-15 | $18.21 | $18.21 | $18.21 | $18.21 | $17.73 | 2 |
| 2024-07-12 | $18.30 | $18.30 | $18.20 | $18.21 | $18.21 | 600 |
| 2024-07-11 | $18.30 | $18.30 | $18.20 | $18.25 | $18.25 | 2,277 |
| 2024-07-10 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 52 |
| 2024-07-09 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 104 |
| 2024-07-08 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 632 |
| 2024-07-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 30 |
| 2024-07-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2024-07-02 | $18.31 | $18.53 | $18.31 | $18.53 | $18.53 | 600 |
| 2024-07-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2024-06-28 | $18.48 | $18.50 | $18.45 | $18.45 | $18.45 | 300 |
| 2024-06-27 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 1,871 |
| 2024-06-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-06-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 51 |
| 2024-06-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 200 |
| 2024-06-21 | $18.57 | $18.57 | $18.50 | $18.50 | $18.50 | 1,942 |
| 2024-06-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2024-06-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 329 |
| 2024-06-17 | $18.63 | $18.64 | $18.59 | $18.59 | $18.59 | 1,166 |
| 2024-06-14 | $18.32 | $18.88 | $18.32 | $18.85 | $18.85 | 1,168 |
| 2024-06-13 | $18.32 | $18.56 | $18.32 | $18.55 | $18.55 | 1,534 |
| 2024-06-12 | $18.87 | $18.87 | $18.32 | $18.32 | $18.32 | 658 |
| 2024-06-11 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 370 |
| 2024-06-10 | $18.72 | $18.87 | $18.72 | $18.85 | $18.85 | 1,785 |
| 2024-06-07 | $18.60 | $18.88 | $18.60 | $18.60 | $18.60 | 1,989 |
| 2024-06-06 | $18.85 | $18.85 | $18.78 | $18.85 | $18.85 | 1,011 |
| 2024-06-05 | $18.86 | $18.89 | $18.86 | $18.87 | $18.87 | 891 |
| 2024-06-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2024-06-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 1,532 |
| 2024-05-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-05-30 | $19.35 | $19.60 | $19.35 | $19.35 | $18.87 | 1,299 |
| 2024-05-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.11 | 66 |
| 2024-05-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.11 | 235 |
| 2024-05-24 | $19.31 | $19.31 | $19.03 | $19.03 | $18.55 | 1,115 |
| 2024-05-23 | $19.40 | $19.52 | $19.00 | $19.34 | $18.86 | 1,710 |
| 2024-05-22 | $19.55 | $19.60 | $19.55 | $19.60 | $19.60 | 943 |
| 2024-05-21 | $19.50 | $19.59 | $19.50 | $19.59 | $19.59 | 365 |
| 2024-05-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 38 |
| 2024-05-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-05-16 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 1,161 |
| 2024-05-15 | $19.30 | $19.60 | $19.30 | $19.59 | $19.59 | 2,248 |
| 2024-05-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 103 |
| 2024-05-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 468 |
| 2024-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 8 |
| 2024-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 60 |
| 2024-05-08 | $19.36 | $19.36 | $19.25 | $19.25 | $19.25 | 1,684 |
| 2024-05-07 | $19.38 | $19.92 | $19.27 | $19.42 | $19.42 | 2,498 |
| 2024-05-06 | $19.58 | $19.68 | $19.54 | $19.68 | $19.68 | 1,555 |
| 2024-05-03 | $19.22 | $19.38 | $19.22 | $19.38 | $19.38 | 2,165 |
| 2024-05-02 | $19.26 | $19.27 | $18.91 | $19.27 | $19.27 | 3,010 |
| 2024-05-01 | $18.88 | $19.11 | $18.88 | $19.10 | $19.10 | 2,433 |
| 2024-04-30 | $19.17 | $19.18 | $19.17 | $19.17 | $19.17 | 1,003 |
| 2024-04-29 | $19.16 | $19.20 | $19.16 | $19.16 | $19.16 | 1,344 |
| 2024-04-26 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 155 |
| 2024-04-25 | $19.33 | $19.33 | $18.75 | $19.10 | $19.10 | 1,217 |
| 2024-04-24 | $18.43 | $19.38 | $18.30 | $19.25 | $19.25 | 8,653 |
| 2024-04-23 | $19.37 | $19.37 | $18.55 | $18.55 | $18.55 | 764 |
| 2024-04-22 | $18.00 | $18.63 | $18.00 | $18.63 | $18.63 | 2,454 |
| 2024-04-19 | $18.80 | $18.80 | $18.33 | $18.35 | $18.35 | 4,248 |
| 2024-04-18 | $18.10 | $18.82 | $18.10 | $18.82 | $18.82 | 721 |
| 2024-04-17 | $18.35 | $18.50 | $17.15 | $17.72 | $17.72 | 7,567 |
| 2024-04-16 | $18.50 | $18.50 | $17.15 | $18.40 | $18.40 | 2,703 |
| 2024-04-15 | $18.56 | $19.37 | $18.23 | $19.37 | $19.37 | 2,975 |
| 2024-04-12 | $18.60 | $18.62 | $18.13 | $18.50 | $18.50 | 2,555 |
| 2024-04-11 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-04-10 | $18.99 | $19.02 | $18.65 | $18.65 | $18.65 | 2,610 |
| 2024-04-09 | $19.00 | $19.00 | $18.70 | $18.75 | $18.75 | 4,709 |
| 2024-04-08 | $19.03 | $19.04 | $18.69 | $18.69 | $18.69 | 1,146 |
| 2024-04-05 | $18.70 | $19.00 | $18.70 | $18.80 | $18.80 | 700 |
| 2024-04-04 | $18.58 | $18.84 | $18.55 | $18.65 | $18.65 | 680 |
| 2024-04-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 182 |
| 2024-04-02 | $18.80 | $18.80 | $18.75 | $18.80 | $18.80 | 951 |
| 2024-04-01 | $18.86 | $19.00 | $18.86 | $19.00 | $19.00 | 778 |
| 2024-03-28 | $18.99 | $19.23 | $18.87 | $18.87 | $18.87 | 1,363 |
| 2024-03-27 | $19.00 | $19.00 | $18.87 | $18.87 | $18.87 | 1,002 |
| 2024-03-26 | $18.85 | $19.50 | $18.55 | $18.87 | $18.87 | 1,093 |
| 2024-03-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 670 |
| 2024-03-22 | $18.85 | $18.85 | $18.55 | $18.80 | $18.80 | 1,009 |
| 2024-03-21 | $18.56 | $19.37 | $18.56 | $18.88 | $18.88 | 1,288 |
| 2024-03-20 | $18.84 | $19.16 | $18.84 | $19.08 | $19.08 | 1,106 |
| 2024-03-19 | $19.27 | $19.57 | $18.94 | $18.95 | $18.95 | 3,426 |
| 2024-03-18 | $19.25 | $19.57 | $18.84 | $19.35 | $19.35 | 4,169 |
| 2024-03-15 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 149 |
| 2024-03-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 63 |
| 2024-03-13 | $19.52 | $19.54 | $19.16 | $19.51 | $19.51 | 1,345 |
| 2024-03-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-03-11 | $19.05 | $19.25 | $19.05 | $19.25 | $19.25 | 860 |
| 2024-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 30 |
| 2024-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 193 |
| 2024-03-06 | $19.00 | $19.00 | $18.71 | $19.00 | $19.00 | 1,505 |
| 2024-03-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 100 |
| 2024-03-04 | $19.08 | $19.08 | $19.00 | $19.00 | $19.00 | 1,064 |
| 2024-03-01 | $19.24 | $19.57 | $18.94 | $19.57 | $19.57 | 399 |
| 2024-02-29 | $19.19 | $19.34 | $19.18 | $19.34 | $19.34 | 1,618 |
| 2024-02-28 | $18.96 | $19.25 | $18.96 | $19.20 | $19.20 | 1,192 |
| 2024-02-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.72 | 125 |
| 2024-02-26 | $19.00 | $19.05 | $19.00 | $19.05 | $18.57 | 1,673 |
| 2024-02-23 | $19.23 | $19.23 | $19.20 | $19.20 | $18.72 | 300 |
| 2024-02-22 | $19.20 | $19.20 | $19.10 | $19.10 | $18.62 | 643 |
| 2024-02-21 | $19.20 | $19.40 | $19.10 | $19.10 | $18.62 | 1,691 |
| 2024-02-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.01 | 107 |
| 2024-02-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-02-15 | $19.48 | $20.24 | $19.35 | $19.50 | $19.50 | 4,718 |
| 2024-02-14 | $19.48 | $19.48 | $19.10 | $19.10 | $19.10 | 2,443 |
| 2024-02-13 | $19.24 | $19.24 | $19.00 | $19.08 | $19.08 | 2,800 |
| 2024-02-12 | $19.39 | $19.48 | $19.39 | $19.48 | $19.48 | 281 |
| 2024-02-09 | $19.19 | $19.48 | $19.19 | $19.48 | $19.48 | 383 |
| 2024-02-08 | $18.82 | $19.47 | $18.82 | $19.47 | $19.47 | 576 |
| 2024-02-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 102 |
| 2024-02-06 | $19.49 | $19.50 | $18.84 | $18.84 | $18.84 | 2,124 |
| 2024-02-05 | $19.01 | $19.26 | $19.00 | $19.00 | $19.00 | 4,000 |
| 2024-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 229 |
| 2024-02-01 | $20.13 | $20.98 | $19.09 | $19.09 | $19.09 | 5,112 |
| 2024-01-31 | $19.34 | $19.36 | $19.33 | $19.34 | $19.34 | 36,620 |
| 2024-01-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 4 |
| 2024-01-29 | $19.45 | $19.50 | $19.40 | $19.40 | $19.40 | 9,985 |
| 2024-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 2 |
| 2024-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 82 |
| 2024-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 500 |
| 2024-01-23 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1 |
| 2024-01-22 | $18.68 | $19.63 | $18.68 | $19.33 | $19.33 | 2,028 |
| 2024-01-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-01-18 | $18.50 | $19.50 | $18.50 | $19.50 | $19.50 | 1,534 |
| 2024-01-17 | $19.00 | $19.32 | $18.99 | $19.32 | $19.32 | 1,599 |
| 2024-01-16 | $19.80 | $19.80 | $19.54 | $19.54 | $19.54 | 1,168 |
| 2024-01-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 220 |
| 2024-01-11 | $20.19 | $20.19 | $19.68 | $19.72 | $19.72 | 998 |
| 2024-01-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 190 |
| 2024-01-09 | $20.05 | $20.20 | $20.05 | $20.20 | $20.20 | 364 |
| 2024-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 73 |
| 2024-01-05 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 611 |
| 2024-01-04 | $21.16 | $21.16 | $20.66 | $20.66 | $20.66 | 3,034 |
| 2024-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2024-01-02 | $21.13 | $21.13 | $21.00 | $21.00 | $21.00 | 466 |
| 2023-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 178 |
| 2023-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 240 |
| 2023-12-27 | $20.55 | $21.75 | $20.15 | $20.55 | $20.55 | 3,407 |
| 2023-12-26 | $20.33 | $20.33 | $20.11 | $20.12 | $20.12 | 1,314 |
| 2023-12-22 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-12-21 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,394 |
| 2023-12-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 107 |
| 2023-12-19 | $20.35 | $20.55 | $19.72 | $20.03 | $20.03 | 2,371 |
| 2023-12-18 | $20.15 | $20.15 | $20.05 | $20.10 | $20.10 | 663 |
| 2023-12-15 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 151 |
| 2023-12-14 | $20.10 | $20.60 | $19.65 | $19.65 | $19.65 | 7,641 |
| 2023-12-13 | $19.70 | $20.12 | $19.70 | $20.12 | $20.12 | 1,340 |
| 2023-12-12 | $20.17 | $20.17 | $19.80 | $19.80 | $19.80 | 940 |
| 2023-12-11 | $20.00 | $20.12 | $20.00 | $20.05 | $20.05 | 770 |
| 2023-12-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-12-07 | $20.63 | $21.20 | $19.61 | $20.37 | $20.37 | 5,785 |
| 2023-12-06 | $21.04 | $21.04 | $20.70 | $20.85 | $20.85 | 1,890 |
| 2023-12-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 225 |
| 2023-12-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-12-01 | $22.48 | $22.48 | $21.70 | $21.70 | $21.70 | 1,000 |
| 2023-11-30 | $22.45 | $22.45 | $21.25 | $21.27 | $21.27 | 607 |
| 2023-11-29 | $20.61 | $21.25 | $20.61 | $21.25 | $21.25 | 231 |
| 2023-11-28 | $21.36 | $21.70 | $21.36 | $21.70 | $21.21 | 340 |
| 2023-11-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.27 | 12 |
| 2023-11-24 | $22.00 | $22.00 | $21.76 | $21.76 | $21.27 | 780 |
| 2023-11-22 | $21.90 | $22.05 | $21.88 | $21.88 | $21.88 | 1,658 |
| 2023-11-21 | $22.50 | $22.50 | $21.90 | $22.00 | $22.00 | 3,454 |
| 2023-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 25 |
| 2023-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 11 |
| 2023-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 518 |
| 2023-11-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 365 |
| 2023-11-14 | $22.80 | $22.80 | $21.83 | $21.83 | $21.83 | 460 |
| 2023-11-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 520 |
| 2023-11-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 18 |
| 2023-11-09 | $22.80 | $22.80 | $22.67 | $22.80 | $22.80 | 841 |
| 2023-11-08 | $23.16 | $23.27 | $23.16 | $23.27 | $23.27 | 595 |
| 2023-11-07 | $23.44 | $23.45 | $23.37 | $23.45 | $23.45 | 1,703 |
| 2023-11-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 50 |
| 2023-11-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 301 |
| 2023-11-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 117 |
| 2023-11-01 | $22.99 | $23.45 | $22.04 | $22.90 | $22.90 | 1,039 |
| 2023-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 404 |
| 2023-10-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-10-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 61 |
| 2023-10-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-10-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 7 |
| 2023-10-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 27 |
| 2023-10-23 | $22.28 | $22.35 | $22.28 | $22.35 | $22.35 | 596 |
| 2023-10-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-10-19 | $22.24 | $22.60 | $22.24 | $22.45 | $22.45 | 2,354 |
| 2023-10-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 113 |
| 2023-10-17 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 338 |
| 2023-10-16 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 233 |
| 2023-10-13 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 200 |
| 2023-10-12 | $23.40 | $23.40 | $23.00 | $23.00 | $23.00 | 778 |
| 2023-10-11 | $23.11 | $23.40 | $23.10 | $23.40 | $23.40 | 2,022 |
| 2023-10-10 | $22.90 | $23.20 | $22.90 | $23.20 | $23.20 | 1,459 |
| 2023-10-09 | $22.25 | $22.90 | $22.25 | $22.90 | $22.90 | 310 |
| 2023-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-10-05 | $22.93 | $22.93 | $22.50 | $22.90 | $22.90 | 1,870 |
| 2023-10-04 | $23.07 | $23.07 | $22.96 | $22.96 | $22.96 | 1,300 |
| 2023-10-03 | $23.10 | $23.43 | $22.60 | $23.01 | $23.01 | 3,847 |
| 2023-10-02 | $23.21 | $23.21 | $22.39 | $22.95 | $22.95 | 4,527 |
| 2023-09-29 | $22.77 | $22.85 | $22.75 | $22.85 | $22.85 | 644 |
| 2023-09-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 51 |
| 2023-09-27 | $23.02 | $23.50 | $22.75 | $23.50 | $23.50 | 776 |
| 2023-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2023-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2023-09-22 | $22.90 | $24.00 | $22.90 | $24.00 | $24.00 | 750 |
| 2023-09-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2,001 |
| 2023-09-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,205 |
| 2023-09-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 75 |
| 2023-09-18 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 25 |
| 2023-09-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 611 |
| 2023-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,027 |
| 2023-09-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,038 |
| 2023-09-12 | $23.50 | $23.95 | $23.50 | $23.95 | $23.95 | 1,091 |
| 2023-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,505 |
| 2023-09-08 | $23.40 | $23.66 | $22.75 | $23.23 | $23.23 | 5,244 |
| 2023-09-07 | $23.40 | $23.42 | $23.40 | $23.40 | $23.40 | 4,974 |
| 2023-09-06 | $23.65 | $23.65 | $23.60 | $23.60 | $23.60 | 200 |
| 2023-09-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 51 |
| 2023-09-01 | $23.70 | $23.93 | $23.70 | $23.70 | $23.70 | 3,738 |
| 2023-08-31 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 126 |
| 2023-08-30 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 131 |
| 2023-08-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.82 | 110 |
| 2023-08-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.24 | 401 |
| 2023-08-25 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-08-24 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-08-23 | $24.35 | $24.35 | $23.91 | $23.97 | $23.97 | 1,149 |
| 2023-08-22 | $24.34 | $24.35 | $24.30 | $24.35 | $24.35 | 1,022 |
| 2023-08-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 17 |
| 2023-08-18 | $23.90 | $24.15 | $23.90 | $24.15 | $24.15 | 801 |
| 2023-08-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2023-08-16 | $24.33 | $24.37 | $24.33 | $24.35 | $24.35 | 381 |
| 2023-08-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 51 |
| 2023-08-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 27 |
| 2023-08-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 167 |
| 2023-08-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 196 |
| 2023-08-09 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 50 |
| 2023-08-08 | $24.05 | $24.22 | $23.85 | $24.22 | $24.22 | 2,587 |
| 2023-08-07 | $24.24 | $24.24 | $24.05 | $24.05 | $24.05 | 340 |
| 2023-08-04 | $23.91 | $24.44 | $23.90 | $24.44 | $24.44 | 1,161 |
| 2023-08-03 | $23.77 | $24.20 | $23.77 | $24.20 | $24.20 | 4,798 |
| 2023-08-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 186 |
| 2023-08-01 | $24.20 | $24.20 | $24.02 | $24.02 | $24.02 | 1,450 |
| 2023-07-31 | $23.81 | $24.20 | $23.81 | $23.95 | $23.95 | 2,295 |
| 2023-07-28 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 122 |
| 2023-07-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-07-26 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 200 |
| 2023-07-25 | $24.05 | $24.38 | $24.05 | $24.15 | $24.15 | 1,213 |
| 2023-07-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 420 |
| 2023-07-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-07-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 12 |
| 2023-07-19 | $24.49 | $24.49 | $24.31 | $24.45 | $24.45 | 1,057 |
| 2023-07-18 | $24.13 | $24.13 | $24.09 | $24.13 | $24.13 | 3,088 |
| 2023-07-17 | $24.13 | $24.13 | $24.08 | $24.13 | $24.13 | 1,127 |
| 2023-07-14 | $23.56 | $24.22 | $23.56 | $24.01 | $24.01 | 1,147 |
| 2023-07-13 | $23.66 | $24.26 | $23.65 | $24.05 | $24.05 | 5,198 |
| 2023-07-12 | $23.13 | $23.95 | $23.00 | $23.95 | $23.95 | 4,727 |
| 2023-07-11 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 101 |
| 2023-07-10 | $24.00 | $24.31 | $24.00 | $24.05 | $24.05 | 2,178 |
| 2023-07-07 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 211 |
| 2023-07-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 183 |
| 2023-07-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 99 |
| 2023-07-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 138 |
| 2023-06-30 | $24.13 | $24.68 | $23.08 | $24.30 | $24.30 | 1,205 |
| 2023-06-29 | $24.24 | $24.75 | $22.45 | $24.00 | $24.00 | 7,193 |
| 2023-06-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.20 | 432 |
| 2023-06-27 | $24.55 | $24.55 | $24.53 | $24.53 | $24.04 | 950 |
| 2023-06-26 | $24.17 | $24.70 | $24.15 | $24.45 | $24.45 | 3,401 |
| 2023-06-23 | $24.25 | $24.74 | $24.25 | $24.73 | $24.73 | 2,512 |
| 2023-06-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2 |
| 2023-06-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2 |
| 2023-06-20 | $24.74 | $24.94 | $24.74 | $24.84 | $24.84 | 2,402 |
| 2023-06-16 | $24.50 | $24.85 | $24.25 | $24.85 | $24.85 | 858 |
| 2023-06-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 88 |
| 2023-06-14 | $23.98 | $24.75 | $23.98 | $24.75 | $24.75 | 1,416 |
| 2023-06-13 | $24.95 | $24.95 | $24.84 | $24.84 | $24.84 | 492 |
| 2023-06-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 163 |
| 2023-06-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-06-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-06-07 | $24.25 | $24.75 | $24.25 | $24.75 | $24.75 | 6,938 |
| 2023-06-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 125 |
| 2023-06-05 | $23.99 | $23.99 | $23.94 | $23.94 | $23.94 | 533 |
| 2023-06-02 | $24.00 | $24.07 | $24.00 | $24.00 | $24.00 | 1,646 |
| 2023-06-01 | $23.81 | $23.85 | $23.81 | $23.85 | $23.85 | 736 |
| 2023-05-31 | $22.98 | $23.74 | $22.96 | $23.74 | $23.74 | 737 |
| 2023-05-30 | $23.70 | $24.00 | $23.70 | $23.98 | $23.98 | 756 |
| 2023-05-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.17 | 0 |
| 2023-05-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.17 | 0 |
| 2023-05-24 | $23.66 | $23.66 | $23.65 | $23.65 | $23.17 | 704 |
| 2023-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.52 | 205 |
| 2023-05-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.17 | 43 |
| 2023-05-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.17 | 799 |
| 2023-05-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 0 |
| 2023-05-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 0 |
| 2023-05-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 16 |
| 2023-05-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 0 |
| 2023-05-12 | $23.80 | $23.80 | $23.70 | $23.78 | $23.78 | 1,689 |
| 2023-05-11 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 211 |
| 2023-05-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2023-05-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 209 |
| 2023-05-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2023-05-04 | $23.92 | $23.92 | $23.70 | $23.85 | $23.85 | 1,893 |
| 2023-05-03 | $23.86 | $24.42 | $23.86 | $24.42 | $24.42 | 389 |
| 2023-05-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 281 |
| 2023-05-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 77 |
| 2023-04-28 | $24.40 | $24.45 | $24.40 | $24.45 | $24.45 | 555 |
| 2023-04-27 | $24.37 | $24.45 | $24.37 | $24.45 | $24.45 | 830 |
| 2023-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 91 |
| 2023-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 194 |
| 2023-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 92 |
| 2023-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2023-04-20 | $24.00 | $24.00 | $23.95 | $24.00 | $24.00 | 804 |
| 2023-04-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 30 |
| 2023-04-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 60 |
| 2023-04-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 269 |
| 2023-04-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-04-12 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 989 |
| 2023-04-11 | $24.13 | $24.13 | $23.90 | $23.95 | $23.95 | 1,147 |
| 2023-04-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 176 |
| 2023-04-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 109 |
| 2023-04-05 | $24.05 | $24.05 | $24.02 | $24.02 | $24.02 | 3,047 |
| 2023-04-04 | $24.43 | $24.43 | $24.25 | $24.25 | $24.25 | 250 |
| 2023-04-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 100 |
| 2023-03-31 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 500 |
| 2023-03-30 | $24.44 | $24.44 | $23.84 | $23.84 | $23.84 | 317 |
| 2023-03-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 716 |
| 2023-03-28 | $23.70 | $23.80 | $23.65 | $23.80 | $23.80 | 1,952 |
| 2023-03-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 321 |
| 2023-03-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 150 |
| 2023-03-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 781 |
| 2023-03-22 | $24.09 | $24.09 | $24.00 | $24.09 | $24.09 | 2,405 |
| 2023-03-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 252 |
| 2023-03-20 | $23.92 | $24.00 | $23.92 | $24.00 | $24.00 | 400 |
| 2023-03-17 | $23.65 | $24.00 | $23.65 | $23.95 | $23.95 | 674 |
| 2023-03-16 | $24.49 | $24.50 | $23.54 | $24.33 | $24.33 | 1,299 |
| 2023-03-15 | $23.34 | $24.50 | $23.34 | $24.50 | $24.50 | 1,713 |
| 2023-03-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
| 2023-03-13 | $24.01 | $24.65 | $24.01 | $24.50 | $24.50 | 2,544 |
| 2023-03-10 | $24.03 | $25.00 | $22.93 | $25.00 | $25.00 | 1,752 |
| 2023-03-09 | $24.61 | $24.85 | $24.61 | $24.65 | $24.65 | 1,104 |
| 2023-03-08 | $24.76 | $24.89 | $24.70 | $24.81 | $24.81 | 2,795 |
| 2023-03-07 | $24.90 | $25.00 | $24.90 | $24.90 | $24.90 | 1,206 |
| 2023-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 124 |
| 2023-03-03 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 212 |
| 2023-03-02 | $24.61 | $24.86 | $24.45 | $24.71 | $24.71 | 2,066 |
| 2023-03-01 | $24.65 | $25.01 | $24.60 | $25.01 | $25.01 | 1,976 |
| 2023-02-28 | $25.01 | $25.01 | $24.70 | $24.98 | $24.98 | 2,013 |
| 2023-02-27 | $25.01 | $25.01 | $24.96 | $25.01 | $25.01 | 3,573 |
| 2023-02-24 | $25.10 | $25.10 | $24.05 | $25.00 | $24.52 | 2,101 |
| 2023-02-23 | $25.00 | $25.25 | $25.00 | $25.25 | $24.76 | 909 |
| 2023-02-22 | $24.88 | $25.37 | $24.88 | $25.28 | $24.79 | 1,629 |
| 2023-02-21 | $25.00 | $25.00 | $23.40 | $25.00 | $24.52 | 2,151 |
| 2023-02-17 | $25.50 | $25.50 | $25.45 | $25.45 | $24.96 | 424 |
| 2023-02-16 | $24.90 | $25.30 | $24.75 | $25.30 | $24.81 | 1,281 |
| 2023-02-15 | $25.30 | $25.30 | $24.60 | $25.30 | $24.81 | 1,679 |
| 2023-02-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 78 |
| 2023-02-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 894 |
| 2023-02-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 512 |
| 2023-02-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 1 |
| 2023-02-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 68 |
| 2023-02-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.62 | 1,376 |
| 2023-02-06 | $25.29 | $25.29 | $25.06 | $25.10 | $24.62 | 617 |
| 2023-02-03 | $25.75 | $25.75 | $25.01 | $25.01 | $25.01 | 429 |
| 2023-02-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 296 |
| 2023-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 42 |
| 2023-01-31 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 527 |
| 2023-01-30 | $25.10 | $25.19 | $25.04 | $25.04 | $25.04 | 872 |
| 2023-01-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-01-26 | $25.24 | $25.24 | $25.20 | $25.24 | $25.24 | 3,059 |
| 2023-01-25 | $25.00 | $25.23 | $24.06 | $25.19 | $25.19 | 7,228 |
| 2023-01-24 | $22.61 | $25.23 | $22.61 | $24.39 | $24.39 | 20,344 |
| 2023-01-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 313 |
| 2023-01-20 | $21.72 | $21.85 | $21.01 | $21.32 | $21.32 | 1,757 |
| 2023-01-19 | $21.13 | $21.34 | $21.13 | $21.34 | $21.34 | 919 |
| 2023-01-18 | $21.56 | $22.00 | $20.81 | $22.00 | $22.00 | 86,587 |
| 2023-01-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-01-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 361 |
| 2023-01-12 | $21.35 | $21.80 | $21.35 | $21.69 | $21.69 | 2,374 |
| 2023-01-11 | $20.70 | $21.21 | $20.70 | $21.21 | $21.21 | 2,800 |
| 2023-01-10 | $20.50 | $20.97 | $20.50 | $20.69 | $20.69 | 1,196 |
| 2023-01-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 314 |
| 2023-01-06 | $20.55 | $20.95 | $20.55 | $20.56 | $20.56 | 1,997 |
| 2023-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 140 |
| 2023-01-04 | $20.87 | $20.89 | $20.50 | $20.50 | $20.50 | 1,457 |
| 2023-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 154 |
| 2022-12-30 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 239 |
| 2022-12-29 | $20.30 | $20.58 | $20.30 | $20.50 | $20.50 | 853 |
| 2022-12-28 | $20.15 | $20.80 | $20.15 | $20.80 | $20.80 | 824 |
| 2022-12-27 | $20.05 | $20.40 | $20.05 | $20.40 | $20.40 | 390 |
| 2022-12-23 | $20.70 | $20.70 | $20.57 | $20.68 | $20.68 | 651 |
| 2022-12-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 107 |
| 2022-12-21 | $20.47 | $20.80 | $20.47 | $20.80 | $20.80 | 681 |
| 2022-12-20 | $20.12 | $20.65 | $20.12 | $20.20 | $20.20 | 2,051 |
| 2022-12-19 | $20.49 | $20.71 | $20.20 | $20.71 | $20.71 | 1,830 |
| 2022-12-16 | $20.40 | $21.00 | $20.40 | $20.99 | $20.99 | 975 |
| 2022-12-15 | $20.38 | $20.62 | $20.38 | $20.62 | $20.62 | 804 |
| 2022-12-14 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 104 |
| 2022-12-13 | $20.97 | $21.07 | $20.97 | $21.07 | $21.07 | 414 |
| 2022-12-12 | $20.75 | $21.74 | $20.75 | $21.74 | $21.74 | 1,302 |
| 2022-12-09 | $21.20 | $21.56 | $20.70 | $21.56 | $21.56 | 2,760 |
| 2022-12-08 | $20.63 | $21.89 | $20.63 | $21.89 | $21.89 | 564 |
| 2022-12-07 | $20.31 | $21.00 | $20.24 | $21.00 | $21.00 | 2,243 |
| 2022-12-06 | $20.60 | $21.00 | $20.58 | $21.00 | $21.00 | 5,125 |
| 2022-12-05 | $19.85 | $21.01 | $19.85 | $20.98 | $20.98 | 27,809 |
| 2022-12-02 | $21.75 | $21.75 | $19.63 | $19.64 | $19.64 | 50,668 |
| 2022-12-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,202 |
| 2022-11-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 2 |
| 2022-11-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 52 |
| 2022-11-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 16 |
| 2022-11-25 | $22.48 | $22.49 | $22.48 | $22.49 | $22.49 | 619 |
| 2022-11-23 | $22.44 | $22.50 | $22.20 | $22.20 | $22.20 | 1,450 |
| 2022-11-22 | $22.18 | $22.36 | $21.64 | $22.36 | $22.36 | 3,333 |
| 2022-11-21 | $22.22 | $22.22 | $22.00 | $22.22 | $22.22 | 1,901 |
| 2022-11-18 | $22.23 | $22.30 | $22.08 | $22.15 | $22.15 | 2,652 |
| 2022-11-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1,212 |
| 2022-11-16 | $21.97 | $22.29 | $21.97 | $22.26 | $22.26 | 2,748 |
| 2022-11-15 | $22.30 | $22.30 | $21.70 | $21.70 | $21.70 | 780 |
| 2022-11-14 | $21.55 | $21.97 | $21.43 | $21.97 | $21.97 | 1,671 |
| 2022-11-11 | $21.70 | $21.85 | $21.70 | $21.85 | $21.85 | 1,449 |
| 2022-11-10 | $22.22 | $22.22 | $22.05 | $22.10 | $22.10 | 526 |
| 2022-11-09 | $21.90 | $22.05 | $21.90 | $22.01 | $22.01 | 600 |
| 2022-11-08 | $21.70 | $22.00 | $21.70 | $22.00 | $22.00 | 1,585 |
| 2022-11-07 | $21.45 | $21.70 | $21.45 | $21.70 | $21.70 | 7,427 |
| 2022-11-04 | $21.39 | $21.60 | $21.39 | $21.49 | $21.49 | 3,299 |
| 2022-11-03 | $20.94 | $21.48 | $20.94 | $21.47 | $21.47 | 340 |
| 2022-11-02 | $21.05 | $21.35 | $21.05 | $21.28 | $21.28 | 649 |
| 2022-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-31 | $21.05 | $21.50 | $21.03 | $21.50 | $21.50 | 3,621 |
| 2022-10-28 | $21.02 | $21.26 | $20.25 | $21.10 | $21.10 | 1,450 |
| 2022-10-27 | $21.20 | $21.50 | $20.90 | $21.25 | $21.25 | 850 |
| 2022-10-26 | $21.05 | $21.75 | $20.65 | $21.48 | $21.48 | 1,915 |
| 2022-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 101 |
| 2022-10-24 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
| 2022-10-21 | $20.30 | $21.16 | $19.75 | $21.16 | $21.16 | 1,544 |
| 2022-10-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 8 |
| 2022-10-19 | $20.45 | $20.90 | $20.40 | $20.90 | $20.90 | 2,226 |
| 2022-10-18 | $20.35 | $20.45 | $20.30 | $20.44 | $20.44 | 2,242 |
| 2022-10-17 | $20.01 | $20.37 | $20.01 | $20.24 | $20.24 | 405 |
| 2022-10-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-13 | $20.00 | $20.15 | $19.93 | $20.15 | $20.15 | 1,505 |
| 2022-10-12 | $20.00 | $20.12 | $19.75 | $20.12 | $20.12 | 546 |
| 2022-10-11 | $20.85 | $20.85 | $19.93 | $20.21 | $20.21 | 3,253 |
| 2022-10-10 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 5 |
| 2022-10-07 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2 |
| 2022-10-06 | $20.80 | $21.35 | $20.80 | $21.35 | $21.35 | 262 |
| 2022-10-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 2 |
| 2022-10-04 | $21.10 | $21.36 | $21.10 | $21.36 | $21.36 | 306 |
| 2022-10-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-09-30 | $20.57 | $21.19 | $19.85 | $21.19 | $21.19 | 3,647 |
| 2022-09-29 | $21.02 | $21.37 | $20.20 | $20.20 | $20.20 | 1,499 |
| 2022-09-28 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 615 |
| 2022-09-27 | $21.00 | $21.40 | $20.75 | $21.40 | $21.40 | 2,753 |
| 2022-09-26 | $21.72 | $21.72 | $20.95 | $21.46 | $21.46 | 4,777 |
| 2022-09-23 | $20.50 | $22.48 | $20.50 | $21.94 | $21.94 | 3,503 |
| 2022-09-22 | $22.58 | $22.58 | $22.02 | $22.48 | $22.48 | 1,088 |
| 2022-09-21 | $22.61 | $22.61 | $22.43 | $22.50 | $22.50 | 2,401 |
| 2022-09-20 | $22.33 | $22.93 | $22.29 | $22.93 | $22.93 | 1,402 |
| 2022-09-19 | $22.35 | $22.98 | $22.33 | $22.98 | $22.98 | 1,028 |
| 2022-09-16 | $22.45 | $22.83 | $21.70 | $22.83 | $22.83 | 6,447 |
| 2022-09-15 | $22.45 | $22.99 | $22.45 | $22.59 | $22.59 | 712 |
| 2022-09-14 | $22.50 | $22.89 | $22.50 | $22.89 | $22.89 | 854 |
| 2022-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 61 |
| 2022-09-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2022-09-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 125 |
| 2022-09-08 | $22.58 | $23.00 | $22.58 | $22.84 | $22.84 | 737 |
| 2022-09-07 | $22.31 | $22.98 | $22.31 | $22.98 | $22.98 | 500 |
| 2022-09-06 | $22.50 | $23.36 | $22.30 | $23.11 | $23.11 | 2,294 |
| 2022-09-02 | $22.40 | $22.50 | $22.34 | $22.50 | $22.50 | 8,893 |
| 2022-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 50 |
| 2022-08-31 | $22.60 | $22.60 | $22.16 | $22.50 | $22.50 | 4,424 |
| 2022-08-30 | $23.00 | $23.00 | $22.15 | $22.97 | $22.97 | 2,355 |
| 2022-08-29 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 1,022 |
| 2022-08-26 | $22.70 | $22.85 | $22.70 | $22.76 | $22.76 | 2,118 |
| 2022-08-25 | $22.98 | $23.00 | $22.85 | $23.00 | $23.00 | 1,640 |
| 2022-08-24 | $22.72 | $22.76 | $22.72 | $22.75 | $22.75 | 1,460 |
| 2022-08-23 | $22.25 | $22.93 | $22.25 | $22.71 | $22.71 | 20,758 |
| 2022-08-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 12 |
| 2022-08-19 | $22.89 | $22.95 | $22.88 | $22.95 | $22.95 | 1,252 |
| 2022-08-18 | $22.39 | $23.00 | $22.20 | $23.00 | $23.00 | 12,594 |
| 2022-08-17 | $21.61 | $22.50 | $21.51 | $22.00 | $22.00 | 4,194 |
| 2022-08-16 | $21.56 | $22.50 | $21.50 | $21.98 | $21.98 | 8,325 |
| 2022-08-15 | $21.51 | $21.51 | $21.14 | $21.34 | $21.34 | 1,914 |
| 2022-08-12 | $21.00 | $21.37 | $21.00 | $21.31 | $21.31 | 5,669 |
| 2022-08-11 | $20.90 | $20.95 | $20.90 | $20.95 | $20.95 | 2,324 |
| 2022-08-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-08-09 | $20.75 | $21.00 | $20.75 | $20.93 | $20.93 | 474 |
| 2022-08-08 | $20.66 | $20.75 | $20.51 | $20.75 | $20.75 | 1,946 |
| 2022-08-05 | $20.65 | $20.75 | $20.58 | $20.75 | $20.75 | 2,115 |
| 2022-08-04 | $20.45 | $20.95 | $20.45 | $20.95 | $20.95 | 460 |
| 2022-08-03 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 1,049 |
| 2022-08-02 | $20.58 | $21.00 | $20.37 | $21.00 | $21.00 | 2,737 |
| 2022-08-01 | $20.20 | $20.70 | $20.20 | $20.53 | $20.53 | 1,425 |
| 2022-07-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 550 |
| 2022-07-28 | $20.23 | $20.69 | $20.23 | $20.69 | $20.69 | 6,380 |
| 2022-07-27 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 93 |
| 2022-07-26 | $20.58 | $20.59 | $20.25 | $20.53 | $20.53 | 1,395 |
| 2022-07-25 | $20.50 | $20.58 | $20.50 | $20.57 | $20.57 | 477 |
| 2022-07-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 200 |
| 2022-07-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 3 |
| 2022-07-20 | $19.90 | $20.40 | $19.90 | $20.39 | $20.39 | 2,254 |
| 2022-07-19 | $19.95 | $20.22 | $19.95 | $20.22 | $20.22 | 1,108 |
| 2022-07-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2022-07-15 | $20.00 | $20.11 | $19.90 | $20.00 | $20.00 | 3,856 |
| 2022-07-14 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 70 |
| 2022-07-13 | $20.14 | $20.14 | $19.83 | $19.94 | $19.94 | 3,670 |
| 2022-07-12 | $19.99 | $20.15 | $19.99 | $20.15 | $20.15 | 10,409 |
| 2022-07-11 | $19.68 | $19.72 | $19.68 | $19.72 | $19.72 | 1,240 |
| 2022-07-08 | $19.88 | $20.09 | $19.68 | $19.92 | $19.92 | 2,297 |
| 2022-07-07 | $19.25 | $19.56 | $19.25 | $19.56 | $19.56 | 12,121 |
| 2022-07-06 | $18.50 | $19.07 | $18.49 | $19.01 | $19.01 | 3,522 |
| 2022-07-05 | $18.29 | $18.50 | $18.29 | $18.50 | $18.50 | 2,003 |
| 2022-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2 |
| 2022-06-30 | $17.90 | $18.06 | $17.63 | $18.00 | $18.00 | 3,258 |
| 2022-06-29 | $17.19 | $17.92 | $17.15 | $17.92 | $17.92 | 1,136 |
| 2022-06-28 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 1 |
| 2022-06-27 | $17.16 | $17.19 | $17.10 | $17.18 | $17.18 | 1,048 |
| 2022-06-24 | $16.62 | $16.75 | $16.62 | $16.75 | $16.75 | 1,701 |
| 2022-06-23 | $16.63 | $16.63 | $16.31 | $16.31 | $16.31 | 1,330 |
| 2022-06-22 | $16.45 | $16.66 | $16.45 | $16.66 | $16.66 | 3,780 |
| 2022-06-21 | $16.65 | $16.66 | $16.65 | $16.66 | $16.66 | 352 |
| 2022-06-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2022-06-16 | $16.71 | $16.85 | $16.40 | $16.70 | $16.70 | 7,726 |
| 2022-06-15 | $17.25 | $18.26 | $17.08 | $17.40 | $17.40 | 3,077 |
| 2022-06-14 | $17.12 | $17.25 | $17.00 | $17.05 | $17.05 | 2,973 |
| 2022-06-13 | $17.00 | $17.09 | $17.00 | $17.00 | $17.00 | 17,890 |
| 2022-06-10 | $17.45 | $17.46 | $17.44 | $17.45 | $17.45 | 1,330 |
| 2022-06-09 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 10 |
| 2022-06-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 101 |
| 2022-06-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 3 |
| 2022-06-06 | $17.41 | $17.89 | $17.35 | $17.89 | $17.89 | 2,118 |
| 2022-06-03 | $17.67 | $17.88 | $17.34 | $17.34 | $17.34 | 1,607 |
| 2022-06-02 | $18.40 | $18.40 | $18.03 | $18.05 | $18.05 | 3,910 |
| 2022-06-01 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 142 |
| 2022-05-31 | $18.45 | $18.45 | $18.35 | $18.36 | $18.36 | 652 |
| 2022-05-27 | $18.25 | $18.26 | $18.25 | $18.26 | $18.26 | 1,051 |
| 2022-05-26 | $18.02 | $18.06 | $18.02 | $18.02 | $18.02 | 600 |
| 2022-05-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2022-05-24 | $18.76 | $18.83 | $18.75 | $18.75 | $18.75 | 1,525 |
| 2022-05-23 | $18.76 | $19.00 | $18.75 | $19.00 | $19.00 | 916 |
| 2022-05-20 | $19.23 | $19.40 | $19.23 | $19.40 | $19.40 | 275 |
| 2022-05-19 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 1,760 |
| 2022-05-18 | $19.05 | $19.10 | $19.05 | $19.10 | $19.10 | 1,450 |
| 2022-05-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,095 |
| 2022-05-16 | $19.01 | $19.38 | $19.00 | $19.24 | $19.24 | 1,443 |
| 2022-05-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2 |
| 2022-05-12 | $19.01 | $19.50 | $19.00 | $19.50 | $19.50 | 1,923 |
| 2022-05-11 | $19.05 | $19.06 | $19.00 | $19.06 | $19.06 | 1,447 |
| 2022-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 155 |
| 2022-05-09 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 1,400 |
| 2022-05-06 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 40 |
| 2022-05-05 | $19.12 | $19.21 | $19.01 | $19.21 | $19.21 | 1,600 |
| 2022-05-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 430 |
| 2022-05-03 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 107 |
| 2022-05-02 | $19.64 | $19.64 | $19.30 | $19.37 | $19.37 | 639 |
| 2022-04-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 218 |
| 2022-04-28 | $19.08 | $19.43 | $19.08 | $19.43 | $19.43 | 570 |
| 2022-04-27 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 71 |
| 2022-04-26 | $19.56 | $19.60 | $19.56 | $19.56 | $19.56 | 443 |
| 2022-04-25 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-04-22 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-04-21 | $19.54 | $19.54 | $19.11 | $19.11 | $19.11 | 623 |
| 2022-04-20 | $19.87 | $19.87 | $19.83 | $19.84 | $19.84 | 642 |
| 2022-04-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-04-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 10 |
| 2022-04-14 | $19.06 | $19.07 | $19.05 | $19.05 | $19.05 | 1,333 |
| 2022-04-13 | $18.85 | $19.87 | $18.80 | $19.82 | $19.82 | 6,702 |
| 2022-04-12 | $19.22 | $19.50 | $19.00 | $19.00 | $19.00 | 6,322 |
| 2022-04-11 | $18.86 | $19.21 | $18.86 | $19.21 | $19.21 | 964 |
| 2022-04-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 103 |
| 2022-04-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 100 |
| 2022-04-06 | $18.81 | $19.09 | $18.81 | $19.04 | $19.04 | 1,456 |
| 2022-04-05 | $18.68 | $19.47 | $18.67 | $19.47 | $19.47 | 7,197 |
| 2022-04-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 325 |
| 2022-04-01 | $18.54 | $18.56 | $18.54 | $18.56 | $18.56 | 252 |
| 2022-03-31 | $18.51 | $18.52 | $18.50 | $18.52 | $18.52 | 525 |
| 2022-03-30 | $18.51 | $18.54 | $18.51 | $18.54 | $18.54 | 612 |
| 2022-03-29 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 337 |
| 2022-03-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 2,293 |
| 2022-03-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 14 |
| 2022-03-24 | $18.38 | $18.48 | $18.34 | $18.48 | $18.48 | 1,343 |
| 2022-03-23 | $19.38 | $19.38 | $18.34 | $18.39 | $18.39 | 2,658 |
| 2022-03-22 | $18.39 | $18.51 | $18.39 | $18.51 | $18.51 | 2,665 |
| 2022-03-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 193 |
| 2022-03-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 12 |
| 2022-03-17 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 310 |
| 2022-03-16 | $18.50 | $18.50 | $18.26 | $18.47 | $18.47 | 1,880 |
| 2022-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 350 |
| 2022-03-14 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 1,087 |
| 2022-03-11 | $18.51 | $18.54 | $18.51 | $18.51 | $18.51 | 1,004 |
| 2022-03-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 16 |
| 2022-03-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 429 |
| 2022-03-08 | $18.34 | $18.60 | $18.34 | $18.58 | $18.58 | 14,432 |
| 2022-03-07 | $18.71 | $18.71 | $18.50 | $18.52 | $18.52 | 7,825 |
| 2022-03-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 696 |
| 2022-03-03 | $19.00 | $19.01 | $18.00 | $18.79 | $18.79 | 8,825 |
| 2022-03-02 | $18.76 | $18.82 | $18.76 | $18.80 | $18.80 | 683 |
| 2022-03-01 | $19.00 | $19.00 | $18.75 | $18.98 | $18.98 | 2,228 |
| 2022-02-28 | $19.00 | $19.22 | $19.00 | $19.12 | $19.12 | 1,418 |
| 2022-02-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,594 |
| 2022-02-24 | $18.85 | $19.20 | $18.79 | $19.20 | $19.20 | 1,310 |
| 2022-02-23 | $18.94 | $18.95 | $18.86 | $18.95 | $18.95 | 810 |
| 2022-02-22 | $19.06 | $19.06 | $18.80 | $18.81 | $18.81 | 1,719 |
| 2022-02-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 615 |
| 2022-02-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 180 |
| 2022-02-16 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 124 |
| 2022-02-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 177 |
| 2022-02-14 | $19.10 | $19.10 | $18.81 | $18.85 | $18.85 | 1,903 |
| 2022-02-11 | $18.75 | $19.05 | $18.75 | $19.05 | $19.05 | 233 |
| 2022-02-10 | $18.76 | $18.77 | $18.76 | $18.76 | $18.76 | 487 |
| 2022-02-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 138 |
| 2022-02-08 | $19.12 | $19.13 | $18.71 | $18.71 | $18.71 | 625 |
| 2022-02-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2022-02-04 | $18.81 | $19.11 | $18.81 | $19.11 | $19.11 | 300 |
| 2022-02-03 | $17.96 | $19.12 | $17.96 | $19.00 | $19.00 | 1,473 |
| 2022-02-02 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1 |
| 2022-02-01 | $17.00 | $18.73 | $17.00 | $18.69 | $18.69 | 1,034 |
| 2022-01-31 | $18.53 | $18.65 | $18.53 | $18.65 | $18.65 | 1,070 |
| 2022-01-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 25 |
| 2022-01-27 | $18.91 | $19.02 | $18.42 | $18.42 | $18.42 | 1,315 |
| 2022-01-26 | $17.10 | $19.29 | $17.10 | $19.15 | $19.15 | 4,844 |
| 2022-01-25 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 93 |
| 2022-01-24 | $17.46 | $18.44 | $17.46 | $18.44 | $18.44 | 2,035 |
| 2022-01-21 | $18.65 | $19.90 | $17.78 | $19.40 | $19.40 | 22,456 |
| 2022-01-20 | $17.38 | $18.94 | $17.38 | $18.94 | $18.94 | 5,326 |
| 2022-01-19 | $17.43 | $17.50 | $17.43 | $17.50 | $17.50 | 617 |
| 2022-01-18 | $16.55 | $17.35 | $16.55 | $17.35 | $17.35 | 6,576 |
| 2022-01-14 | $17.14 | $17.45 | $17.10 | $17.30 | $17.30 | 1,472 |
| 2022-01-13 | $17.00 | $17.50 | $16.50 | $17.45 | $17.45 | 64,369 |
| 2022-01-12 | $16.78 | $17.37 | $16.78 | $17.37 | $17.37 | 1,474 |
| 2022-01-11 | $16.98 | $17.15 | $16.98 | $17.01 | $17.01 | 950 |
| 2022-01-10 | $16.15 | $16.87 | $16.12 | $16.87 | $16.87 | 2,507 |
| 2022-01-07 | $16.66 | $17.00 | $16.66 | $17.00 | $17.00 | 11,285 |
| 2022-01-06 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 30 |
| 2022-01-05 | $16.50 | $17.00 | $16.50 | $16.97 | $16.97 | 40,460 |
| 2022-01-04 | $16.40 | $16.75 | $16.40 | $16.75 | $16.75 | 1,589 |
| 2022-01-03 | $16.69 | $16.69 | $16.44 | $16.44 | $16.44 | 1,057 |
| 2021-12-31 | $16.39 | $16.59 | $15.84 | $16.45 | $16.45 | 2,249 |
| 2021-12-30 | $15.86 | $16.43 | $15.86 | $16.43 | $16.43 | 21,525 |
| 2021-12-29 | $15.68 | $16.42 | $15.68 | $16.36 | $16.36 | 16,664 |
| 2021-12-28 | $15.85 | $16.55 | $15.85 | $16.55 | $16.55 | 2,412 |
| 2021-12-27 | $15.71 | $16.60 | $15.71 | $16.60 | $16.60 | 12,490 |
| 2021-12-23 | $16.30 | $16.32 | $16.30 | $16.30 | $16.30 | 920 |
| 2021-12-22 | $15.78 | $16.54 | $15.57 | $16.39 | $16.39 | 35,890 |
| 2021-12-21 | $15.90 | $15.90 | $15.05 | $15.36 | $15.36 | 1,681 |
| 2021-12-20 | $16.35 | $16.35 | $15.70 | $15.94 | $15.94 | 1,090 |
| 2021-12-17 | $16.50 | $16.77 | $16.50 | $16.77 | $16.77 | 3,254 |
| 2021-12-16 | $16.50 | $16.52 | $16.50 | $16.50 | $16.50 | 7,009 |
| 2021-12-15 | $16.60 | $16.66 | $16.50 | $16.66 | $16.66 | 8,349 |
| 2021-12-14 | $16.47 | $16.86 | $16.47 | $16.50 | $16.50 | 4,951 |
| 2021-12-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,965 |
| 2021-12-10 | $16.15 | $16.16 | $16.05 | $16.05 | $16.05 | 700 |
| 2021-12-09 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2021-12-08 | $16.46 | $16.46 | $16.26 | $16.26 | $16.26 | 1,240 |
| 2021-12-07 | $15.55 | $16.24 | $15.55 | $16.19 | $16.19 | 4,105 |
| 2021-12-06 | $14.92 | $16.00 | $14.92 | $15.28 | $15.28 | 2,030 |
| 2021-12-03 | $15.15 | $16.35 | $15.11 | $16.35 | $16.35 | 3,884 |
| 2021-12-02 | $15.75 | $16.34 | $15.51 | $16.00 | $16.00 | 8,637 |
| 2021-12-01 | $14.75 | $16.25 | $14.75 | $15.83 | $15.83 | 17,339 |
| 2021-11-30 | $13.85 | $14.53 | $13.60 | $14.50 | $14.50 | 8,548 |
| 2021-11-29 | $13.91 | $14.39 | $13.66 | $13.83 | $13.83 | 2,910 |
| 2021-11-26 | $13.96 | $14.14 | $13.60 | $13.97 | $13.97 | 13,873 |
| 2021-11-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 200 |
| 2021-11-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 400 |
| 2021-11-22 | $13.98 | $13.99 | $13.98 | $13.99 | $13.99 | 1,146 |
| 2021-11-19 | $14.14 | $14.15 | $14.11 | $14.12 | $14.12 | 1,368 |
| 2021-11-18 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 346 |
| 2021-11-17 | $14.13 | $14.13 | $14.11 | $14.11 | $14.11 | 235 |
| 2021-11-16 | $14.17 | $14.21 | $14.17 | $14.21 | $14.21 | 1,119 |
| 2021-11-15 | $14.25 | $14.25 | $14.21 | $14.21 | $14.21 | 832 |
| 2021-11-12 | $14.63 | $14.75 | $14.20 | $14.50 | $14.50 | 8,816 |
| 2021-11-11 | $14.65 | $14.96 | $14.65 | $14.79 | $14.79 | 1,755 |
| 2021-11-10 | $14.84 | $15.00 | $14.41 | $14.45 | $14.45 | 5,888 |
| 2021-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2021-11-08 | $14.38 | $15.00 | $14.38 | $15.00 | $15.00 | 8,088 |
| 2021-11-05 | $13.46 | $14.57 | $13.46 | $14.42 | $14.42 | 18,107 |
| 2021-11-04 | $14.00 | $14.18 | $13.88 | $13.88 | $13.88 | 1,415 |
| 2021-11-03 | $13.83 | $14.14 | $13.80 | $14.00 | $14.00 | 5,404 |
| 2021-11-02 | $13.88 | $14.08 | $13.81 | $14.08 | $14.08 | 1,347 |
| 2021-11-01 | $13.85 | $14.38 | $13.85 | $14.38 | $14.38 | 300 |
| 2021-10-29 | $13.85 | $14.39 | $13.36 | $14.39 | $14.39 | 1,934 |
| 2021-10-28 | $14.38 | $14.38 | $13.86 | $14.20 | $14.20 | 2,962 |
| 2021-10-27 | $14.40 | $14.40 | $13.95 | $14.32 | $14.32 | 810 |
| 2021-10-26 | $14.75 | $14.75 | $14.34 | $14.40 | $14.40 | 2,109 |
| 2021-10-25 | $13.92 | $14.32 | $13.85 | $14.32 | $14.32 | 1,660 |
| 2021-10-22 | $14.27 | $14.45 | $14.07 | $14.34 | $14.34 | 2,870 |
| 2021-10-21 | $14.52 | $14.52 | $14.24 | $14.42 | $14.42 | 565 |
| 2021-10-20 | $14.25 | $14.61 | $14.17 | $14.33 | $14.33 | 14,392 |
| 2021-10-19 | $13.73 | $14.24 | $13.73 | $14.15 | $14.15 | 8,643 |
| 2021-10-18 | $13.59 | $13.97 | $13.50 | $13.89 | $13.89 | 4,139 |
| 2021-10-15 | $13.45 | $13.64 | $13.35 | $13.61 | $13.61 | 6,376 |
| 2021-10-14 | $13.60 | $13.79 | $13.52 | $13.53 | $13.53 | 3,454 |
| 2021-10-13 | $13.50 | $13.55 | $13.50 | $13.55 | $13.55 | 1,243 |
| 2021-10-12 | $14.05 | $14.08 | $13.45 | $13.50 | $13.50 | 5,306 |
| 2021-10-11 | $13.99 | $13.99 | $12.76 | $13.51 | $13.51 | 6,081 |
| 2021-10-08 | $14.04 | $14.07 | $13.90 | $13.99 | $13.99 | 3,252 |
| 2021-10-07 | $14.01 | $14.28 | $13.90 | $14.08 | $14.08 | 6,026 |
| 2021-10-06 | $14.28 | $14.28 | $13.90 | $14.02 | $14.02 | 23,806 |
| 2021-10-05 | $15.22 | $15.24 | $14.36 | $14.46 | $14.46 | 16,051 |
| 2021-10-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 106 |
| 2021-10-01 | $15.45 | $15.87 | $15.06 | $15.17 | $15.17 | 4,285 |
| 2021-09-30 | $15.95 | $15.99 | $15.82 | $15.85 | $15.85 | 4,196 |
| 2021-09-29 | $15.90 | $16.00 | $15.85 | $15.95 | $15.95 | 2,271 |
| 2021-09-28 | $15.80 | $16.00 | $15.50 | $16.00 | $16.00 | 5,453 |
| 2021-09-27 | $16.00 | $16.05 | $15.95 | $15.95 | $15.95 | 11,858 |
| 2021-09-24 | $16.06 | $16.14 | $15.93 | $15.96 | $15.96 | 4,653 |
| 2021-09-23 | $16.00 | $16.25 | $15.85 | $15.85 | $15.85 | 9,459 |
| 2021-09-22 | $16.00 | $16.02 | $15.90 | $16.00 | $16.00 | 5,531 |
| 2021-09-21 | $16.00 | $16.08 | $15.97 | $15.97 | $15.97 | 16,408 |
| 2021-09-20 | $15.87 | $16.00 | $15.51 | $16.00 | $16.00 | 3,720 |
| 2021-09-17 | $15.87 | $16.00 | $15.74 | $16.00 | $16.00 | 7,313 |
| 2021-09-16 | $15.67 | $16.08 | $15.67 | $16.00 | $16.00 | 6,612 |
| 2021-09-15 | $16.02 | $16.03 | $15.77 | $16.00 | $16.00 | 2,417 |
| 2021-09-14 | $15.90 | $16.15 | $15.90 | $16.10 | $16.10 | 3,041 |
| 2021-09-13 | $16.00 | $16.15 | $15.92 | $15.92 | $15.92 | 1,701 |
| 2021-09-10 | $16.30 | $16.30 | $15.95 | $15.95 | $15.95 | 17,303 |
| 2021-09-09 | $16.45 | $16.45 | $16.42 | $16.42 | $16.42 | 447 |
| 2021-09-08 | $16.09 | $16.50 | $16.09 | $16.50 | $16.50 | 8,524 |
| 2021-09-07 | $16.40 | $16.65 | $16.32 | $16.32 | $16.32 | 5,727 |
| 2021-09-03 | $16.59 | $16.95 | $16.45 | $16.56 | $16.56 | 4,743 |
| 2021-09-02 | $16.54 | $16.56 | $16.53 | $16.56 | $16.56 | 1,251 |
| 2021-09-01 | $16.53 | $16.76 | $16.53 | $16.76 | $16.76 | 379 |
| 2021-08-31 | $16.60 | $17.13 | $16.60 | $16.90 | $16.90 | 1,045 |
| 2021-08-30 | $16.55 | $16.94 | $16.55 | $16.94 | $16.94 | 431 |
| 2021-08-27 | $16.97 | $17.00 | $16.56 | $16.98 | $16.98 | 7,561 |
| 2021-08-26 | $17.27 | $17.27 | $17.00 | $17.13 | $17.13 | 807 |
| 2021-08-25 | $17.00 | $17.72 | $17.00 | $17.17 | $17.17 | 3,018 |
| 2021-08-24 | $17.20 | $17.20 | $17.00 | $17.03 | $17.03 | 3,648 |
| 2021-08-23 | $17.21 | $17.32 | $17.20 | $17.24 | $17.24 | 3,066 |
| 2021-08-20 | $17.04 | $17.40 | $16.98 | $17.19 | $17.19 | 3,886 |
| 2021-08-19 | $17.34 | $17.51 | $17.28 | $17.35 | $17.35 | 1,230 |
| 2021-08-18 | $18.33 | $18.36 | $17.60 | $17.60 | $17.60 | 9,081 |
| 2021-08-17 | $17.20 | $17.50 | $17.15 | $17.50 | $17.50 | 2,561 |
| 2021-08-16 | $16.99 | $17.23 | $16.96 | $17.23 | $17.23 | 1,033 |
| 2021-08-13 | $17.60 | $17.70 | $17.53 | $17.59 | $17.59 | 729 |
| 2021-08-12 | $17.13 | $17.60 | $16.76 | $17.32 | $17.32 | 9,674 |
| 2021-08-11 | $16.80 | $17.30 | $16.32 | $16.80 | $16.80 | 6,264 |
| 2021-08-10 | $17.36 | $17.37 | $17.25 | $17.25 | $17.25 | 3,320 |
| 2021-08-09 | $18.11 | $18.11 | $17.31 | $17.37 | $17.37 | 1,698 |
| 2021-08-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 104 |
| 2021-08-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 220 |
| 2021-08-04 | $18.06 | $18.45 | $17.62 | $17.65 | $17.65 | 3,064 |
| 2021-08-03 | $18.20 | $18.26 | $17.87 | $18.16 | $18.16 | 1,183 |
| 2021-08-02 | $17.68 | $18.40 | $17.68 | $18.28 | $18.28 | 6,413 |
| 2021-07-30 | $17.46 | $18.20 | $17.21 | $18.20 | $18.20 | 2,324 |
| 2021-07-29 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 552 |
| 2021-07-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 120 |
| 2021-07-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 140 |
| 2021-07-26 | $18.78 | $19.19 | $18.78 | $19.01 | $19.01 | 3,949 |
| 2021-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,753 |
| 2021-07-22 | $18.70 | $19.01 | $18.53 | $19.00 | $19.00 | 6,370 |
| 2021-07-21 | $18.12 | $19.00 | $18.12 | $18.87 | $18.87 | 4,531 |
| 2021-07-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 315 |
| 2021-07-19 | $18.85 | $18.92 | $18.50 | $18.68 | $18.68 | 13,348 |
| 2021-07-16 | $19.21 | $19.21 | $18.78 | $19.09 | $19.09 | 4,589 |
| 2021-07-15 | $19.04 | $19.15 | $18.70 | $19.00 | $19.00 | 5,834 |
| 2021-07-14 | $19.01 | $19.27 | $18.92 | $19.19 | $19.19 | 7,974 |
| 2021-07-13 | $19.01 | $19.39 | $19.00 | $19.22 | $19.22 | 14,964 |
| 2021-07-12 | $18.95 | $19.16 | $18.95 | $19.06 | $19.06 | 3,330 |
| 2021-07-09 | $18.50 | $19.10 | $18.26 | $19.10 | $19.10 | 4,358 |
| 2021-07-08 | $18.60 | $18.60 | $18.27 | $18.58 | $18.58 | 5,605 |
| 2021-07-07 | $19.00 | $19.00 | $18.52 | $18.79 | $18.79 | 6,701 |
| 2021-07-06 | $19.19 | $19.25 | $19.00 | $19.18 | $19.18 | 12,457 |
| 2021-07-02 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 78 |
| 2021-07-01 | $19.74 | $19.90 | $19.74 | $19.76 | $19.76 | 3,002 |
| 2021-06-30 | $19.53 | $19.64 | $19.53 | $19.64 | $19.64 | 2,837 |
| 2021-06-29 | $19.40 | $19.69 | $19.40 | $19.50 | $19.50 | 720 |
| 2021-06-28 | $19.78 | $19.86 | $19.57 | $19.73 | $19.73 | 7,027 |
| 2021-06-25 | $19.62 | $19.80 | $19.50 | $19.73 | $19.73 | 3,742 |
| 2021-06-24 | $20.00 | $20.00 | $18.95 | $18.95 | $18.95 | 3,842 |
| 2021-06-23 | $19.50 | $20.25 | $19.50 | $19.76 | $19.76 | 4,828 |
| 2021-06-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 217 |
| 2021-06-21 | $20.00 | $20.58 | $18.80 | $19.80 | $19.80 | 6,829 |
| 2021-06-18 | $19.60 | $19.60 | $19.06 | $19.54 | $19.54 | 1,159 |
| 2021-06-17 | $21.00 | $21.27 | $20.00 | $20.37 | $20.37 | 8,969 |
| 2021-06-16 | $21.49 | $22.12 | $21.49 | $22.12 | $22.12 | 1,088 |
| 2021-06-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 62 |
| 2021-06-14 | $20.28 | $20.95 | $20.11 | $20.95 | $20.95 | 686 |
| 2021-06-11 | $21.15 | $21.31 | $20.04 | $21.31 | $21.31 | 4,864 |
| 2021-06-10 | $20.73 | $21.43 | $20.70 | $21.37 | $21.37 | 1,127 |
| 2021-06-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 142 |
| 2021-06-08 | $20.59 | $20.60 | $20.05 | $20.50 | $20.50 | 2,122 |
| 2021-06-07 | $20.18 | $20.67 | $20.18 | $20.61 | $20.61 | 604 |
| 2021-06-04 | $19.66 | $19.95 | $19.13 | $19.47 | $19.47 | 2,131 |
| 2021-06-03 | $19.73 | $20.00 | $19.57 | $19.65 | $19.65 | 5,552 |
| 2021-06-02 | $19.23 | $20.00 | $19.06 | $19.73 | $19.73 | 3,895 |
| 2021-06-01 | $18.70 | $19.19 | $18.70 | $18.87 | $18.87 | 7,466 |
| 2021-05-28 | $17.30 | $17.82 | $17.06 | $17.80 | $17.80 | 5,155 |
| 2021-05-27 | $17.35 | $17.37 | $16.95 | $17.37 | $17.37 | 1,772 |
| 2021-05-26 | $16.87 | $17.23 | $16.87 | $17.23 | $17.23 | 593 |
| 2021-05-25 | $16.77 | $17.05 | $16.64 | $17.02 | $17.02 | 2,882 |
| 2021-05-24 | $16.68 | $16.70 | $16.58 | $16.62 | $16.62 | 1,583 |
| 2021-05-21 | $16.82 | $16.82 | $16.68 | $16.68 | $16.68 | 508 |
| 2021-05-20 | $16.86 | $16.86 | $16.57 | $16.57 | $16.57 | 2,191 |
| 2021-05-19 | $16.77 | $17.02 | $16.77 | $16.87 | $16.87 | 2,341 |
| 2021-05-18 | $16.81 | $16.98 | $16.81 | $16.98 | $16.98 | 1,028 |
| 2021-05-17 | $16.80 | $17.09 | $16.78 | $16.86 | $16.86 | 1,275 |
| 2021-05-14 | $17.33 | $17.41 | $16.61 | $17.10 | $17.10 | 2,631 |
| 2021-05-13 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 25 |
| 2021-05-12 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 516 |
| 2021-05-11 | $16.95 | $17.81 | $16.58 | $17.81 | $17.81 | 1,562 |
| 2021-05-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
| 2021-05-07 | $16.75 | $17.52 | $16.75 | $17.10 | $17.10 | 3,384 |
| 2021-05-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 256 |
| 2021-05-05 | $16.90 | $17.11 | $16.50 | $16.83 | $16.83 | 1,523 |
| 2021-05-04 | $17.13 | $17.20 | $17.13 | $17.20 | $17.20 | 510 |
| 2021-05-03 | $16.82 | $17.35 | $16.77 | $17.35 | $17.35 | 1,660 |
| 2021-04-30 | $17.23 | $17.50 | $17.23 | $17.50 | $17.50 | 507 |
| 2021-04-29 | $17.53 | $18.00 | $17.53 | $17.94 | $17.94 | 823 |
| 2021-04-28 | $17.03 | $17.91 | $17.03 | $17.91 | $17.91 | 2,308 |
| 2021-04-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2021-04-26 | $16.84 | $17.20 | $16.84 | $17.05 | $17.05 | 1,673 |
| 2021-04-23 | $16.80 | $17.05 | $16.80 | $17.04 | $17.04 | 1,790 |
| 2021-04-22 | $16.67 | $16.88 | $16.67 | $16.82 | $16.82 | 1,895 |
| 2021-04-21 | $15.73 | $16.89 | $15.55 | $16.89 | $16.89 | 8,015 |
| 2021-04-20 | $16.05 | $16.05 | $15.93 | $15.93 | $15.93 | 1,578 |
| 2021-04-19 | $15.90 | $17.04 | $15.50 | $16.57 | $16.57 | 3,879 |
| 2021-04-16 | $16.25 | $16.25 | $14.84 | $16.00 | $16.00 | 13,060 |
| 2021-04-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 201 |
| 2021-04-14 | $16.66 | $17.23 | $16.55 | $17.23 | $17.23 | 1,000 |
| 2021-04-13 | $16.22 | $16.73 | $16.22 | $16.73 | $16.73 | 1,920 |
| 2021-04-12 | $17.22 | $17.22 | $16.87 | $17.00 | $17.00 | 2,958 |
| 2021-04-09 | $17.15 | $17.15 | $17.02 | $17.08 | $17.08 | 2,043 |
| 2021-04-08 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 400 |
| 2021-04-07 | $17.20 | $17.36 | $17.00 | $17.35 | $17.35 | 9,275 |
| 2021-04-06 | $17.53 | $17.53 | $17.28 | $17.38 | $17.38 | 1,272 |
| 2021-04-05 | $17.90 | $18.20 | $17.75 | $17.79 | $17.79 | 1,306 |
| 2021-04-01 | $18.25 | $18.25 | $17.52 | $18.09 | $18.09 | 544 |
| 2021-03-31 | $17.53 | $18.21 | $17.53 | $18.21 | $18.21 | 1,727 |
| 2021-03-30 | $17.79 | $18.26 | $17.25 | $18.26 | $18.26 | 3,145 |
| 2021-03-29 | $17.81 | $18.30 | $17.63 | $18.30 | $18.30 | 1,044 |
| 2021-03-26 | $18.87 | $18.87 | $18.01 | $18.51 | $18.51 | 1,340 |
| 2021-03-25 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 253 |
| 2021-03-24 | $18.97 | $19.30 | $18.50 | $18.86 | $18.86 | 2,162 |
| 2021-03-23 | $19.90 | $19.90 | $18.16 | $18.50 | $18.50 | 15,846 |
| 2021-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2021-03-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 506 |
| 2021-03-18 | $20.20 | $20.20 | $19.99 | $20.00 | $20.00 | 2,752 |
| 2021-03-17 | $19.97 | $20.50 | $19.97 | $20.13 | $20.13 | 2,415 |
| 2021-03-16 | $20.47 | $20.50 | $20.26 | $20.38 | $20.38 | 655 |
| 2021-03-15 | $20.26 | $20.93 | $20.26 | $20.88 | $20.88 | 2,622 |
| 2021-03-12 | $20.24 | $20.24 | $20.23 | $20.23 | $20.23 | 945 |
| 2021-03-11 | $19.95 | $21.32 | $19.75 | $19.83 | $19.83 | 4,693 |
| 2021-03-10 | $18.90 | $20.08 | $18.90 | $19.88 | $19.88 | 7,806 |
| 2021-03-09 | $18.94 | $19.00 | $18.70 | $18.98 | $18.98 | 3,900 |
| 2021-03-08 | $17.10 | $18.20 | $17.10 | $18.20 | $18.20 | 5,521 |
| 2021-03-05 | $18.25 | $18.25 | $16.80 | $17.60 | $17.60 | 6,262 |
| 2021-03-04 | $18.95 | $19.47 | $18.50 | $19.26 | $19.26 | 11,486 |
| 2021-03-03 | $18.61 | $19.76 | $18.61 | $19.62 | $19.62 | 2,613 |
| 2021-03-02 | $18.50 | $18.58 | $18.39 | $18.52 | $18.52 | 6,623 |
| 2021-03-01 | $18.72 | $18.72 | $18.03 | $18.28 | $18.28 | 2,817 |
| 2021-02-26 | $18.03 | $18.39 | $17.85 | $18.08 | $18.08 | 2,239 |
| 2021-02-25 | $18.23 | $18.48 | $17.91 | $18.40 | $18.40 | 885 |
| 2021-02-24 | $16.90 | $18.23 | $16.90 | $18.08 | $18.08 | 4,900 |
| 2021-02-23 | $16.73 | $16.98 | $16.68 | $16.90 | $16.90 | 5,782 |
| 2021-02-22 | $16.72 | $17.22 | $16.63 | $17.00 | $17.00 | 10,243 |
| 2021-02-19 | $16.40 | $16.96 | $16.40 | $16.70 | $16.70 | 3,086 |
| 2021-02-18 | $16.25 | $16.64 | $15.91 | $16.30 | $16.30 | 2,978 |
| 2021-02-17 | $16.02 | $16.23 | $15.28 | $15.92 | $15.92 | 1,206 |
| 2021-02-16 | $14.99 | $16.50 | $14.99 | $15.97 | $15.97 | 9,480 |
| 2021-02-12 | $15.22 | $15.37 | $15.01 | $15.27 | $15.27 | 5,787 |
| 2021-02-11 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 180 |
| 2021-02-10 | $15.13 | $15.50 | $15.13 | $15.37 | $15.37 | 1,505 |
| 2021-02-09 | $14.90 | $15.40 | $14.77 | $15.40 | $15.40 | 760 |
| 2021-02-08 | $15.23 | $15.50 | $15.20 | $15.20 | $15.20 | 2,015 |
| 2021-02-05 | $15.06 | $15.50 | $15.06 | $15.24 | $15.24 | 2,193 |
| 2021-02-04 | $14.52 | $15.46 | $14.52 | $15.32 | $15.32 | 5,744 |
| 2021-02-03 | $14.60 | $14.98 | $14.58 | $14.58 | $14.58 | 2,283 |
| 2021-02-02 | $14.09 | $14.79 | $14.09 | $14.46 | $14.46 | 2,963 |
| 2021-02-01 | $14.00 | $14.00 | $13.95 | $14.00 | $14.00 | 1,623 |
| 2021-01-29 | $13.71 | $13.98 | $13.71 | $13.98 | $13.98 | 410 |
| 2021-01-28 | $13.48 | $13.91 | $13.46 | $13.91 | $13.91 | 3,823 |
| 2021-01-27 | $13.42 | $13.87 | $13.20 | $13.37 | $13.37 | 6,850 |
| 2021-01-26 | $13.60 | $13.87 | $13.57 | $13.70 | $13.70 | 5,130 |
| 2021-01-25 | $13.30 | $13.30 | $13.25 | $13.27 | $13.27 | 2,493 |
| 2021-01-22 | $13.70 | $13.75 | $13.29 | $13.29 | $13.29 | 2,092 |
| 2021-01-21 | $13.58 | $13.58 | $13.06 | $13.33 | $13.33 | 1,674 |
| 2021-01-20 | $13.17 | $13.48 | $13.17 | $13.31 | $13.31 | 5,901 |
| 2021-01-19 | $13.19 | $13.43 | $13.19 | $13.30 | $13.30 | 7,262 |
| 2021-01-15 | $13.28 | $13.31 | $12.94 | $13.30 | $13.30 | 2,469 |
| 2021-01-14 | $12.28 | $13.00 | $12.28 | $12.78 | $12.78 | 4,905 |
| 2021-01-13 | $12.00 | $12.10 | $11.94 | $12.00 | $12.00 | 2,120 |
| 2021-01-12 | $11.90 | $12.50 | $11.90 | $12.00 | $12.00 | 2,548 |
| 2021-01-11 | $11.93 | $11.93 | $11.88 | $11.93 | $11.93 | 968 |
| 2021-01-08 | $12.31 | $12.49 | $12.31 | $12.41 | $12.41 | 386 |
| 2021-01-07 | $11.18 | $12.16 | $11.18 | $12.16 | $12.16 | 6,357 |
| 2021-01-06 | $11.38 | $12.00 | $10.86 | $11.29 | $11.29 | 7,488 |
| 2021-01-05 | $11.12 | $11.34 | $11.00 | $11.15 | $11.15 | 4,368 |
| 2021-01-04 | $11.45 | $12.10 | $11.00 | $11.34 | $11.34 | 9,128 |
| 2020-12-31 | $11.81 | $11.81 | $11.20 | $11.49 | $11.49 | 7,896 |
| 2020-12-30 | $11.82 | $12.25 | $11.82 | $11.90 | $11.90 | 6,715 |
| 2020-12-29 | $12.08 | $12.10 | $11.53 | $12.02 | $12.02 | 11,891 |
| 2020-12-28 | $12.03 | $12.40 | $12.03 | $12.40 | $12.40 | 7,278 |
| 2020-12-24 | $12.08 | $12.15 | $12.03 | $12.05 | $12.05 | 542 |
| 2020-12-23 | $12.26 | $12.26 | $12.00 | $12.10 | $12.10 | 3,041 |
| 2020-12-22 | $12.05 | $12.30 | $12.00 | $12.16 | $12.16 | 2,688 |
| 2020-12-21 | $12.54 | $12.58 | $12.24 | $12.27 | $12.27 | 4,632 |
| 2020-12-18 | $13.36 | $13.36 | $12.80 | $13.07 | $13.07 | 2,518 |
| 2020-12-17 | $13.30 | $13.74 | $13.02 | $13.30 | $13.30 | 2,405 |
| 2020-12-16 | $12.65 | $13.78 | $12.61 | $13.60 | $13.60 | 4,071 |
| 2020-12-15 | $13.30 | $13.65 | $13.11 | $13.46 | $13.46 | 5,923 |
| 2020-12-14 | $13.80 | $13.88 | $13.30 | $13.55 | $13.55 | 7,264 |
| 2020-12-11 | $13.66 | $13.87 | $13.00 | $13.52 | $13.52 | 6,325 |
| 2020-12-10 | $13.29 | $13.80 | $13.29 | $13.65 | $13.65 | 3,044 |
| 2020-12-09 | $12.96 | $13.75 | $12.96 | $13.48 | $13.48 | 9,060 |
| 2020-12-08 | $12.77 | $13.05 | $12.53 | $12.86 | $12.86 | 42,347 |
| 2020-12-07 | $12.36 | $14.12 | $12.36 | $12.84 | $12.84 | 24,387 |
| 2020-12-04 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 192 |
| 2020-12-03 | $11.95 | $12.40 | $11.47 | $12.33 | $12.33 | 6,342 |
| 2020-12-02 | $11.64 | $11.85 | $11.64 | $11.65 | $11.65 | 2,148 |
| 2020-12-01 | $11.89 | $11.99 | $10.87 | $11.15 | $11.15 | 3,793 |
| 2020-11-30 | $10.91 | $11.40 | $10.91 | $11.11 | $11.11 | 5,891 |
| 2020-11-27 | $11.66 | $11.85 | $11.66 | $11.85 | $11.85 | 712 |
| 2020-11-25 | $11.66 | $11.92 | $11.66 | $11.88 | $11.88 | 3,249 |
| 2020-11-24 | $10.03 | $12.40 | $10.03 | $11.88 | $11.88 | 19,137 |
| 2020-11-23 | $9.29 | $10.00 | $9.20 | $9.80 | $9.80 | 3,972 |
| 2020-11-20 | $8.87 | $9.27 | $8.82 | $9.05 | $9.05 | 3,839 |
| 2020-11-19 | $8.74 | $9.10 | $8.74 | $9.10 | $9.10 | 3,614 |
| 2020-11-18 | $8.50 | $9.81 | $8.37 | $8.87 | $8.87 | 19,389 |
| 2020-11-17 | $8.24 | $8.49 | $8.24 | $8.32 | $8.32 | 3,430 |
| 2020-11-16 | $8.16 | $8.43 | $7.95 | $8.26 | $8.26 | 37,251 |
| 2020-11-13 | $7.85 | $7.99 | $7.51 | $7.86 | $7.86 | 32,801 |
| 2020-11-12 | $8.73 | $8.73 | $7.77 | $8.00 | $8.00 | 20,850 |
| 2020-11-11 | $8.40 | $9.05 | $8.40 | $8.88 | $8.88 | 29,221 |
| 2020-11-10 | $8.88 | $8.90 | $8.25 | $8.63 | $8.63 | 23,993 |
| 2020-11-09 | $7.88 | $8.95 | $7.70 | $8.89 | $8.89 | 32,144 |
| 2020-11-06 | $6.01 | $6.04 | $6.00 | $6.00 | $6.00 | 2,463 |
| 2020-11-05 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 1,602 |
| 2020-11-04 | $5.95 | $6.10 | $5.95 | $6.10 | $6.10 | 4,880 |
| 2020-11-03 | $6.15 | $6.33 | $5.83 | $6.14 | $6.14 | 9,881 |
| 2020-11-02 | $5.54 | $6.34 | $5.53 | $6.20 | $6.20 | 9,328 |
| 2020-10-30 | $5.90 | $5.94 | $5.82 | $5.90 | $5.90 | 2,019 |
| 2020-10-29 | $5.63 | $6.00 | $5.62 | $6.00 | $6.00 | 3,164 |
| 2020-10-28 | $5.90 | $5.90 | $5.65 | $5.85 | $5.85 | 10,426 |
| 2020-10-27 | $6.01 | $6.18 | $6.01 | $6.18 | $6.18 | 1,117 |
| 2020-10-26 | $6.11 | $6.13 | $6.05 | $6.13 | $6.13 | 2,779 |
| 2020-10-23 | $6.11 | $6.25 | $6.09 | $6.25 | $6.25 | 667 |
| 2020-10-22 | $6.00 | $6.10 | $5.94 | $6.10 | $6.10 | 5,874 |
| 2020-10-21 | $5.86 | $6.16 | $5.86 | $6.16 | $6.16 | 1,632 |
| 2020-10-20 | $5.57 | $6.00 | $5.41 | $6.00 | $6.00 | 8,664 |
| 2020-10-19 | $5.40 | $5.69 | $5.40 | $5.69 | $5.69 | 3,566 |
| 2020-10-16 | $5.28 | $5.58 | $5.20 | $5.58 | $5.58 | 7,890 |
| 2020-10-15 | $5.30 | $5.47 | $5.10 | $5.47 | $5.47 | 9,505 |
| 2020-10-14 | $5.17 | $5.49 | $5.17 | $5.38 | $5.38 | 2,782 |
| 2020-10-13 | $5.37 | $5.48 | $5.14 | $5.41 | $5.41 | 2,886 |
| 2020-10-12 | $5.27 | $5.62 | $5.26 | $5.62 | $5.62 | 3,737 |
| 2020-10-09 | $5.50 | $5.55 | $5.44 | $5.44 | $5.44 | 4,413 |
| 2020-10-08 | $5.31 | $5.54 | $5.25 | $5.54 | $5.54 | 2,558 |
| 2020-10-07 | $5.33 | $5.59 | $5.33 | $5.59 | $5.59 | 2,554 |
| 2020-10-06 | $5.67 | $5.69 | $5.48 | $5.69 | $5.69 | 701 |
| 2020-10-05 | $5.68 | $5.69 | $5.25 | $5.69 | $5.69 | 3,987 |
| 2020-10-02 | $5.50 | $5.76 | $5.50 | $5.68 | $5.68 | 1,757 |
| 2020-10-01 | $5.31 | $5.62 | $5.18 | $5.62 | $5.62 | 5,357 |
| 2020-09-30 | $5.22 | $5.50 | $5.21 | $5.46 | $5.46 | 3,571 |
| 2020-09-29 | $5.69 | $5.69 | $4.85 | $5.38 | $5.38 | 6,086 |
| 2020-09-28 | $5.19 | $5.74 | $5.19 | $5.69 | $5.69 | 4,013 |
| 2020-09-25 | $5.04 | $5.30 | $4.95 | $5.22 | $5.22 | 9,409 |
| 2020-09-24 | $5.00 | $5.21 | $4.95 | $5.10 | $5.10 | 9,488 |
| 2020-09-23 | $5.68 | $5.68 | $4.85 | $5.34 | $5.34 | 24,762 |
| 2020-09-22 | $6.02 | $6.02 | $5.58 | $5.98 | $5.98 | 3,531 |
| 2020-09-21 | $5.91 | $5.95 | $5.41 | $5.95 | $5.95 | 5,122 |
| 2020-09-18 | $5.85 | $6.27 | $5.83 | $6.18 | $6.18 | 10,003 |
| 2020-09-17 | $5.95 | $6.50 | $5.88 | $6.20 | $6.20 | 9,656 |
| 2020-09-16 | $5.70 | $5.99 | $5.69 | $5.98 | $5.98 | 2,314 |
| 2020-09-15 | $6.02 | $6.04 | $5.75 | $5.98 | $5.98 | 13,226 |
| 2020-09-14 | $5.83 | $6.14 | $5.76 | $6.14 | $6.14 | 2,300 |
| 2020-09-11 | $5.50 | $5.98 | $5.40 | $5.76 | $5.76 | 9,007 |
| 2020-09-10 | $5.78 | $6.22 | $5.78 | $5.94 | $5.94 | 4,814 |
| 2020-09-09 | $6.06 | $6.06 | $5.70 | $5.95 | $5.95 | 7,374 |
| 2020-09-08 | $6.40 | $6.40 | $5.66 | $6.03 | $6.03 | 18,482 |
| 2020-09-04 | $6.35 | $6.67 | $6.30 | $6.30 | $6.30 | 4,954 |
| 2020-09-03 | $6.93 | $6.93 | $6.25 | $6.76 | $6.76 | 6,403 |
| 2020-09-02 | $6.55 | $6.87 | $6.30 | $6.87 | $6.87 | 25,620 |
| 2020-09-01 | $6.72 | $6.83 | $6.63 | $6.83 | $6.83 | 2,162 |
| 2020-08-31 | $6.92 | $7.24 | $6.87 | $6.99 | $6.99 | 4,001 |
| 2020-08-28 | $7.02 | $7.38 | $6.90 | $6.98 | $6.98 | 2,738 |
| 2020-08-27 | $6.88 | $6.96 | $6.51 | $6.94 | $6.94 | 6,828 |
| 2020-08-26 | $6.99 | $7.20 | $6.86 | $7.10 | $7.10 | 4,954 |
| 2020-08-25 | $7.15 | $7.42 | $6.89 | $7.27 | $7.27 | 6,962 |
| 2020-08-24 | $6.72 | $7.34 | $6.52 | $7.34 | $7.34 | 15,134 |
| 2020-08-21 | $6.93 | $6.93 | $6.50 | $6.76 | $6.76 | 6,231 |
| 2020-08-20 | $6.71 | $6.93 | $6.62 | $6.93 | $6.93 | 1,566 |
| 2020-08-19 | $7.10 | $7.10 | $6.55 | $6.89 | $6.89 | 9,145 |
| 2020-08-18 | $6.84 | $7.21 | $6.50 | $7.09 | $7.09 | 10,107 |
| 2020-08-17 | $7.05 | $7.31 | $6.75 | $7.15 | $7.15 | 10,076 |
| 2020-08-14 | $6.91 | $7.25 | $6.78 | $7.20 | $7.20 | 5,727 |
| 2020-08-13 | $7.95 | $8.03 | $6.57 | $7.18 | $7.18 | 10,251 |
| 2020-08-12 | $7.54 | $8.22 | $7.54 | $7.97 | $7.97 | 7,865 |
| 2020-08-11 | $6.90 | $8.48 | $6.90 | $7.54 | $7.54 | 15,380 |
| 2020-08-10 | $6.49 | $6.98 | $6.49 | $6.80 | $6.80 | 7,493 |
| 2020-08-07 | $6.24 | $6.74 | $6.24 | $6.30 | $6.30 | 3,781 |
| 2020-08-06 | $6.26 | $6.58 | $6.24 | $6.46 | $6.46 | 3,551 |
| 2020-08-05 | $6.39 | $6.47 | $6.14 | $6.22 | $6.22 | 8,959 |
| 2020-08-04 | $5.80 | $6.40 | $5.70 | $6.39 | $6.39 | 12,727 |
| 2020-08-03 | $6.10 | $6.10 | $5.78 | $5.85 | $5.85 | 12,123 |
| 2020-07-31 | $6.25 | $6.25 | $6.06 | $6.20 | $6.20 | 10,218 |
| 2020-07-30 | $6.26 | $6.40 | $6.12 | $6.40 | $6.40 | 2,781 |
| 2020-07-29 | $6.45 | $6.75 | $6.45 | $6.75 | $6.75 | 3,870 |
| 2020-07-28 | $6.55 | $6.99 | $6.51 | $6.99 | $6.99 | 6,584 |
| 2020-07-27 | $7.05 | $7.07 | $6.30 | $6.87 | $6.87 | 5,956 |
| 2020-07-24 | $7.32 | $7.32 | $7.21 | $7.22 | $7.22 | 1,951 |
| 2020-07-23 | $7.61 | $7.61 | $7.30 | $7.32 | $7.32 | 1,605 |
| 2020-07-22 | $7.67 | $8.07 | $7.31 | $7.78 | $7.78 | 5,634 |
| 2020-07-21 | $7.17 | $7.81 | $7.17 | $7.81 | $7.81 | 3,608 |
| 2020-07-20 | $7.74 | $7.80 | $6.98 | $7.18 | $7.18 | 13,801 |
| 2020-07-17 | $8.00 | $8.00 | $7.27 | $7.50 | $7.50 | 12,159 |
| 2020-07-16 | $7.96 | $8.02 | $7.64 | $7.98 | $7.98 | 11,424 |
| 2020-07-15 | $8.31 | $8.94 | $7.91 | $8.00 | $8.00 | 33,838 |
| 2020-07-14 | $7.62 | $8.31 | $7.39 | $8.31 | $8.31 | 5,244 |
| 2020-07-13 | $8.40 | $8.49 | $7.86 | $7.86 | $7.86 | 11,045 |
| 2020-07-10 | $8.13 | $8.50 | $8.11 | $8.50 | $8.50 | 5,426 |
| 2020-07-09 | $8.58 | $8.58 | $8.00 | $8.00 | $8.00 | 8,347 |
| 2020-07-08 | $8.69 | $8.77 | $8.51 | $8.51 | $8.51 | 3,163 |
| 2020-07-07 | $8.86 | $9.07 | $8.50 | $8.51 | $8.51 | 4,286 |
| 2020-07-06 | $9.20 | $9.20 | $8.84 | $8.84 | $8.84 | 2,558 |
| 2020-07-02 | $9.30 | $9.30 | $8.77 | $8.81 | $8.81 | 2,308 |
| 2020-07-01 | $9.00 | $9.30 | $8.94 | $8.96 | $8.96 | 4,106 |
| 2020-06-30 | $9.79 | $9.79 | $8.81 | $8.86 | $8.86 | 2,217 |
| 2020-06-29 | $8.39 | $9.28 | $8.30 | $8.94 | $8.94 | 5,331 |
| 2020-06-26 | $9.00 | $9.00 | $8.30 | $8.30 | $8.30 | 3,102 |
| 2020-06-25 | $8.50 | $8.97 | $8.16 | $8.97 | $8.97 | 10,113 |
| 2020-06-24 | $9.64 | $9.69 | $8.43 | $8.55 | $8.55 | 6,566 |
| 2020-06-23 | $9.62 | $9.88 | $9.59 | $9.59 | $9.59 | 3,040 |
| 2020-06-22 | $10.45 | $10.60 | $9.24 | $9.58 | $9.58 | 5,333 |
| 2020-06-19 | $10.76 | $10.78 | $10.25 | $10.75 | $10.75 | 4,168 |
| 2020-06-18 | $11.61 | $12.14 | $10.25 | $10.73 | $10.73 | 10,612 |
| 2020-06-17 | $12.30 | $12.30 | $11.43 | $11.53 | $11.53 | 2,310 |
| 2020-06-16 | $12.39 | $12.39 | $11.62 | $12.10 | $12.10 | 4,813 |
| 2020-06-15 | $12.28 | $12.28 | $10.63 | $11.34 | $11.34 | 5,885 |
| 2020-06-12 | $11.92 | $13.51 | $10.90 | $11.00 | $11.00 | 6,336 |
| 2020-06-11 | $10.94 | $11.88 | $10.00 | $10.14 | $10.14 | 8,179 |
| 2020-06-10 | $12.50 | $12.81 | $11.15 | $12.05 | $12.05 | 19,244 |
| 2020-06-09 | $15.57 | $15.57 | $13.37 | $13.75 | $13.75 | 25,450 |
| 2020-06-08 | $14.00 | $15.92 | $13.83 | $15.69 | $15.69 | 21,332 |
| 2020-06-05 | $11.30 | $13.38 | $11.30 | $12.47 | $12.47 | 24,011 |
| 2020-06-04 | $10.38 | $11.30 | $9.98 | $10.73 | $10.73 | 31,014 |
| 2020-06-03 | $8.55 | $10.09 | $8.55 | $9.78 | $9.78 | 22,026 |
| 2020-06-02 | $7.50 | $8.47 | $7.50 | $8.27 | $8.27 | 10,989 |
| 2020-06-01 | $7.93 | $8.19 | $7.72 | $8.01 | $8.01 | 4,238 |
| 2020-05-29 | $8.50 | $8.50 | $6.90 | $8.18 | $8.18 | 15,544 |
| 2020-05-28 | $8.49 | $9.74 | $8.05 | $8.68 | $8.68 | 43,701 |
| 2020-05-27 | $5.98 | $7.92 | $5.84 | $7.73 | $7.73 | 31,561 |
| 2020-05-26 | $5.56 | $6.15 | $5.25 | $5.94 | $5.94 | 35,852 |
| 2020-05-22 | $5.46 | $5.76 | $4.95 | $5.13 | $5.13 | 43,711 |
| 2020-05-21 | $5.42 | $5.75 | $5.42 | $5.45 | $5.45 | 14,820 |
| 2020-05-20 | $5.70 | $5.98 | $5.33 | $5.43 | $5.43 | 9,631 |
| 2020-05-19 | $5.60 | $5.98 | $5.50 | $5.53 | $5.53 | 6,468 |
| 2020-05-18 | $5.50 | $5.99 | $5.29 | $5.72 | $5.72 | 20,660 |
| 2020-05-15 | $5.56 | $5.56 | $5.21 | $5.23 | $5.23 | 3,688 |
| 2020-05-14 | $5.60 | $5.60 | $5.09 | $5.28 | $5.28 | 7,377 |
| 2020-05-13 | $5.83 | $5.89 | $5.14 | $5.40 | $5.40 | 13,832 |
| 2020-05-12 | $6.25 | $6.26 | $5.63 | $6.22 | $6.22 | 26,395 |
| 2020-05-11 | $6.17 | $6.31 | $6.16 | $6.21 | $6.21 | 2,868 |
| 2020-05-08 | $6.48 | $6.65 | $6.02 | $6.65 | $6.65 | 14,375 |
| 2020-05-07 | $6.71 | $6.97 | $6.53 | $6.67 | $6.67 | 11,347 |
| 2020-05-06 | $6.98 | $6.99 | $6.60 | $6.85 | $6.85 | 3,622 |
| 2020-05-05 | $6.85 | $7.25 | $6.59 | $6.99 | $6.99 | 44,138 |
| 2020-05-04 | $6.34 | $6.99 | $6.26 | $6.63 | $6.63 | 63,523 |
| 2020-05-01 | $6.30 | $6.35 | $6.15 | $6.19 | $6.19 | 6,683 |
| 2020-04-30 | $6.59 | $6.93 | $5.78 | $6.27 | $6.27 | 23,922 |
| 2020-04-29 | $6.48 | $7.09 | $6.00 | $6.25 | $6.25 | 58,566 |
| 2020-04-28 | $5.94 | $6.00 | $5.90 | $5.90 | $5.90 | 7,715 |
| 2020-04-27 | $5.48 | $5.75 | $5.48 | $5.71 | $5.71 | 4,845 |
| 2020-04-24 | $5.70 | $5.96 | $5.50 | $5.71 | $5.71 | 4,192 |
| 2020-04-23 | $5.90 | $6.25 | $5.86 | $5.86 | $5.86 | 16,933 |
| 2020-04-22 | $6.21 | $6.25 | $5.86 | $5.91 | $5.91 | 18,677 |
| 2020-04-21 | $6.70 | $6.73 | $5.85 | $5.98 | $5.98 | 6,841 |
| 2020-04-20 | $7.14 | $7.14 | $6.18 | $6.53 | $6.53 | 13,822 |
| 2020-04-17 | $7.70 | $7.70 | $6.84 | $7.30 | $7.30 | 6,284 |
| 2020-04-16 | $7.75 | $8.00 | $7.07 | $7.35 | $7.35 | 19,355 |
| 2020-04-15 | $7.99 | $7.99 | $7.01 | $7.23 | $7.23 | 9,725 |
| 2020-04-14 | $8.50 | $8.50 | $7.65 | $7.75 | $7.75 | 12,780 |
| 2020-04-13 | $8.98 | $9.60 | $6.77 | $8.26 | $8.26 | 30,080 |
| 2020-04-09 | $6.97 | $8.98 | $6.97 | $8.34 | $8.34 | 19,994 |
| 2020-04-08 | $5.89 | $6.97 | $5.75 | $6.91 | $6.91 | 11,616 |
| 2020-04-07 | $5.65 | $6.49 | $5.25 | $6.00 | $6.00 | 29,707 |
| 2020-04-06 | $5.41 | $5.81 | $4.30 | $5.45 | $5.45 | 9,772 |
| 2020-04-03 | $4.61 | $5.06 | $4.00 | $4.65 | $4.65 | 6,766 |
| 2020-04-02 | $5.35 | $5.99 | $4.84 | $4.84 | $4.84 | 17,234 |
| 2020-04-01 | $6.11 | $6.11 | $4.71 | $5.23 | $5.23 | 9,468 |
| 2020-03-31 | $6.86 | $6.86 | $5.93 | $6.10 | $6.10 | 16,324 |
| 2020-03-30 | $6.21 | $6.83 | $5.47 | $6.45 | $6.45 | 7,539 |
| 2020-03-27 | $7.33 | $7.33 | $5.84 | $6.87 | $6.38 | 8,721 |
| 2020-03-26 | $6.71 | $8.22 | $6.50 | $6.99 | $6.49 | 28,173 |
| 2020-03-25 | $5.50 | $7.04 | $4.81 | $6.71 | $6.23 | 18,255 |
| 2020-03-24 | $5.85 | $5.85 | $4.45 | $5.02 | $4.66 | 22,308 |
| 2020-03-23 | $4.36 | $5.05 | $4.36 | $4.42 | $4.11 | 6,524 |
| 2020-03-20 | $3.75 | $6.19 | $3.65 | $4.55 | $4.23 | 20,516 |
| 2020-03-19 | $2.83 | $3.83 | $2.76 | $3.26 | $3.03 | 59,064 |
| 2020-03-18 | $4.45 | $4.56 | $2.50 | $2.99 | $2.78 | 27,909 |
| 2020-03-17 | $7.55 | $8.80 | $6.95 | $6.99 | $6.49 | 9,515 |
| 2020-03-16 | $7.00 | $7.68 | $6.25 | $7.08 | $6.57 | 19,179 |
| 2020-03-13 | $8.30 | $9.25 | $7.48 | $8.50 | $7.90 | 34,122 |
| 2020-03-12 | $10.26 | $10.26 | $5.96 | $5.96 | $5.54 | 36,924 |
| 2020-03-11 | $17.07 | $17.10 | $9.70 | $10.75 | $9.99 | 27,281 |
| 2020-03-10 | $19.15 | $21.05 | $16.61 | $17.05 | $15.84 | 12,134 |
| 2020-03-09 | $21.30 | $21.70 | $18.75 | $18.75 | $17.42 | 6,260 |
| 2020-03-06 | $22.72 | $23.10 | $21.20 | $22.48 | $20.89 | 17,196 |
| 2020-03-05 | $23.69 | $23.69 | $22.98 | $22.98 | $21.35 | 7,691 |
| 2020-03-04 | $24.11 | $24.11 | $23.62 | $23.62 | $21.95 | 6,886 |
| 2020-03-03 | $24.70 | $24.70 | $23.43 | $23.77 | $22.09 | 7,234 |
| 2020-03-02 | $22.50 | $24.60 | $22.50 | $24.60 | $22.86 | 3,189 |
| 2020-02-28 | $24.51 | $24.85 | $23.05 | $23.63 | $21.95 | 8,967 |
| 2020-02-27 | $25.15 | $25.17 | $24.05 | $24.30 | $22.58 | 8,199 |
| 2020-02-26 | $25.32 | $25.45 | $25.08 | $25.35 | $23.55 | 3,469 |
| 2020-02-25 | $25.97 | $25.98 | $25.38 | $25.48 | $23.67 | 1,534 |
| 2020-02-24 | $26.40 | $26.41 | $26.00 | $26.10 | $24.25 | 1,079 |
| 2020-02-21 | $26.30 | $26.43 | $26.30 | $26.43 | $24.55 | 490 |
| 2020-02-20 | $26.10 | $26.40 | $26.10 | $26.40 | $24.53 | 616 |
| 2020-02-19 | $26.25 | $26.27 | $26.11 | $26.11 | $24.26 | 1,520 |
| 2020-02-18 | $26.35 | $26.37 | $26.27 | $26.27 | $24.41 | 1,000 |
| 2020-02-14 | $26.70 | $26.70 | $26.70 | $26.70 | $24.81 | 208 |
| 2020-02-13 | $26.26 | $26.26 | $26.26 | $26.26 | $24.40 | 99 |
| 2020-02-12 | $26.52 | $26.73 | $26.26 | $26.26 | $24.40 | 1,761 |
| 2020-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.62 | 100 |
| 2020-02-10 | $26.33 | $26.83 | $26.23 | $26.50 | $24.62 | 4,758 |
| 2020-02-07 | $26.33 | $26.68 | $26.28 | $26.68 | $24.79 | 4,649 |
| 2020-02-06 | $26.38 | $26.80 | $26.38 | $26.80 | $24.90 | 459 |
| 2020-02-05 | $26.45 | $26.87 | $26.28 | $26.87 | $24.96 | 3,840 |
| 2020-02-04 | $26.47 | $26.55 | $26.45 | $26.53 | $24.65 | 1,837 |
| 2020-02-03 | $26.92 | $27.07 | $26.65 | $26.65 | $24.76 | 676 |
| 2020-01-31 | $26.45 | $26.65 | $26.45 | $26.50 | $24.62 | 12,494 |
| 2020-01-30 | $26.34 | $26.45 | $26.20 | $26.45 | $24.58 | 2,508 |
| 2020-01-29 | $26.23 | $26.23 | $26.23 | $26.23 | $24.37 | 211 |
| 2020-01-28 | $26.30 | $26.30 | $26.30 | $26.30 | $24.44 | 21 |
| 2020-01-27 | $26.30 | $26.34 | $26.30 | $26.30 | $24.44 | 821 |
| 2020-01-24 | $26.10 | $26.34 | $26.10 | $26.34 | $24.47 | 1,969 |
| 2020-01-23 | $26.20 | $26.44 | $26.18 | $26.18 | $24.33 | 1,348 |
| 2020-01-22 | $26.33 | $26.33 | $26.19 | $26.19 | $24.33 | 833 |
| 2020-01-21 | $26.07 | $26.07 | $26.07 | $26.07 | $24.22 | 151 |
| 2020-01-17 | $26.40 | $26.43 | $26.01 | $26.20 | $24.34 | 5,973 |
| 2020-01-16 | $26.35 | $26.35 | $26.35 | $26.35 | $24.48 | 275 |
| 2020-01-15 | $26.46 | $26.46 | $26.27 | $26.44 | $24.57 | 927 |
| 2020-01-14 | $26.15 | $26.15 | $26.15 | $26.15 | $24.30 | 476 |
| 2020-01-13 | $26.03 | $26.15 | $26.01 | $26.15 | $24.29 | 342 |
| 2020-01-10 | $26.38 | $26.38 | $25.90 | $26.05 | $24.20 | 2,543 |
| 2020-01-09 | $26.05 | $26.05 | $26.05 | $26.05 | $24.20 | 253 |
| 2020-01-08 | $26.00 | $26.30 | $26.00 | $26.25 | $24.39 | 3,723 |
| 2020-01-07 | $26.05 | $26.05 | $26.05 | $26.05 | $24.20 | 239 |
| 2020-01-06 | $26.05 | $26.05 | $26.05 | $26.05 | $24.20 | 102 |
| 2020-01-03 | $25.85 | $26.31 | $25.65 | $26.10 | $24.25 | 4,074 |
| 2020-01-02 | $25.75 | $25.76 | $25.75 | $25.75 | $23.93 | 1,500 |
| 2019-12-31 | $25.80 | $25.80 | $25.70 | $25.70 | $23.88 | 4,501 |
| 2019-12-30 | $25.80 | $25.86 | $25.80 | $25.86 | $24.02 | 300 |
| 2019-12-27 | $26.29 | $26.64 | $26.29 | $26.61 | $24.26 | 2,596 |
| 2019-12-26 | $26.30 | $26.31 | $26.29 | $26.30 | $23.97 | 1,039 |
| 2019-12-24 | $26.25 | $26.42 | $26.14 | $26.29 | $23.97 | 2,064 |
| 2019-12-23 | $25.90 | $25.90 | $25.90 | $25.90 | $23.62 | 495 |
| 2019-12-20 | $26.18 | $26.21 | $26.13 | $26.21 | $23.90 | 1,300 |
| 2019-12-19 | $26.06 | $26.23 | $26.06 | $26.23 | $23.91 | 965 |
| 2019-12-18 | $25.97 | $26.25 | $25.97 | $26.25 | $23.93 | 3,418 |
| 2019-12-17 | $25.95 | $26.03 | $25.78 | $25.78 | $23.51 | 1,203 |
| 2019-12-16 | $26.08 | $26.08 | $26.08 | $26.08 | $23.78 | 0 |
| 2019-12-13 | $26.08 | $26.08 | $26.08 | $26.08 | $23.78 | 150 |
| 2019-12-12 | $26.02 | $26.05 | $25.99 | $26.05 | $23.75 | 2,880 |
| 2019-12-11 | $25.60 | $25.87 | $25.60 | $25.87 | $23.59 | 1,523 |
| 2019-12-10 | $25.57 | $25.57 | $25.48 | $25.48 | $23.23 | 2,008 |
| 2019-12-09 | $25.81 | $25.81 | $25.81 | $25.81 | $23.54 | 0 |
| 2019-12-06 | $25.86 | $25.86 | $25.81 | $25.81 | $23.54 | 725 |
| 2019-12-05 | $25.65 | $25.65 | $25.65 | $25.65 | $23.39 | 422 |
| 2019-12-04 | $25.68 | $25.80 | $25.62 | $25.80 | $23.52 | 2,257 |
| 2019-12-03 | $25.35 | $25.77 | $25.35 | $25.75 | $23.48 | 900 |
| 2019-12-02 | $26.05 | $26.05 | $26.05 | $26.05 | $23.75 | 30 |
| 2019-11-29 | $26.05 | $26.05 | $26.05 | $26.05 | $23.75 | 0 |
| 2019-11-27 | $26.05 | $26.05 | $26.05 | $26.05 | $23.75 | 13 |
| 2019-11-26 | $26.02 | $26.05 | $26.02 | $26.05 | $23.75 | 400 |
| 2019-11-25 | $25.30 | $25.65 | $25.30 | $25.65 | $23.39 | 4,305 |
| 2019-11-22 | $25.31 | $25.49 | $25.28 | $25.49 | $23.24 | 5,752 |
| 2019-11-21 | $25.31 | $25.35 | $25.31 | $25.35 | $23.11 | 1,837 |
| 2019-11-20 | $25.45 | $25.51 | $25.30 | $25.30 | $23.07 | 3,320 |
| 2019-11-19 | $25.33 | $25.35 | $25.30 | $25.30 | $23.07 | 2,228 |
| 2019-11-18 | $25.38 | $25.40 | $25.38 | $25.40 | $23.16 | 1,359 |
| 2019-11-15 | $25.38 | $25.38 | $25.33 | $25.33 | $23.10 | 350 |
| 2019-11-14 | $25.34 | $25.35 | $25.21 | $25.33 | $23.09 | 5,118 |
| 2019-11-13 | $25.31 | $25.37 | $25.31 | $25.37 | $23.13 | 1,001 |
| 2019-11-12 | $25.36 | $25.39 | $25.26 | $25.33 | $23.09 | 3,426 |
| 2019-11-11 | $25.36 | $25.36 | $25.36 | $25.36 | $23.12 | 64 |
| 2019-11-08 | $25.36 | $25.36 | $25.36 | $25.36 | $23.12 | 244 |
| 2019-11-07 | $25.40 | $25.54 | $25.36 | $25.47 | $23.22 | 2,009 |
| 2019-11-06 | $25.61 | $25.61 | $25.50 | $25.50 | $23.25 | 813 |
| 2019-11-05 | $25.46 | $25.82 | $25.46 | $25.65 | $23.39 | 12,022 |
| 2019-11-04 | $25.42 | $25.53 | $25.42 | $25.42 | $23.18 | 3,090 |
| 2019-11-01 | $25.45 | $25.46 | $25.40 | $25.41 | $23.17 | 3,275 |
| 2019-10-31 | $25.54 | $25.58 | $25.46 | $25.56 | $23.30 | 4,708 |
| 2019-10-30 | $25.38 | $25.46 | $25.38 | $25.45 | $23.20 | 1,421 |
| 2019-10-29 | $25.47 | $25.85 | $25.35 | $25.45 | $23.20 | 6,880 |
| 2019-10-28 | $26.03 | $26.03 | $25.40 | $25.40 | $23.16 | 4,004 |
| 2019-10-25 | $25.73 | $25.73 | $25.50 | $25.50 | $23.25 | 602 |
| 2019-10-24 | $25.45 | $25.55 | $25.42 | $25.50 | $23.25 | 7,527 |
| 2019-10-23 | $25.45 | $25.50 | $25.41 | $25.46 | $23.21 | 2,216 |
| 2019-10-22 | $25.50 | $25.50 | $25.41 | $25.41 | $23.17 | 3,025 |
| 2019-10-21 | $25.46 | $25.55 | $25.46 | $25.55 | $23.30 | 587 |
| 2019-10-18 | $25.55 | $25.62 | $25.46 | $25.59 | $23.33 | 3,501 |
| 2019-10-17 | $25.59 | $25.72 | $25.55 | $25.60 | $23.34 | 7,947 |
| 2019-10-16 | $25.56 | $25.90 | $25.55 | $25.76 | $23.49 | 1,962 |
| 2019-10-15 | $25.96 | $25.96 | $25.55 | $25.55 | $23.30 | 2,709 |
| 2019-10-14 | $25.82 | $25.82 | $25.82 | $25.82 | $23.54 | 89 |
| 2019-10-11 | $25.59 | $26.20 | $25.58 | $25.82 | $23.54 | 3,964 |
| 2019-10-10 | $25.63 | $25.63 | $25.63 | $25.63 | $23.36 | 1,050 |
| 2019-10-09 | $25.52 | $25.85 | $25.50 | $25.63 | $23.36 | 6,413 |
| 2019-10-08 | $25.50 | $25.56 | $25.50 | $25.52 | $23.27 | 6,237 |
| 2019-10-07 | $25.51 | $25.83 | $25.48 | $25.60 | $23.34 | 5,394 |
| 2019-10-04 | $26.00 | $26.00 | $25.65 | $25.66 | $23.39 | 1,665 |
| 2019-10-03 | $25.85 | $25.85 | $25.65 | $25.70 | $23.43 | 2,386 |
| 2019-10-02 | $25.95 | $26.00 | $25.51 | $25.81 | $23.53 | 3,643 |
| 2019-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.71 | 2,040 |
| 2019-09-30 | $26.25 | $26.25 | $25.90 | $26.00 | $23.71 | 2,709 |
| 2019-09-27 | $25.89 | $25.89 | $25.89 | $25.89 | $23.17 | 259 |
| 2019-09-26 | $25.82 | $25.98 | $25.75 | $25.90 | $23.18 | 4,443 |
| 2019-09-25 | $25.96 | $25.98 | $25.96 | $25.96 | $23.23 | 3,200 |
| 2019-09-24 | $25.74 | $25.98 | $25.72 | $25.98 | $23.25 | 3,969 |
| 2019-09-23 | $25.49 | $25.74 | $25.47 | $25.74 | $23.03 | 12,068 |
| 2019-09-20 | $25.35 | $25.49 | $25.35 | $25.49 | $22.81 | 8,030 |
| 2019-09-19 | $25.35 | $25.44 | $25.32 | $25.44 | $22.76 | 19,566 |
| 2019-09-18 | $25.33 | $25.35 | $25.33 | $25.35 | $22.68 | 1,960 |
| 2019-09-17 | $25.31 | $25.35 | $25.31 | $25.35 | $22.68 | 2,829 |
| 2019-09-16 | $25.35 | $25.35 | $25.31 | $25.35 | $22.68 | 2,160 |
| 2019-09-13 | $25.35 | $25.35 | $25.35 | $25.35 | $22.68 | 25 |
| 2019-09-12 | $25.33 | $25.38 | $25.33 | $25.35 | $22.68 | 7,852 |
| 2019-09-11 | $25.30 | $25.31 | $25.30 | $25.31 | $22.65 | 605 |
| 2019-09-10 | $25.26 | $25.33 | $25.26 | $25.28 | $22.62 | 3,410 |
| 2019-09-09 | $25.30 | $25.35 | $25.30 | $25.33 | $22.66 | 1,645 |
| 2019-09-06 | $25.35 | $25.35 | $25.27 | $25.27 | $22.61 | 2,797 |
| 2019-09-05 | $25.34 | $25.35 | $25.30 | $25.35 | $22.68 | 2,345 |
| 2019-09-04 | $25.12 | $25.35 | $25.11 | $25.12 | $22.48 | 201,592 |
| 2019-09-03 | $25.25 | $25.35 | $25.19 | $25.25 | $22.59 | 6,271 |
| 2019-08-30 | $25.20 | $25.27 | $25.20 | $25.20 | $22.55 | 1,862 |
| 2019-08-29 | $25.25 | $25.25 | $25.14 | $25.14 | $22.49 | 523 |
| 2019-08-28 | $25.19 | $25.20 | $25.14 | $25.15 | $22.51 | 4,696 |
| 2019-08-27 | $25.21 | $25.21 | $25.10 | $25.18 | $22.53 | 3,663 |
| 2019-08-26 | $25.28 | $25.28 | $25.21 | $25.21 | $22.56 | 920 |
| 2019-08-23 | $25.33 | $25.33 | $25.05 | $25.27 | $22.61 | 1,625 |
| 2019-08-22 | $25.32 | $25.35 | $25.18 | $25.35 | $22.68 | 5,310 |
| 2019-08-21 | $25.30 | $25.35 | $25.30 | $25.32 | $22.66 | 4,695 |
| 2019-08-20 | $25.17 | $25.35 | $25.17 | $25.35 | $22.68 | 3,383 |
| 2019-08-19 | $25.29 | $25.35 | $25.16 | $25.35 | $22.68 | 6,702 |
| 2019-08-16 | $25.04 | $25.34 | $25.04 | $25.19 | $22.54 | 5,330 |
| 2019-08-15 | $25.23 | $25.30 | $25.10 | $25.30 | $22.64 | 6,727 |
| 2019-08-14 | $25.25 | $25.25 | $25.23 | $25.25 | $22.59 | 6,200 |
| 2019-08-13 | $25.23 | $25.25 | $25.21 | $25.25 | $22.59 | 2,140 |
| 2019-08-12 | $25.25 | $25.38 | $25.17 | $25.25 | $22.59 | 2,615 |
| 2019-08-09 | $25.38 | $25.38 | $25.17 | $25.25 | $22.59 | 1,007 |
| 2019-08-08 | $25.20 | $25.21 | $25.12 | $25.16 | $22.51 | 2,388 |
| 2019-08-07 | $25.03 | $25.07 | $24.97 | $25.00 | $22.37 | 2,453 |
| 2019-08-06 | $25.13 | $25.13 | $24.97 | $25.03 | $22.40 | 5,776 |
| 2019-08-05 | $25.20 | $25.33 | $25.05 | $25.14 | $22.50 | 3,943 |
| 2019-08-02 | $25.03 | $25.24 | $25.00 | $25.24 | $22.58 | 9,110 |
| 2019-08-01 | $25.10 | $25.11 | $25.03 | $25.03 | $22.40 | 3,391 |
| 2019-07-31 | $25.26 | $25.30 | $25.20 | $25.20 | $22.55 | 1,470 |
| 2019-07-30 | $25.03 | $25.14 | $25.02 | $25.03 | $22.40 | 5,758 |
| 2019-07-29 | $25.08 | $25.14 | $25.08 | $25.10 | $22.46 | 3,423 |
| 2019-07-26 | $25.06 | $25.10 | $25.00 | $25.10 | $22.46 | 5,727 |
| 2019-07-25 | $25.14 | $25.14 | $25.07 | $25.07 | $22.43 | 9,045 |
| 2019-07-24 | $25.12 | $25.14 | $25.10 | $25.14 | $22.50 | 1,118 |
| 2019-07-23 | $25.10 | $25.27 | $25.09 | $25.27 | $22.61 | 4,485 |
| 2019-07-22 | $25.13 | $25.18 | $25.10 | $25.12 | $22.47 | 3,520 |
| 2019-07-19 | $25.15 | $25.15 | $25.10 | $25.13 | $22.49 | 7,940 |
| 2019-07-18 | $25.12 | $25.17 | $25.07 | $25.10 | $22.46 | 3,252 |
| 2019-07-17 | $25.20 | $25.20 | $25.16 | $25.18 | $22.53 | 2,579 |
| 2019-07-16 | $25.20 | $25.25 | $25.06 | $25.25 | $22.59 | 10,184 |
| 2019-07-15 | $25.19 | $25.20 | $25.10 | $25.15 | $22.50 | 12,695 |
| 2019-07-12 | $25.10 | $25.15 | $25.09 | $25.11 | $22.47 | 1,982 |
| 2019-07-11 | $25.13 | $25.14 | $25.09 | $25.09 | $22.45 | 2,568 |
| 2019-07-10 | $25.20 | $25.20 | $25.17 | $25.17 | $22.52 | 6,020 |
| 2019-07-09 | $25.16 | $25.17 | $25.08 | $25.17 | $22.52 | 4,693 |
| 2019-07-08 | $25.20 | $25.20 | $25.11 | $25.13 | $22.49 | 4,056 |
| 2019-07-05 | $25.00 | $25.32 | $25.00 | $25.10 | $22.46 | 2,453 |
| 2019-07-03 | $25.20 | $25.20 | $25.14 | $25.19 | $22.54 | 602 |
| 2019-07-02 | $25.20 | $25.26 | $24.90 | $25.26 | $22.60 | 4,909 |
| 2019-07-01 | $25.25 | $25.25 | $24.81 | $25.05 | $22.42 | 13,456 |
| 2019-06-28 | $25.26 | $25.26 | $25.04 | $25.25 | $22.59 | 10,551 |
| 2019-06-27 | $25.45 | $25.50 | $25.30 | $25.49 | $22.37 | 22,854 |
| 2019-06-26 | $25.50 | $25.50 | $25.44 | $25.46 | $22.35 | 12,444 |
| 2019-06-25 | $25.62 | $25.62 | $25.62 | $25.62 | $22.49 | 0 |
| 2019-06-24 | $25.82 | $25.89 | $25.62 | $25.62 | $22.49 | 1,907 |
| 2019-06-21 | $25.48 | $25.52 | $25.42 | $25.47 | $22.36 | 34,217 |
| 2019-06-20 | $25.56 | $25.60 | $25.56 | $25.58 | $22.45 | 1,390 |
| 2019-06-19 | $25.58 | $25.58 | $25.58 | $25.58 | $22.45 | 123 |
| 2019-06-18 | $25.45 | $25.58 | $25.45 | $25.58 | $22.45 | 3,622 |
| 2019-06-17 | $25.40 | $25.68 | $25.40 | $25.63 | $22.49 | 8,846 |
| 2019-06-14 | $25.39 | $25.39 | $25.39 | $25.39 | $22.28 | 260 |
| 2019-06-13 | $25.26 | $25.40 | $25.16 | $25.39 | $22.29 | 6,747 |
| 2019-06-12 | $25.50 | $25.50 | $25.30 | $25.30 | $22.21 | 5,150 |
| 2019-06-11 | $25.58 | $25.58 | $25.50 | $25.50 | $22.38 | 1,100 |
| 2019-06-10 | $25.31 | $25.50 | $25.30 | $25.50 | $22.38 | 4,547 |
| 2019-06-07 | $25.37 | $25.37 | $25.37 | $25.37 | $22.26 | 100 |
| 2019-06-06 | $25.38 | $25.40 | $25.36 | $25.36 | $22.26 | 1,490 |
| 2019-06-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.29 | 500 |
| 2019-06-04 | $25.19 | $25.70 | $25.18 | $25.60 | $22.47 | 4,792 |
| 2019-06-03 | $25.58 | $25.58 | $25.58 | $25.58 | $22.45 | 0 |
| 2019-05-31 | $25.48 | $25.58 | $25.43 | $25.58 | $22.45 | 1,574 |
| 2019-05-30 | $25.29 | $25.59 | $25.29 | $25.37 | $22.26 | 3,208 |
| 2019-05-29 | $25.31 | $25.52 | $25.16 | $25.20 | $22.12 | 5,977 |
| 2019-05-28 | $25.36 | $25.60 | $25.35 | $25.36 | $22.26 | 6,701 |
| 2019-05-24 | $25.36 | $25.70 | $25.36 | $25.70 | $22.56 | 2,506 |
| 2019-05-23 | $25.50 | $25.55 | $25.50 | $25.50 | $22.38 | 700 |
| 2019-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $22.25 | 0 |
| 2019-05-21 | $25.35 | $25.35 | $25.35 | $25.35 | $22.25 | 0 |
| 2019-05-20 | $25.35 | $25.35 | $25.35 | $25.35 | $22.25 | 100 |
| 2019-05-17 | $25.35 | $25.44 | $25.35 | $25.44 | $22.33 | 201 |
| 2019-05-16 | $25.34 | $25.52 | $25.34 | $25.45 | $22.34 | 716 |
| 2019-05-15 | $25.75 | $25.75 | $25.07 | $25.07 | $22.01 | 1,300 |
| 2019-05-14 | $25.61 | $25.78 | $25.60 | $25.75 | $22.60 | 5,080 |
| 2019-05-13 | $25.29 | $25.46 | $25.24 | $25.38 | $22.28 | 3,123 |
| 2019-05-10 | $25.12 | $25.65 | $25.11 | $25.35 | $22.25 | 1,795 |
| 2019-05-09 | $25.39 | $25.56 | $25.28 | $25.56 | $22.44 | 2,900 |
| 2019-05-08 | $25.15 | $25.48 | $25.15 | $25.42 | $22.31 | 1,521 |
| 2019-05-07 | $25.15 | $25.28 | $25.15 | $25.18 | $22.10 | 1,108 |
| 2019-05-06 | $25.17 | $25.23 | $25.11 | $25.23 | $22.15 | 500 |
| 2019-05-03 | $25.11 | $25.11 | $25.11 | $25.11 | $22.04 | 105 |
| 2019-05-02 | $25.04 | $25.30 | $25.01 | $25.30 | $22.21 | 6,606 |
| 2019-05-01 | $25.03 | $25.03 | $24.99 | $24.99 | $21.93 | 1,267 |
| 2019-04-30 | $25.02 | $25.02 | $25.00 | $25.02 | $21.96 | 2,300 |
| 2019-04-29 | $25.00 | $25.04 | $24.99 | $25.04 | $21.98 | 850 |
| 2019-04-26 | $24.96 | $25.00 | $24.86 | $25.00 | $21.94 | 2,140 |
| 2019-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.94 | 0 |
| 2019-04-24 | $24.89 | $25.00 | $24.88 | $25.00 | $21.94 | 4,500 |
| 2019-04-23 | $24.86 | $24.89 | $24.86 | $24.89 | $21.85 | 802 |
| 2019-04-22 | $24.75 | $24.89 | $24.75 | $24.89 | $21.85 | 1,147 |
| 2019-04-18 | $24.84 | $24.86 | $24.84 | $24.86 | $21.82 | 1,328 |
| 2019-04-17 | $24.71 | $24.82 | $24.71 | $24.79 | $21.76 | 3,191 |
| 2019-04-16 | $24.68 | $24.74 | $24.60 | $24.73 | $21.71 | 6,274 |
| 2019-04-15 | $24.49 | $24.55 | $24.43 | $24.55 | $21.55 | 9,080 |
| 2019-04-12 | $24.50 | $24.53 | $24.40 | $24.40 | $21.42 | 8,360 |
| 2019-04-11 | $24.61 | $24.61 | $24.54 | $24.55 | $21.55 | 1,283 |
| 2019-04-10 | $24.63 | $24.63 | $24.51 | $24.59 | $21.58 | 8,487 |
| 2019-04-09 | $24.77 | $24.77 | $24.60 | $24.60 | $21.59 | 11,174 |
| 2019-04-08 | $25.08 | $25.08 | $24.51 | $24.81 | $21.78 | 14,080 |
| 2019-04-05 | $24.98 | $25.04 | $24.95 | $25.02 | $21.96 | 1,495 |
| 2019-04-04 | $24.98 | $25.00 | $24.95 | $24.99 | $21.93 | 2,012 |
| 2019-04-03 | $25.00 | $25.00 | $24.97 | $24.99 | $21.93 | 516 |
| 2019-04-02 | $24.97 | $25.04 | $24.95 | $24.99 | $21.93 | 2,702 |
| 2019-04-01 | $24.98 | $24.98 | $24.97 | $24.98 | $21.93 | 1,369 |
| 2019-03-29 | $25.10 | $25.10 | $24.95 | $24.97 | $21.92 | 5,988 |
| 2019-03-28 | $25.19 | $25.19 | $25.19 | $25.19 | $21.68 | 440 |
| 2019-03-27 | $24.99 | $24.99 | $24.99 | $24.99 | $21.51 | 0 |
| 2019-03-26 | $25.15 | $25.19 | $24.99 | $24.99 | $21.51 | 987 |
| 2019-03-25 | $25.00 | $25.30 | $24.95 | $25.29 | $21.77 | 5,440 |
| 2019-03-22 | $24.81 | $24.97 | $24.81 | $24.92 | $21.45 | 1,300 |
| 2019-03-21 | $25.09 | $25.22 | $24.90 | $24.95 | $21.48 | 5,105 |
| 2019-03-20 | $25.07 | $25.07 | $25.00 | $25.07 | $21.58 | 2,800 |
| 2019-03-19 | $25.18 | $25.23 | $25.00 | $25.21 | $21.70 | 7,874 |
| 2019-03-18 | $25.08 | $25.20 | $25.07 | $25.07 | $21.58 | 2,296 |
| 2019-03-15 | $25.11 | $25.20 | $25.00 | $25.20 | $21.69 | 3,275 |
| 2019-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.52 | 250 |
| 2019-03-13 | $25.02 | $25.14 | $25.02 | $25.14 | $21.64 | 673 |
| 2019-03-12 | $24.96 | $24.98 | $24.96 | $24.98 | $21.50 | 1,521 |
| 2019-03-11 | $24.81 | $24.98 | $24.81 | $24.98 | $21.50 | 2,450 |
| 2019-03-08 | $24.79 | $24.90 | $24.78 | $24.90 | $21.43 | 1,392 |
| 2019-03-07 | $24.75 | $24.80 | $24.75 | $24.80 | $21.35 | 1,238 |
| 2019-03-06 | $24.63 | $24.70 | $24.63 | $24.70 | $21.26 | 621 |
| 2019-03-05 | $24.79 | $24.79 | $24.79 | $24.79 | $21.34 | 152 |
| 2019-03-04 | $24.79 | $24.80 | $24.75 | $24.80 | $21.35 | 3,011 |
| 2019-03-01 | $24.77 | $24.80 | $24.75 | $24.80 | $21.35 | 971 |
| 2019-02-28 | $24.78 | $24.80 | $24.75 | $24.75 | $21.30 | 4,120 |
| 2019-02-27 | $24.80 | $24.80 | $24.75 | $24.77 | $21.32 | 2,500 |
| 2019-02-26 | $24.90 | $24.90 | $24.70 | $24.81 | $21.36 | 2,692 |
| 2019-02-25 | $24.55 | $24.95 | $24.54 | $24.61 | $21.18 | 2,342 |
| 2019-02-22 | $24.50 | $24.50 | $24.50 | $24.50 | $21.09 | 225 |
| 2019-02-21 | $24.51 | $24.55 | $24.40 | $24.47 | $21.07 | 4,963 |
| 2019-02-20 | $24.43 | $24.43 | $24.43 | $24.43 | $21.03 | 400 |
| 2019-02-19 | $24.55 | $24.55 | $24.14 | $24.22 | $20.84 | 1,004 |
| 2019-02-15 | $24.08 | $24.08 | $24.08 | $24.08 | $20.73 | 199 |
| 2019-02-14 | $24.54 | $24.54 | $24.37 | $24.37 | $20.98 | 700 |
| 2019-02-13 | $24.06 | $24.20 | $24.06 | $24.15 | $20.79 | 3,925 |
| 2019-02-12 | $23.99 | $24.14 | $23.99 | $24.14 | $20.78 | 1,885 |
| 2019-02-11 | $23.85 | $23.89 | $23.79 | $23.89 | $20.56 | 4,781 |
| 2019-02-08 | $23.85 | $23.85 | $23.79 | $23.79 | $20.47 | 1,685 |
| 2019-02-07 | $23.78 | $23.85 | $23.70 | $23.85 | $20.53 | 2,176 |
| 2019-02-06 | $23.61 | $23.81 | $23.50 | $23.81 | $20.49 | 1,100 |
| 2019-02-05 | $23.75 | $23.84 | $23.75 | $23.84 | $20.52 | 2,863 |
| 2019-02-04 | $23.77 | $23.84 | $23.74 | $23.75 | $20.44 | 2,918 |
| 2019-02-01 | $23.64 | $23.86 | $23.55 | $23.55 | $20.27 | 2,845 |
| 2019-01-31 | $23.62 | $23.62 | $23.56 | $23.56 | $20.28 | 1,012 |
| 2019-01-30 | $23.63 | $23.63 | $23.42 | $23.62 | $20.33 | 3,380 |
| 2019-01-29 | $23.60 | $23.60 | $23.60 | $23.60 | $20.31 | 18 |
| 2019-01-28 | $23.55 | $23.60 | $23.55 | $23.60 | $20.31 | 937 |
| 2019-01-25 | $23.54 | $23.54 | $23.54 | $23.54 | $20.26 | 150 |
| 2019-01-24 | $23.89 | $23.89 | $23.65 | $23.65 | $20.36 | 2,350 |
| 2019-01-23 | $23.47 | $23.70 | $23.47 | $23.70 | $20.40 | 779 |
| 2019-01-22 | $23.40 | $23.67 | $23.40 | $23.67 | $20.37 | 5,845 |
| 2019-01-18 | $23.19 | $23.38 | $23.17 | $23.27 | $20.03 | 5,003 |
| 2019-01-17 | $23.35 | $23.39 | $23.10 | $23.10 | $19.88 | 1,107 |
| 2019-01-16 | $23.25 | $23.39 | $23.25 | $23.39 | $20.13 | 2,941 |
| 2019-01-15 | $23.31 | $23.31 | $23.27 | $23.27 | $20.03 | 1,860 |
| 2019-01-14 | $23.29 | $23.30 | $23.20 | $23.25 | $20.01 | 1,828 |
| 2019-01-11 | $22.95 | $23.12 | $22.95 | $23.12 | $19.90 | 4,818 |
| 2019-01-10 | $22.70 | $22.80 | $22.70 | $22.80 | $19.63 | 1,890 |
| 2019-01-09 | $22.69 | $22.75 | $22.60 | $22.75 | $19.58 | 3,360 |
| 2019-01-08 | $22.50 | $22.79 | $22.50 | $22.74 | $19.57 | 3,038 |
| 2019-01-07 | $22.40 | $22.77 | $22.35 | $22.35 | $19.24 | 7,611 |
| 2019-01-04 | $22.33 | $22.40 | $22.30 | $22.40 | $19.28 | 5,132 |
| 2019-01-03 | $22.20 | $22.20 | $22.20 | $22.20 | $19.11 | 840 |
| 2019-01-02 | $22.15 | $22.24 | $21.89 | $22.24 | $19.14 | 9,507 |
| 2018-12-31 | $22.00 | $22.13 | $20.57 | $21.89 | $18.85 | 7,820 |
| 2018-12-28 | $22.04 | $22.04 | $21.45 | $21.91 | $18.86 | 3,267 |
| 2018-12-27 | $22.40 | $22.40 | $21.14 | $21.18 | $17.83 | 2,237 |
| 2018-12-26 | $21.71 | $22.68 | $21.53 | $21.98 | $18.50 | 5,019 |
| 2018-12-24 | $20.76 | $21.50 | $20.76 | $21.50 | $18.10 | 936 |
| 2018-12-21 | $22.47 | $22.47 | $20.65 | $20.90 | $17.60 | 10,633 |
| 2018-12-20 | $22.22 | $22.30 | $22.19 | $22.30 | $18.77 | 1,505 |
| 2018-12-19 | $22.68 | $22.68 | $22.11 | $22.67 | $19.08 | 5,750 |
| 2018-12-18 | $23.90 | $23.90 | $22.56 | $22.67 | $19.09 | 7,332 |
| 2018-12-17 | $23.50 | $23.85 | $22.81 | $23.85 | $20.08 | 3,656 |
| 2018-12-14 | $24.00 | $24.20 | $23.75 | $24.05 | $20.25 | 2,575 |
| 2018-12-13 | $24.07 | $24.07 | $24.07 | $24.07 | $20.26 | 0 |
| 2018-12-12 | $24.20 | $24.20 | $24.07 | $24.07 | $20.26 | 300 |
| 2018-12-11 | $24.05 | $24.05 | $24.05 | $24.05 | $20.25 | 300 |
| 2018-12-10 | $24.55 | $24.56 | $24.10 | $24.10 | $20.29 | 1,049 |
| 2018-12-07 | $24.00 | $24.37 | $23.61 | $24.37 | $20.51 | 900 |
| 2018-12-06 | $24.23 | $24.24 | $24.23 | $24.23 | $20.40 | 900 |
| 2018-12-04 | $24.26 | $24.38 | $22.60 | $24.18 | $20.36 | 3,146 |
| 2018-12-03 | $24.30 | $24.30 | $24.23 | $24.23 | $20.40 | 3,750 |
| 2018-11-30 | $24.98 | $24.98 | $24.98 | $24.98 | $21.03 | 0 |
| 2018-11-29 | $24.98 | $24.98 | $24.98 | $24.98 | $21.03 | 175 |
| 2018-11-28 | $24.31 | $24.36 | $24.25 | $24.28 | $20.44 | 2,048 |
| 2018-11-27 | $24.79 | $24.79 | $24.27 | $24.27 | $20.43 | 8,330 |
| 2018-11-26 | $24.81 | $24.82 | $24.78 | $24.82 | $20.89 | 5,160 |
| 2018-11-23 | $24.82 | $24.82 | $24.82 | $24.82 | $20.89 | 400 |
| 2018-11-21 | $24.82 | $24.82 | $24.82 | $24.82 | $20.89 | 400 |
| 2018-11-20 | $24.70 | $24.85 | $24.70 | $24.71 | $20.80 | 4,406 |
| 2018-11-19 | $24.78 | $24.78 | $24.70 | $24.70 | $20.79 | 460 |
| 2018-11-16 | $24.85 | $24.85 | $24.69 | $24.69 | $20.78 | 1,080 |
| 2018-11-15 | $24.81 | $24.81 | $24.81 | $24.81 | $20.89 | 85 |
| 2018-11-14 | $24.82 | $24.82 | $24.65 | $24.81 | $20.89 | 2,400 |
| 2018-11-13 | $24.65 | $24.65 | $24.65 | $24.65 | $20.75 | 137 |
| 2018-11-12 | $24.67 | $25.00 | $24.67 | $24.80 | $20.88 | 2,850 |
| 2018-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $20.79 | 193 |
| 2018-11-08 | $24.63 | $24.78 | $24.60 | $24.62 | $20.73 | 2,388 |
| 2018-11-07 | $24.88 | $24.88 | $24.88 | $24.88 | $20.94 | 600 |
| 2018-11-06 | $25.05 | $25.05 | $24.72 | $24.80 | $20.88 | 6,265 |
| 2018-11-05 | $24.95 | $25.00 | $24.95 | $25.00 | $21.05 | 1,640 |
| 2018-11-02 | $24.94 | $25.00 | $24.94 | $24.99 | $21.04 | 1,452 |
| 2018-11-01 | $25.10 | $25.10 | $24.88 | $24.88 | $20.94 | 1,981 |
| 2018-10-31 | $25.10 | $25.10 | $24.82 | $25.08 | $21.11 | 4,631 |
| 2018-10-30 | $24.82 | $25.10 | $24.82 | $25.00 | $21.04 | 950 |
| 2018-10-29 | $24.94 | $25.10 | $24.94 | $25.10 | $21.13 | 2,020 |
| 2018-10-26 | $24.90 | $24.94 | $24.90 | $24.94 | $21.00 | 1,443 |
| 2018-10-25 | $24.95 | $24.95 | $24.81 | $24.95 | $21.00 | 1,829 |
| 2018-10-24 | $24.99 | $24.99 | $24.99 | $24.99 | $21.03 | 400 |
| 2018-10-23 | $24.90 | $24.92 | $24.80 | $24.80 | $20.88 | 5,567 |
| 2018-10-22 | $24.90 | $24.90 | $24.90 | $24.90 | $20.96 | 0 |
| 2018-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $20.96 | 24 |
| 2018-10-18 | $24.90 | $24.90 | $24.90 | $24.90 | $20.96 | 500 |
| 2018-10-17 | $24.90 | $24.97 | $24.90 | $24.97 | $21.02 | 243 |
| 2018-10-16 | $24.91 | $24.92 | $24.90 | $24.90 | $20.96 | 2,502 |
| 2018-10-15 | $25.10 | $25.10 | $24.90 | $24.92 | $20.98 | 3,850 |
| 2018-10-12 | $25.04 | $25.04 | $24.91 | $24.91 | $20.97 | 3,000 |
| 2018-10-11 | $25.02 | $25.02 | $25.00 | $25.00 | $21.05 | 820 |
| 2018-10-10 | $25.09 | $25.09 | $25.09 | $25.09 | $21.12 | 0 |
| 2018-10-09 | $25.09 | $25.09 | $25.09 | $25.09 | $21.12 | 400 |
| 2018-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.05 | 0 |
| 2018-10-05 | $25.10 | $25.10 | $25.00 | $25.00 | $21.05 | 1,375 |
| 2018-10-04 | $24.97 | $25.03 | $24.90 | $24.92 | $20.97 | 5,790 |
| 2018-10-03 | $25.04 | $25.07 | $24.98 | $24.98 | $21.03 | 1,822 |
| 2018-10-02 | $25.07 | $25.09 | $24.95 | $25.00 | $21.05 | 2,438 |
| 2018-10-01 | $24.96 | $25.07 | $24.92 | $25.07 | $21.11 | 4,056 |
| 2018-09-28 | $24.94 | $24.96 | $24.94 | $24.95 | $21.00 | 836 |
| 2018-09-27 | $24.88 | $24.98 | $24.79 | $24.98 | $21.03 | 9,700 |
| 2018-09-26 | $25.23 | $25.30 | $25.23 | $25.25 | $20.85 | 6,580 |
| 2018-09-25 | $25.25 | $25.25 | $25.22 | $25.25 | $20.85 | 2,075 |
| 2018-09-24 | $25.29 | $25.30 | $25.20 | $25.26 | $20.85 | 3,200 |
| 2018-09-21 | $25.37 | $25.44 | $25.32 | $25.35 | $20.93 | 7,386 |
| 2018-09-20 | $25.29 | $25.30 | $25.25 | $25.26 | $20.85 | 2,875 |
| 2018-09-19 | $25.26 | $25.40 | $25.25 | $25.25 | $20.85 | 7,101 |
| 2018-09-18 | $25.45 | $25.45 | $25.44 | $25.45 | $21.01 | 3,307 |
| 2018-09-17 | $25.25 | $25.30 | $25.23 | $25.30 | $20.89 | 3,963 |
| 2018-09-14 | $25.25 | $25.29 | $25.25 | $25.28 | $20.87 | 4,072 |
| 2018-09-13 | $25.33 | $25.37 | $25.22 | $25.26 | $20.85 | 4,462 |
| 2018-09-12 | $25.22 | $25.34 | $25.20 | $25.20 | $20.80 | 3,109 |
| 2018-09-11 | $25.29 | $25.34 | $25.16 | $25.19 | $20.79 | 16,531 |
| 2018-09-10 | $25.30 | $25.40 | $25.29 | $25.31 | $20.90 | 8,774 |
| 2018-09-07 | $25.30 | $25.39 | $25.30 | $25.31 | $20.90 | 9,240 |
| 2018-09-06 | $25.31 | $25.43 | $25.29 | $25.35 | $20.93 | 19,888 |
| 2018-09-05 | $25.18 | $25.30 | $25.16 | $25.29 | $20.88 | 10,969 |
| 2018-09-04 | $25.27 | $25.27 | $25.20 | $25.20 | $20.80 | 4,802 |
| 2018-08-31 | $25.45 | $25.45 | $25.45 | $25.45 | $21.01 | 402 |
| 2018-08-30 | $25.45 | $25.45 | $25.23 | $25.42 | $20.99 | 8,238 |
| 2018-08-29 | $25.29 | $25.45 | $25.20 | $25.23 | $20.83 | 7,400 |
| 2018-08-28 | $25.37 | $25.37 | $25.23 | $25.23 | $20.83 | 1,510 |
| 2018-08-27 | $25.21 | $25.25 | $25.15 | $25.21 | $20.81 | 2,550 |
| 2018-08-24 | $25.22 | $25.22 | $25.21 | $25.21 | $20.81 | 600 |
| 2018-08-23 | $25.08 | $25.08 | $25.08 | $25.08 | $20.71 | 0 |
| 2018-08-22 | $25.11 | $25.15 | $25.08 | $25.08 | $20.71 | 8,150 |
| 2018-08-21 | $25.10 | $25.10 | $25.10 | $25.10 | $20.72 | 0 |
| 2018-08-20 | $25.12 | $25.32 | $25.10 | $25.10 | $20.72 | 10,200 |
| 2018-08-17 | $25.15 | $25.15 | $25.11 | $25.11 | $20.73 | 2,250 |
| 2018-08-16 | $25.12 | $25.12 | $25.07 | $25.08 | $20.70 | 2,300 |
| 2018-08-15 | $25.10 | $25.12 | $25.08 | $25.12 | $20.74 | 1,872 |
| 2018-08-14 | $25.08 | $25.08 | $25.05 | $25.05 | $20.68 | 1,101 |
| 2018-08-13 | $25.10 | $25.14 | $25.08 | $25.08 | $20.71 | 12,476 |
| 2018-08-10 | $25.11 | $25.11 | $25.08 | $25.09 | $20.71 | 1,325 |
| 2018-08-09 | $25.15 | $25.15 | $25.14 | $25.15 | $20.76 | 600 |
| 2018-08-08 | $25.15 | $25.15 | $25.15 | $25.15 | $20.76 | 400 |
| 2018-08-07 | $25.15 | $25.15 | $25.06 | $25.14 | $20.75 | 8,680 |
| 2018-08-06 | $25.06 | $25.15 | $25.06 | $25.15 | $20.76 | 4,450 |
| 2018-08-03 | $25.12 | $25.15 | $25.12 | $25.15 | $20.76 | 1,050 |
| 2018-08-02 | $25.10 | $25.10 | $25.09 | $25.09 | $20.72 | 622 |
| 2018-08-01 | $25.05 | $25.05 | $25.05 | $25.05 | $20.68 | 4,140 |
| 2018-07-31 | $25.05 | $25.05 | $25.00 | $25.03 | $20.67 | 3,070 |
| 2018-07-30 | $25.05 | $25.05 | $25.00 | $25.05 | $20.68 | 4,530 |
| 2018-07-27 | $25.06 | $25.06 | $25.03 | $25.03 | $20.66 | 2,300 |
| 2018-07-26 | $25.05 | $25.05 | $25.05 | $25.05 | $20.68 | 120 |
| 2018-07-25 | $25.11 | $25.11 | $25.05 | $25.05 | $20.68 | 3,300 |
| 2018-07-24 | $25.15 | $25.15 | $25.10 | $25.11 | $20.73 | 4,665 |
| 2018-07-23 | $25.20 | $25.25 | $25.15 | $25.15 | $20.76 | 2,186 |
| 2018-07-20 | $25.44 | $25.98 | $25.25 | $25.25 | $20.85 | 4,064 |
| 2018-07-19 | $25.33 | $25.33 | $25.33 | $25.33 | $20.91 | 900 |
| 2018-07-18 | $25.45 | $25.60 | $25.30 | $25.30 | $20.89 | 5,501 |
| 2018-07-17 | $25.33 | $25.33 | $25.33 | $25.33 | $20.91 | 193 |
| 2018-07-16 | $25.45 | $25.45 | $25.38 | $25.45 | $21.01 | 699 |
| 2018-07-13 | $25.45 | $25.45 | $25.45 | $25.45 | $21.01 | 193 |
| 2018-07-12 | $25.38 | $25.38 | $25.38 | $25.38 | $20.96 | 525 |
| 2018-07-11 | $25.50 | $25.50 | $25.47 | $25.47 | $21.03 | 400 |
| 2018-07-10 | $25.50 | $25.50 | $25.50 | $25.50 | $21.05 | 670 |
| 2018-07-09 | $25.35 | $25.50 | $25.35 | $25.49 | $21.04 | 2,900 |
| 2018-07-06 | $25.26 | $25.31 | $25.26 | $25.31 | $20.89 | 513 |
| 2018-07-05 | $25.27 | $25.28 | $25.25 | $25.28 | $20.87 | 2,025 |
| 2018-07-03 | $25.34 | $25.34 | $25.27 | $25.29 | $20.88 | 3,876 |
| 2018-07-02 | $25.28 | $25.34 | $25.28 | $25.34 | $20.92 | 2,627 |
| 2018-06-29 | $25.23 | $25.30 | $25.23 | $25.28 | $20.87 | 743 |
| 2018-06-28 | $25.31 | $25.47 | $25.31 | $25.44 | $21.00 | 1,124 |
| 2018-06-27 | $25.88 | $25.88 | $25.88 | $25.88 | $20.96 | 52 |
| 2018-06-26 | $25.73 | $25.98 | $25.69 | $25.88 | $20.96 | 3,533 |
| 2018-06-25 | $25.41 | $25.47 | $25.41 | $25.45 | $20.61 | 1,139 |
| 2018-06-22 | $25.24 | $25.34 | $25.24 | $25.24 | $20.44 | 2,687 |
| 2018-06-21 | $25.34 | $25.34 | $25.21 | $25.34 | $20.52 | 895 |
| 2018-06-20 | $25.35 | $25.36 | $25.31 | $25.36 | $20.54 | 500 |
| 2018-06-19 | $25.26 | $25.26 | $25.26 | $25.26 | $20.46 | 100 |
| 2018-06-18 | $25.21 | $25.24 | $25.18 | $25.24 | $20.44 | 1,307 |
| 2018-06-15 | $25.23 | $25.33 | $25.18 | $25.33 | $20.51 | 4,595 |
| 2018-06-14 | $25.23 | $25.27 | $25.23 | $25.23 | $20.43 | 1,400 |
| 2018-06-13 | $25.17 | $25.17 | $25.17 | $25.17 | $20.39 | 1,000 |
| 2018-06-12 | $25.16 | $25.25 | $25.15 | $25.25 | $20.45 | 1,330 |
| 2018-06-11 | $25.12 | $25.12 | $25.12 | $25.12 | $20.35 | 400 |
| 2018-06-08 | $25.09 | $25.10 | $25.09 | $25.09 | $20.32 | 3,018 |
| 2018-06-07 | $25.15 | $25.23 | $25.07 | $25.07 | $20.30 | 2,491 |
| 2018-06-06 | $25.06 | $25.15 | $25.06 | $25.15 | $20.37 | 605 |
| 2018-06-05 | $25.05 | $25.05 | $25.05 | $25.05 | $20.29 | 500 |
| 2018-06-04 | $25.20 | $25.20 | $25.20 | $25.20 | $20.41 | 1,000 |
| 2018-06-01 | $25.21 | $25.21 | $25.21 | $25.21 | $20.42 | 0 |
| 2018-05-31 | $25.00 | $25.21 | $25.00 | $25.21 | $20.42 | 1,541 |
| 2018-05-30 | $25.00 | $25.00 | $24.94 | $25.00 | $20.25 | 6,840 |
| 2018-05-29 | $24.96 | $25.00 | $24.92 | $24.97 | $20.22 | 2,795 |
| 2018-05-25 | $25.00 | $25.00 | $24.94 | $24.94 | $20.20 | 520 |
| 2018-05-24 | $25.00 | $25.00 | $24.96 | $25.00 | $20.25 | 4,573 |
| 2018-05-23 | $25.08 | $25.08 | $25.00 | $25.04 | $20.28 | 3,185 |
| 2018-05-22 | $25.01 | $25.01 | $25.01 | $25.01 | $20.26 | 0 |
| 2018-05-21 | $25.03 | $25.03 | $25.01 | $25.01 | $20.26 | 1,500 |
| 2018-05-18 | $25.03 | $25.08 | $25.03 | $25.08 | $20.31 | 500 |
| 2018-05-17 | $25.14 | $25.14 | $25.05 | $25.05 | $20.29 | 1,820 |
| 2018-05-16 | $25.15 | $25.15 | $25.05 | $25.05 | $20.29 | 2,260 |
| 2018-05-15 | $25.02 | $25.02 | $25.02 | $25.02 | $20.26 | 0 |
| 2018-05-14 | $25.02 | $25.02 | $25.02 | $25.02 | $20.26 | 1,100 |
| 2018-05-11 | $25.25 | $25.70 | $24.94 | $25.15 | $20.37 | 1,625 |
| 2018-05-10 | $24.89 | $25.25 | $24.80 | $25.25 | $20.45 | 5,735 |
| 2018-05-09 | $25.10 | $25.10 | $25.06 | $25.06 | $20.30 | 2,549 |
| 2018-05-08 | $24.85 | $25.10 | $24.82 | $25.10 | $20.33 | 3,211 |
| 2018-05-07 | $24.80 | $24.88 | $24.78 | $24.87 | $20.14 | 3,225 |
| 2018-05-04 | $24.80 | $24.80 | $24.80 | $24.80 | $20.09 | 200 |
| 2018-05-03 | $24.75 | $24.88 | $24.75 | $24.88 | $20.15 | 400 |
| 2018-05-02 | $24.74 | $24.75 | $24.74 | $24.75 | $20.04 | 389 |
| 2018-05-01 | $24.78 | $24.79 | $24.70 | $24.71 | $20.01 | 2,963 |
| 2018-04-30 | $24.67 | $24.78 | $24.67 | $24.76 | $20.05 | 1,650 |
| 2018-04-27 | $24.62 | $24.79 | $24.60 | $24.79 | $20.08 | 7,883 |
| 2018-04-26 | $24.63 | $24.85 | $24.60 | $24.85 | $20.13 | 3,898 |
| 2018-04-25 | $25.00 | $25.00 | $24.65 | $24.65 | $19.96 | 4,862 |
| 2018-04-24 | $24.90 | $25.00 | $24.83 | $24.90 | $20.17 | 5,340 |
| 2018-04-23 | $25.00 | $25.00 | $24.82 | $25.00 | $20.25 | 3,856 |
| 2018-04-20 | $25.05 | $25.05 | $24.79 | $24.79 | $20.08 | 1,496 |
| 2018-04-19 | $25.10 | $25.10 | $25.10 | $25.10 | $20.33 | 0 |
| 2018-04-18 | $25.00 | $25.10 | $24.94 | $25.10 | $20.33 | 1,600 |
| 2018-04-17 | $25.00 | $25.00 | $24.81 | $24.81 | $20.09 | 3,545 |
| 2018-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.25 | 707 |
| 2018-04-13 | $24.99 | $25.00 | $24.90 | $25.00 | $20.25 | 5,985 |
| 2018-04-12 | $24.70 | $24.70 | $24.70 | $24.70 | $20.00 | 0 |
| 2018-04-11 | $24.70 | $24.70 | $24.70 | $24.70 | $20.00 | 0 |
| 2018-04-10 | $24.64 | $25.05 | $24.64 | $24.70 | $20.00 | 1,935 |
| 2018-04-09 | $24.99 | $24.99 | $24.51 | $24.54 | $19.88 | 5,965 |
| 2018-04-06 | $24.81 | $24.85 | $24.80 | $24.80 | $20.09 | 2,950 |
| 2018-04-05 | $24.93 | $24.93 | $24.93 | $24.93 | $20.19 | 599 |
| 2018-04-04 | $25.00 | $25.06 | $25.00 | $25.03 | $20.27 | 1,100 |
| 2018-04-03 | $25.00 | $25.10 | $24.90 | $25.04 | $20.28 | 3,600 |
| 2018-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $20.25 | 0 |
| 2018-03-29 | $24.85 | $25.10 | $24.85 | $25.00 | $20.25 | 2,400 |
| 2018-03-28 | $25.03 | $25.03 | $24.82 | $24.82 | $20.10 | 5,442 |
| 2018-03-27 | $25.17 | $25.24 | $25.17 | $25.21 | $20.02 | 3,600 |
| 2018-03-26 | $25.20 | $25.22 | $25.17 | $25.17 | $19.99 | 2,229 |
| 2018-03-23 | $25.25 | $25.25 | $25.08 | $25.08 | $19.92 | 375 |
| 2018-03-22 | $25.26 | $25.26 | $25.10 | $25.24 | $20.04 | 5,049 |
| 2018-03-21 | $25.10 | $25.15 | $25.02 | $25.03 | $19.88 | 3,303 |
| 2018-03-20 | $25.29 | $25.29 | $25.15 | $25.15 | $19.97 | 1,515 |
| 2018-03-19 | $25.04 | $25.39 | $25.04 | $25.15 | $19.97 | 12,960 |
| 2018-03-16 | $25.25 | $25.25 | $25.00 | $25.23 | $20.03 | 2,584 |
| 2018-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $20.05 | 0 |
| 2018-03-14 | $25.16 | $25.25 | $25.15 | $25.25 | $20.05 | 715 |
| 2018-03-13 | $25.15 | $25.15 | $25.15 | $25.15 | $19.97 | 600 |
| 2018-03-12 | $25.01 | $25.10 | $25.00 | $25.10 | $19.93 | 2,194 |
| 2018-03-09 | $25.29 | $25.31 | $25.03 | $25.05 | $19.89 | 4,953 |
| 2018-03-08 | $25.10 | $25.45 | $25.10 | $25.45 | $20.21 | 4,690 |
| 2018-03-07 | $25.30 | $25.30 | $25.30 | $25.30 | $20.09 | 0 |
| 2018-03-06 | $25.06 | $25.30 | $25.06 | $25.30 | $20.09 | 1,400 |
| 2018-03-05 | $25.10 | $25.10 | $25.02 | $25.02 | $19.87 | 2,290 |
| 2018-03-02 | $24.99 | $25.50 | $24.99 | $25.08 | $19.92 | 2,227 |
| 2018-03-01 | $24.99 | $25.00 | $24.88 | $24.88 | $19.76 | 2,946 |
| 2018-02-28 | $24.95 | $24.95 | $24.92 | $24.92 | $19.79 | 350 |
| 2018-02-27 | $24.93 | $25.00 | $24.80 | $25.00 | $19.85 | 3,351 |
| 2018-02-26 | $24.91 | $25.00 | $24.67 | $24.67 | $19.59 | 4,672 |
| 2018-02-23 | $25.01 | $25.10 | $24.75 | $24.91 | $19.78 | 6,420 |
| 2018-02-22 | $25.00 | $25.00 | $24.89 | $24.90 | $19.77 | 5,140 |
| 2018-02-21 | $25.10 | $25.15 | $24.89 | $24.97 | $19.83 | 4,842 |
| 2018-02-20 | $25.20 | $25.25 | $24.50 | $24.76 | $19.66 | 10,032 |
| 2018-02-16 | $25.08 | $25.09 | $25.02 | $25.02 | $19.87 | 510 |
| 2018-02-15 | $25.02 | $25.02 | $25.02 | $25.02 | $19.87 | 26 |
| 2018-02-14 | $24.77 | $25.02 | $24.75 | $25.02 | $19.87 | 600 |
| 2018-02-13 | $24.87 | $25.08 | $24.86 | $25.08 | $19.92 | 4,623 |
| 2018-02-12 | $24.66 | $24.88 | $24.66 | $24.79 | $19.69 | 4,000 |
| 2018-02-09 | $24.67 | $24.76 | $24.55 | $24.76 | $19.66 | 7,275 |
| 2018-02-08 | $24.72 | $24.88 | $24.57 | $24.57 | $19.51 | 11,211 |
| 2018-02-07 | $25.08 | $25.08 | $24.96 | $24.99 | $19.85 | 3,981 |
| 2018-02-06 | $24.85 | $25.10 | $24.82 | $25.10 | $19.93 | 6,000 |
| 2018-02-05 | $25.00 | $25.19 | $24.82 | $25.00 | $19.85 | 2,729 |
| 2018-02-02 | $24.95 | $25.02 | $24.95 | $25.01 | $19.86 | 2,922 |
| 2018-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $19.85 | 1,130 |
| 2018-01-31 | $25.20 | $25.21 | $24.98 | $24.99 | $19.85 | 3,311 |
| 2018-01-30 | $25.12 | $25.13 | $25.00 | $25.00 | $19.85 | 2,550 |
| 2018-01-29 | $25.40 | $25.40 | $25.01 | $25.01 | $19.86 | 5,550 |
| 2018-01-26 | $25.24 | $25.37 | $25.15 | $25.25 | $20.05 | 7,761 |
| 2018-01-25 | $25.17 | $25.17 | $25.06 | $25.10 | $19.93 | 7,100 |
| 2018-01-24 | $25.58 | $25.58 | $25.16 | $25.20 | $20.01 | 7,086 |
| 2018-01-23 | $25.52 | $25.52 | $25.32 | $25.32 | $20.11 | 5,714 |
| 2018-01-22 | $25.60 | $25.75 | $25.60 | $25.70 | $20.41 | 1,470 |
| 2018-01-19 | $25.35 | $25.35 | $25.35 | $25.35 | $20.13 | 61 |
| 2018-01-18 | $25.44 | $25.44 | $25.28 | $25.35 | $20.13 | 1,790 |
| 2018-01-17 | $25.27 | $25.27 | $25.27 | $25.27 | $20.07 | 1,129 |
| 2018-01-16 | $25.39 | $25.39 | $25.30 | $25.30 | $20.09 | 2,173 |
| 2018-01-12 | $25.34 | $25.34 | $25.33 | $25.33 | $20.12 | 350 |
| 2018-01-11 | $25.60 | $25.60 | $25.60 | $25.60 | $20.33 | 0 |
| 2018-01-10 | $25.61 | $25.62 | $25.60 | $25.60 | $20.33 | 1,330 |
| 2018-01-09 | $25.60 | $25.60 | $25.40 | $25.60 | $20.33 | 3,175 |
| 2018-01-08 | $25.50 | $25.70 | $25.34 | $25.70 | $20.41 | 3,553 |
| 2018-01-05 | $25.58 | $25.58 | $25.42 | $25.42 | $20.19 | 1,015 |
| 2018-01-04 | $25.40 | $25.41 | $25.40 | $25.41 | $20.18 | 900 |
| 2018-01-03 | $25.45 | $25.45 | $25.45 | $25.45 | $20.21 | 0 |
| 2018-01-02 | $25.45 | $25.45 | $25.45 | $25.45 | $20.21 | 300 |
| 2017-12-29 | $25.31 | $25.40 | $25.30 | $25.35 | $20.13 | 1,689 |
| 2017-12-28 | $25.43 | $25.43 | $25.36 | $25.40 | $20.17 | 4,057 |
| 2017-12-27 | $25.74 | $25.74 | $25.56 | $25.56 | $19.96 | 2,093 |
| 2017-12-26 | $25.69 | $25.69 | $25.69 | $25.69 | $20.06 | 130 |
| 2017-12-22 | $25.71 | $25.75 | $25.71 | $25.75 | $20.11 | 1,810 |
| 2017-12-21 | $25.71 | $25.71 | $25.55 | $25.71 | $20.08 | 1,400 |
| 2017-12-20 | $25.69 | $25.69 | $25.55 | $25.63 | $20.01 | 8,222 |
| 2017-12-19 | $25.52 | $25.67 | $25.52 | $25.67 | $20.05 | 3,639 |
| 2017-12-18 | $25.60 | $25.66 | $25.52 | $25.60 | $19.99 | 8,465 |
| 2017-12-15 | $25.67 | $25.67 | $25.62 | $25.62 | $20.01 | 2,277 |
| 2017-12-14 | $25.40 | $25.67 | $25.40 | $25.48 | $19.90 | 2,723 |
| 2017-12-13 | $25.37 | $25.52 | $25.36 | $25.50 | $19.91 | 3,325 |
| 2017-12-12 | $25.56 | $25.56 | $25.26 | $25.34 | $19.79 | 9,913 |
| 2017-12-11 | $25.50 | $25.60 | $25.50 | $25.58 | $19.97 | 13,130 |
| 2017-12-08 | $25.56 | $25.64 | $25.36 | $25.45 | $19.87 | 13,790 |
| 2017-12-07 | $25.26 | $25.26 | $25.25 | $25.25 | $19.72 | 300 |
| 2017-12-06 | $25.35 | $25.35 | $25.20 | $25.20 | $19.68 | 5,350 |
| 2017-12-05 | $25.37 | $25.50 | $25.13 | $25.36 | $19.80 | 700 |
| 2017-12-04 | $25.48 | $25.50 | $25.46 | $25.50 | $19.91 | 550 |
| 2017-12-01 | $25.45 | $25.50 | $25.44 | $25.50 | $19.91 | 1,060 |
| 2017-11-30 | $25.59 | $25.60 | $25.40 | $25.40 | $19.83 | 3,413 |
| 2017-11-29 | $25.45 | $25.55 | $25.45 | $25.54 | $19.94 | 800 |
| 2017-11-28 | $25.50 | $25.50 | $25.30 | $25.50 | $19.91 | 2,105 |
| 2017-11-27 | $25.30 | $25.41 | $25.30 | $25.40 | $19.83 | 5,230 |
| 2017-11-24 | $25.36 | $25.36 | $25.36 | $25.36 | $19.80 | 100 |
| 2017-11-22 | $25.36 | $25.36 | $25.36 | $25.36 | $19.80 | 0 |
| 2017-11-21 | $25.36 | $25.36 | $25.36 | $25.36 | $19.80 | 300 |
| 2017-11-20 | $25.50 | $25.50 | $25.40 | $25.40 | $19.83 | 4,656 |
| 2017-11-17 | $25.40 | $25.40 | $25.40 | $25.40 | $19.83 | 200 |
| 2017-11-16 | $25.60 | $25.60 | $25.36 | $25.44 | $19.87 | 3,970 |
| 2017-11-15 | $25.44 | $25.60 | $25.33 | $25.50 | $19.91 | 10,355 |
| 2017-11-14 | $25.37 | $25.45 | $25.37 | $25.45 | $19.87 | 1,300 |
| 2017-11-13 | $25.30 | $25.56 | $25.25 | $25.46 | $19.88 | 7,575 |
| 2017-11-10 | $25.25 | $25.25 | $25.18 | $25.20 | $19.68 | 7,685 |
| 2017-11-09 | $25.24 | $25.24 | $25.20 | $25.24 | $19.71 | 1,775 |
| 2017-11-08 | $25.24 | $25.38 | $25.15 | $25.20 | $19.68 | 3,472 |
| 2017-11-07 | $25.15 | $25.37 | $25.15 | $25.21 | $19.69 | 7,392 |
| 2017-11-06 | $25.10 | $25.22 | $25.09 | $25.11 | $19.61 | 10,898 |
| 2017-11-03 | $24.99 | $25.15 | $24.90 | $25.04 | $19.55 | 18,310 |
| 2017-11-02 | $25.25 | $25.34 | $24.99 | $24.99 | $19.51 | 35,920 |
| 2017-11-01 | $25.18 | $25.20 | $25.18 | $25.20 | $19.68 | 5,522 |
| 2017-10-31 | $25.17 | $25.20 | $25.17 | $25.18 | $19.66 | 4,703 |
| 2017-10-30 | $25.16 | $25.25 | $25.16 | $25.20 | $19.68 | 6,108 |
| 2017-10-27 | $25.35 | $25.43 | $25.26 | $25.26 | $19.72 | 6,451 |
| 2017-10-26 | $25.25 | $25.25 | $25.22 | $25.24 | $19.71 | 9,678 |
| 2017-10-25 | $25.40 | $25.40 | $25.16 | $25.24 | $19.71 | 9,580 |
| 2017-10-24 | $25.45 | $25.45 | $25.38 | $25.38 | $19.82 | 3,715 |
| 2017-10-23 | $25.55 | $25.65 | $25.48 | $25.48 | $19.90 | 6,938 |
| 2017-10-20 | $25.76 | $25.76 | $25.50 | $25.70 | $20.07 | 4,615 |
| 2017-10-19 | $25.24 | $25.30 | $25.20 | $25.30 | $19.76 | 21,190 |
| 2017-10-18 | $25.26 | $25.28 | $25.22 | $25.24 | $19.71 | 22,480 |
| 2017-10-17 | $25.27 | $25.30 | $25.24 | $25.25 | $19.72 | 22,623 |
| 2017-10-16 | $25.25 | $25.30 | $25.20 | $25.25 | $19.72 | 25,234 |
| 2017-10-13 | $25.20 | $25.40 | $25.11 | $25.23 | $19.70 | 33,260 |
| 2017-10-12 | $25.18 | $25.30 | $25.16 | $25.20 | $19.68 | 27,193 |
| 2017-10-11 | $25.18 | $25.20 | $24.90 | $25.18 | $19.66 | 33,000 |
| 2017-10-10 | $25.05 | $25.05 | $25.05 | $25.05 | $19.56 | 2,000 |
| 2017-10-09 | $25.05 | $25.05 | $25.05 | $25.05 | $19.56 | 0 |
| 2017-10-06 | $25.05 | $25.05 | $25.05 | $25.05 | $19.56 | 0 |
| 2017-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $19.56 | 2,000 |