SSE Plc. (SSEZF) Exchange: PINK
Data as of Aug. 21, 2025
$23.85 ($-0.54) -2.21%
SSE Plc. - Daily Information
Click for more stock information on SSE Plc..| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $23.85 |
| Previous Close | $23.85 |
| High | $23.85 |
| Low | $23.85 |
| Adjusted Open | $23.85 |
| Previous Adjusted Close | $23.85 |
| Adjusted High | $23.85 |
| Adjusted Low | $23.85 |
About SSE Plc. (SSEZF)
No Description Available
Invest in SSE Plc. (SSEZF)
Historical Stock Data for SSE Plc. (SSEZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 134 |
| 2025-08-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 3 |
| 2025-08-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 57 |
| 2025-08-13 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2025-08-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 58 |
| 2025-08-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 8 |
| 2025-08-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 2 |
| 2025-08-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 104 |
| 2025-08-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 141 |
| 2025-08-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 367 |
| 2025-08-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 43 |
| 2025-08-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2025-07-31 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 669 |
| 2025-07-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 142 |
| 2025-07-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 572 |
| 2025-07-28 | $25.50 | $25.50 | $24.65 | $24.65 | $24.65 | 322 |
| 2025-07-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 109 |
| 2025-07-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.58 | 117 |
| 2025-07-23 | $27.31 | $27.31 | $26.70 | $26.70 | $26.70 | 816 |
| 2025-07-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2025-07-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 33 |
| 2025-07-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2025-07-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2025-07-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2025-07-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 17 |
| 2025-07-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 32 |
| 2025-07-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 17 |
| 2025-07-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 9 |
| 2025-07-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2025-07-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 28 |
| 2025-07-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 10 |
| 2025-07-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2025-07-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2025-07-01 | $25.19 | $25.19 | $24.60 | $24.60 | $24.60 | 2,735 |
| 2025-06-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 657 |
| 2025-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 8 |
| 2025-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2025-06-25 | $27.13 | $27.13 | $25.30 | $25.30 | $25.30 | 1,991 |
| 2025-06-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2025-06-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 3 |
| 2025-06-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 36 |
| 2025-06-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 33 |
| 2025-06-17 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 133 |
| 2025-06-16 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 8 |
| 2025-06-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2025-06-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 148 |
| 2025-06-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2025-06-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 211 |
| 2025-06-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 871 |
| 2025-06-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 58 |
| 2025-06-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2025-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 770 |
| 2025-06-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 122 |
| 2025-06-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2025-05-30 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2025-05-29 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2025-05-28 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 2 |
| 2025-05-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 18 |
| 2025-05-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 60 |
| 2025-05-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3,520 |
| 2025-05-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 30 |
| 2025-05-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 150 |
| 2025-05-19 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 30 |
| 2025-05-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 10,267 |
| 2025-05-15 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 187 |
| 2025-05-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2,330 |
| 2025-05-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 283 |
| 2025-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2025-05-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 154 |
| 2025-05-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 101 |
| 2025-05-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 44 |
| 2025-05-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 112 |
| 2025-05-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 12 |
| 2025-05-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 21 |
| 2025-05-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 6 |
| 2025-04-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 125 |
| 2025-04-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 960 |
| 2025-04-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 20 |
| 2025-04-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 23 |
| 2025-04-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 109 |
| 2025-04-23 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 2 |
| 2025-04-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2025-04-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 150 |
| 2025-04-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 254 |
| 2025-04-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 56 |
| 2025-04-15 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 3,908 |
| 2025-04-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 35 |
| 2025-04-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 332 |
| 2025-04-10 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 83 |
| 2025-04-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1,602 |
| 2025-04-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 183 |
| 2025-04-07 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 304 |
| 2025-04-04 | $20.41 | $20.41 | $19.86 | $19.86 | $19.86 | 210 |
| 2025-04-03 | $21.83 | $21.83 | $21.75 | $21.75 | $21.75 | 2,356 |
| 2025-04-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 117 |
| 2025-04-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2025-03-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2025-03-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 187 |
| 2025-03-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 212 |
| 2025-03-26 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 29 |
| 2025-03-25 | $19.77 | $19.77 | $19.48 | $19.48 | $19.48 | 5,048 |
| 2025-03-24 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2025-03-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 193 |
| 2025-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 691 |
| 2025-03-19 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 2 |
| 2025-03-18 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 36 |
| 2025-03-17 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 424 |
| 2025-03-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 316 |
| 2025-03-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 467 |
| 2025-03-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 215 |
| 2025-03-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 72 |
| 2025-03-10 | $19.15 | $19.15 | $18.80 | $18.80 | $18.80 | 1,151 |
| 2025-03-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 23 |
| 2025-03-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 163 |
| 2025-03-05 | $19.60 | $19.60 | $19.17 | $19.17 | $19.17 | 3,836 |
| 2025-03-04 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 62 |
| 2025-03-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 38 |
| 2025-02-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 14,683 |
| 2025-02-27 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2025-02-26 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2025-02-25 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 953 |
| 2025-02-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 909 |
| 2025-02-21 | $18.87 | $19.68 | $18.87 | $19.68 | $19.68 | 453 |
| 2025-02-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 475 |
| 2025-02-19 | $18.62 | $18.85 | $18.62 | $18.85 | $18.85 | 441 |
| 2025-02-18 | $18.26 | $18.26 | $18.25 | $18.25 | $18.25 | 667 |
| 2025-02-14 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2025-02-13 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 65 |
| 2025-02-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 117 |
| 2025-02-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 14 |
| 2025-02-10 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1 |
| 2025-02-07 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 261 |
| 2025-02-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 152 |
| 2025-02-05 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 107 |
| 2025-02-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 424 |
| 2025-02-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 486 |
| 2025-01-31 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1,507 |
| 2025-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 308 |
| 2025-01-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 46 |
| 2025-01-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 29 |
| 2025-01-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 29 |
| 2025-01-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 207 |
| 2025-01-23 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 90 |
| 2025-01-22 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 22 |
| 2025-01-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 694 |
| 2025-01-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 90 |
| 2025-01-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1,162 |
| 2025-01-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2025-01-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 119 |
| 2025-01-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 7 |
| 2025-01-10 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 145 |
| 2025-01-08 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-01-07 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 13,922 |
| 2025-01-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 299 |
| 2025-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2025-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.74 | 287 |
| 2024-12-31 | $19.79 | $19.79 | $19.79 | $19.79 | $19.53 | 592 |
| 2024-12-30 | $19.64 | $19.64 | $19.64 | $19.64 | $19.39 | 180 |
| 2024-12-27 | $20.39 | $20.39 | $19.64 | $19.64 | $19.39 | 441 |
| 2024-12-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.52 | 32 |
| 2024-12-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.52 | 33 |
| 2024-12-23 | $19.78 | $19.78 | $19.78 | $19.78 | $19.52 | 412 |
| 2024-12-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.63 | 90 |
| 2024-12-19 | $19.88 | $19.88 | $19.88 | $19.88 | $19.63 | 556 |
| 2024-12-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.64 | 0 |
| 2024-12-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.64 | 37 |
| 2024-12-16 | $21.93 | $21.93 | $21.93 | $21.93 | $21.64 | 30 |
| 2024-12-13 | $21.93 | $21.93 | $21.93 | $21.93 | $21.64 | 50 |
| 2024-12-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.64 | 96 |
| 2024-12-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2024-12-10 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 366 |
| 2024-12-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 2 |
| 2024-12-06 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2024-12-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 33 |
| 2024-12-04 | $21.91 | $21.93 | $21.91 | $21.93 | $21.93 | 2,184 |
| 2024-12-03 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 306 |
| 2024-12-02 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 16 |
| 2024-11-29 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 187 |
| 2024-11-27 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 30 |
| 2024-11-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 32 |
| 2024-11-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 29 |
| 2024-11-22 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 117 |
| 2024-11-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 104 |
| 2024-11-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2024-11-19 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 114 |
| 2024-11-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 265 |
| 2024-11-15 | $21.70 | $21.70 | $21.25 | $21.25 | $21.25 | 350 |
| 2024-11-14 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 247 |
| 2024-11-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 48 |
| 2024-11-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 234 |
| 2024-11-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2024-11-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 52 |
| 2024-11-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 34 |
| 2024-11-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 324 |
| 2024-11-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2024-11-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 692 |
| 2024-11-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2024-10-31 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 57 |
| 2024-10-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2024-10-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2024-10-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2024-10-25 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 3 |
| 2024-10-24 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 55 |
| 2024-10-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2024-10-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2,514 |
| 2024-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 66 |
| 2024-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 297 |
| 2024-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3 |
| 2024-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 252 |
| 2024-10-15 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 963 |
| 2024-10-14 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 61 |
| 2024-10-11 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 56 |
| 2024-10-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2024-10-09 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2024-10-08 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 182 |
| 2024-10-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 7 |
| 2024-10-04 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 271 |
| 2024-10-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 154 |
| 2024-10-02 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 110 |
| 2024-10-01 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 30 |
| 2024-09-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 33 |
| 2024-09-27 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 89 |
| 2024-09-26 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 34 |
| 2024-09-25 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 32 |
| 2024-09-24 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 32 |
| 2024-09-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 14 |
| 2024-09-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 177 |
| 2024-09-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 18 |
| 2024-09-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
| 2024-09-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 50 |
| 2024-09-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-09-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 31 |
| 2024-09-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 110 |
| 2024-09-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2 |
| 2024-09-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 56 |
| 2024-09-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 237 |
| 2024-09-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 64 |
| 2024-09-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 43 |
| 2024-09-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 47 |
| 2024-08-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-08-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-08-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 119 |
| 2024-08-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 132 |
| 2024-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 5 |
| 2024-08-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 200 |
| 2024-08-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 36 |
| 2024-08-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2024-08-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1,200 |
| 2024-08-19 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 362 |
| 2024-08-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 41 |
| 2024-08-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 343 |
| 2024-08-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 17 |
| 2024-08-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2024-08-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 165 |
| 2024-08-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2024-08-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 439 |
| 2024-08-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 37 |
| 2024-08-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2024-08-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2024-08-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3 |
| 2024-08-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 156 |
| 2024-07-31 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2024-07-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2024-07-29 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2024-07-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2024-07-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 450 |
| 2024-07-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 12 |
| 2024-07-23 | $23.09 | $23.09 | $23.09 | $23.09 | $22.59 | 855 |
| 2024-07-22 | $23.09 | $23.09 | $23.09 | $23.09 | $22.59 | 106 |
| 2024-07-19 | $23.09 | $23.09 | $23.09 | $23.09 | $22.59 | 0 |
| 2024-07-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.59 | 33 |
| 2024-07-17 | $23.09 | $23.09 | $23.09 | $23.09 | $22.59 | 0 |
| 2024-07-16 | $23.69 | $23.69 | $23.09 | $23.09 | $22.59 | 501 |
| 2024-07-15 | $23.89 | $23.89 | $23.89 | $23.89 | $23.36 | 0 |
| 2024-07-12 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2,994 |
| 2024-07-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 205 |
| 2024-07-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 76 |
| 2024-07-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-07-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 30 |
| 2024-07-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 86 |
| 2024-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6 |
| 2024-07-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 27 |
| 2024-07-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 113 |
| 2024-06-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 416 |
| 2024-06-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2024-06-26 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2024-06-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 68 |
| 2024-06-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 34 |
| 2024-06-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 31 |
| 2024-06-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 660 |
| 2024-06-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 73 |
| 2024-06-17 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 46 |
| 2024-06-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 6 |
| 2024-06-13 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 6 |
| 2024-06-12 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 104 |
| 2024-06-11 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-06-10 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 100 |
| 2024-06-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 31 |
| 2024-06-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 157 |
| 2024-06-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2024-06-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 272 |
| 2024-06-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 10 |
| 2024-05-31 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 116 |
| 2024-05-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 6 |
| 2024-05-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 46 |
| 2024-05-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 109 |
| 2024-05-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 50 |
| 2024-05-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2024-05-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 140 |
| 2024-05-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 86 |
| 2024-05-20 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 20 |
| 2024-05-17 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 112 |
| 2024-05-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 282 |
| 2024-05-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 7 |
| 2024-05-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 613 |
| 2024-05-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 64 |
| 2024-05-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 20 |
| 2024-05-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 116 |
| 2024-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 12 |
| 2024-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,616 |
| 2024-05-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 71 |
| 2024-05-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-05-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-05-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 6 |
| 2024-04-30 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 12 |
| 2024-04-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 300 |
| 2024-04-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-04-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 152 |
| 2024-04-24 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 373,257 |
| 2024-04-23 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-04-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 10 |
| 2024-04-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 204 |
| 2024-04-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 10 |
| 2024-04-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-04-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 16 |
| 2024-04-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 16 |
| 2024-04-12 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-04-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 641 |
| 2024-04-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 30 |
| 2024-04-09 | $19.93 | $20.62 | $19.93 | $20.62 | $20.62 | 657 |
| 2024-04-08 | $20.19 | $20.19 | $19.98 | $19.98 | $19.98 | 672 |
| 2024-04-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 12 |
| 2024-04-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 68 |
| 2024-04-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 75 |
| 2024-04-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-04-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 75 |
| 2024-03-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 38 |
| 2024-03-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 43 |
| 2024-03-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 512 |
| 2024-03-25 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 51 |
| 2024-03-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 2,647 |
| 2024-03-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-03-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-03-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-03-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1 |
| 2024-03-15 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 196 |
| 2024-03-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 928 |
| 2024-03-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 286 |
| 2024-03-12 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 10 |
| 2024-03-11 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 10 |
| 2024-03-08 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 650 |
| 2024-03-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 250 |
| 2024-03-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2024-03-05 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2024-03-04 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2024-03-01 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 8 |
| 2024-02-29 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 11 |
| 2024-02-28 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 91 |
| 2024-02-27 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2024-02-26 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 91 |
| 2024-02-23 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 18 |
| 2024-02-22 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 93 |
| 2024-02-21 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 564 |
| 2024-02-20 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 14 |
| 2024-02-16 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2024-02-15 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 72 |
| 2024-02-14 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 315 |
| 2024-02-13 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 12 |
| 2024-02-08 | $19.88 | $19.89 | $19.88 | $19.89 | $19.89 | 600 |
| 2024-02-07 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 336 |
| 2024-02-06 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2024-02-05 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 8 |
| 2024-02-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 297 |
| 2024-02-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 36 |
| 2024-01-31 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 560 |
| 2024-01-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 104 |
| 2024-01-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 6 |
| 2024-01-25 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1,074 |
| 2024-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 128 |
| 2024-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 170 |
| 2024-01-22 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 75 |
| 2024-01-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2024-01-18 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 2 |
| 2024-01-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2024-01-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2024-01-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 128 |
| 2024-01-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 107 |
| 2024-01-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 459 |
| 2024-01-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 17 |
| 2024-01-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 53 |
| 2024-01-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 0 |
| 2024-01-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 7 |
| 2024-01-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 41 |
| 2024-01-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 21 |
| 2023-12-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 0 |
| 2023-12-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 0 |
| 2023-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 49 |
| 2023-12-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 0 |
| 2023-12-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 49 |
| 2023-12-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 31 |
| 2023-12-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-12-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 14 |
| 2023-12-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,500 |
| 2023-12-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2,258 |
| 2023-12-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 85 |
| 2023-12-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 9 |
| 2023-12-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 44 |
| 2023-12-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 191 |
| 2023-12-08 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-12-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 39 |
| 2023-12-06 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-12-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-12-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-12-01 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 5 |
| 2023-11-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 165 |
| 2023-11-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 123 |
| 2023-11-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 42 |
| 2023-11-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1,008 |
| 2023-11-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 129 |
| 2023-11-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-11-21 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-11-20 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 177 |
| 2023-11-17 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-11-16 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-11-15 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 41 |
| 2023-11-14 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-11-13 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 72 |
| 2023-11-10 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 51 |
| 2023-11-09 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-11-08 | $19.87 | $19.87 | $19.76 | $19.76 | $19.76 | 277 |
| 2023-11-07 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 93 |
| 2023-11-06 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 65 |
| 2023-11-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 487 |
| 2023-11-02 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 4 |
| 2023-11-01 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 876 |
| 2023-10-31 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 1 |
| 2023-10-30 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 1 |
| 2023-10-27 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-10-26 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 58 |
| 2023-10-25 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 178 |
| 2023-10-24 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 73 |
| 2023-10-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 101 |
| 2023-10-20 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 90 |
| 2023-10-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 597 |
| 2023-10-18 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 40 |
| 2023-10-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 139 |
| 2023-10-16 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 57,773 |
| 2023-10-13 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 186 |
| 2023-10-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 11 |
| 2023-10-11 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 504 |
| 2023-10-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 175 |
| 2023-10-09 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 80 |
| 2023-10-06 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 94 |
| 2023-10-05 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 765 |
| 2023-10-04 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-10-03 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 40 |
| 2023-10-02 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 282 |
| 2023-09-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1,085 |
| 2023-09-28 | $19.85 | $19.85 | $19.35 | $19.35 | $19.35 | 743 |
| 2023-09-27 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2023-09-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 192 |
| 2023-09-25 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 41 |
| 2023-09-22 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 35 |
| 2023-09-21 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 111 |
| 2023-09-20 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 62 |
| 2023-09-19 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 500 |
| 2023-09-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 379 |
| 2023-09-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 62 |
| 2023-09-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-09-13 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 210 |
| 2023-09-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-09-11 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 17 |
| 2023-09-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 52 |
| 2023-09-07 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,384 |
| 2023-09-06 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2023-09-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2023-09-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2023-08-31 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 7 |
| 2023-08-30 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2023-08-29 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 79 |
| 2023-08-28 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 452 |
| 2023-08-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-08-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 44 |
| 2023-08-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 718 |
| 2023-08-22 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 82 |
| 2023-08-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 120 |
| 2023-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2023-08-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 17 |
| 2023-08-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 7 |
| 2023-08-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 54 |
| 2023-08-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-02 | $20.88 | $20.88 | $20.75 | $20.75 | $20.75 | 588 |
| 2023-08-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 4 |
| 2023-07-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 161 |
| 2023-07-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 22 |
| 2023-07-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-07-26 | $22.72 | $22.72 | $22.72 | $22.72 | $21.88 | 14 |
| 2023-07-25 | $22.72 | $22.72 | $22.72 | $22.72 | $21.07 | 56 |
| 2023-07-24 | $22.72 | $22.72 | $22.72 | $22.72 | $21.07 | 2 |
| 2023-07-21 | $22.72 | $22.72 | $22.72 | $22.72 | $21.07 | 3 |
| 2023-07-20 | $22.72 | $22.72 | $22.72 | $22.72 | $21.07 | 0 |
| 2023-07-19 | $22.72 | $22.72 | $22.72 | $22.72 | $21.07 | 37 |
| 2023-07-18 | $22.72 | $22.72 | $22.72 | $22.72 | $21.07 | 0 |
| 2023-07-17 | $23.47 | $23.47 | $22.72 | $22.72 | $21.07 | 1,232 |
| 2023-07-14 | $24.17 | $24.17 | $24.17 | $24.17 | $22.41 | 852 |
| 2023-07-13 | $23.38 | $23.38 | $23.38 | $23.38 | $21.68 | 602 |
| 2023-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $20.86 | 0 |
| 2023-07-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 14 |
| 2023-07-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 80 |
| 2023-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 250 |
| 2023-07-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 3 |
| 2023-07-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2023-06-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-06-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-06-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 552 |
| 2023-06-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 172 |
| 2023-06-26 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-06-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 417 |
| 2023-06-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-06-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-06-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 417 |
| 2023-06-16 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 677 |
| 2023-06-15 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 2 |
| 2023-06-14 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-06-13 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 385 |
| 2023-06-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 149 |
| 2023-06-09 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 255 |
| 2023-06-08 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 9 |
| 2023-06-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 14 |
| 2023-06-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-06-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-06-02 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 502 |
| 2023-06-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 465 |
| 2023-05-31 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-05-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 4 |
| 2023-05-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-05-25 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 27 |
| 2023-05-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-05-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 87 |
| 2023-05-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 3 |
| 2023-05-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-05-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 7 |
| 2023-05-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 6 |
| 2023-05-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 10 |
| 2023-05-15 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 42 |
| 2023-05-12 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 324 |
| 2023-05-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 2 |
| 2023-05-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 112 |
| 2023-05-09 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-05-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 192 |
| 2023-05-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 74 |
| 2023-05-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 137 |
| 2023-05-03 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-05-02 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-05-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 601 |
| 2023-04-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-04-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 161 |
| 2023-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2023-04-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 2023-04-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 261 |
| 2023-04-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 200 |
| 2023-04-20 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 3 |
| 2023-04-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-04-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-04-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 3 |
| 2023-04-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 178 |
| 2023-04-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,465 |
| 2023-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 12 |
| 2023-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 605 |
| 2023-04-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 13 |
| 2023-04-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2023-04-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,010 |
| 2023-04-03 | $21.93 | $21.93 | $21.70 | $21.70 | $21.70 | 560 |
| 2023-03-31 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 91 |
| 2023-03-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 8 |
| 2023-03-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-03-28 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-03-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 158 |
| 2023-03-24 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-03-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 255 |
| 2023-03-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 110 |
| 2023-03-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 24 |
| 2023-03-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 31 |
| 2023-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 18 |
| 2023-03-16 | $20.70 | $21.40 | $20.70 | $21.40 | $21.40 | 379 |
| 2023-03-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 173 |
| 2023-03-14 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 68 |
| 2023-03-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 8 |
| 2023-03-10 | $20.65 | $20.65 | $20.45 | $20.45 | $20.45 | 700 |
| 2023-03-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-03-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 475 |
| 2023-03-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-03-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 7 |
| 2023-03-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-03-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-03-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 412 |
| 2023-02-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-02-27 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 5 |
| 2023-02-24 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-02-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 19 |
| 2023-02-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 219 |
| 2023-02-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 28 |
| 2023-02-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 402 |
| 2023-02-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 215 |
| 2023-02-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2023-02-13 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 28 |
| 2023-02-10 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 132 |
| 2023-02-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 21 |
| 2023-02-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 6 |
| 2023-02-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 14 |
| 2023-02-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-02-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 237 |
| 2023-02-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-02-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 72 |
| 2023-01-31 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 85 |
| 2023-01-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 92 |
| 2023-01-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 158 |
| 2023-01-26 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-01-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 158 |
| 2023-01-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 214 |
| 2023-01-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-01-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 115 |
| 2023-01-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1,422 |
| 2023-01-13 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 459 |
| 2023-01-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-01-11 | $20.48 | $20.48 | $20.48 | $20.48 | $20.14 | 0 |
| 2023-01-10 | $20.48 | $20.48 | $20.48 | $20.48 | $20.14 | 35 |
| 2023-01-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.14 | 211 |
| 2023-01-06 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 0 |
| 2023-01-05 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 59 |
| 2023-01-04 | $19.31 | $19.31 | $19.23 | $19.23 | $18.91 | 230 |
| 2023-01-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 438 |
| 2022-12-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2022-12-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6 |
| 2022-12-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 70 |
| 2022-12-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 146 |
| 2022-12-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 89 |
| 2022-12-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 49 |
| 2022-12-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 214 |
| 2022-12-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 520 |
| 2022-12-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 771 |
| 2022-12-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-12-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1,740 |
| 2022-12-02 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 516 |
| 2022-12-01 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 2,381 |
| 2022-11-30 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 160 |
| 2022-11-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 6 |
| 2022-11-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 23 |
| 2022-11-25 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-11-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-11-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 121 |
| 2022-11-21 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-11-18 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 62 |
| 2022-11-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 1 |
| 2022-11-16 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-11-15 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-11-14 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 72 |
| 2022-11-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-11-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 2 |
| 2022-11-09 | $18.12 | $18.87 | $18.12 | $18.87 | $18.87 | 535 |
| 2022-11-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 72 |
| 2022-11-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 120 |
| 2022-11-04 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 153 |
| 2022-11-03 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1,645 |
| 2022-11-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 38 |
| 2022-11-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1,718 |
| 2022-10-31 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 277 |
| 2022-10-28 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-10-27 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 275 |
| 2022-10-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2022-10-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 134 |
| 2022-10-24 | $17.44 | $17.44 | $16.79 | $16.79 | $16.79 | 416 |
| 2022-10-21 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1 |
| 2022-10-20 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 292 |
| 2022-10-19 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 82 |
| 2022-10-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 5,322 |
| 2022-10-17 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 3,725 |
| 2022-10-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 323 |
| 2022-10-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 13 |
| 2022-10-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 4,415 |
| 2022-10-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-10-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 723 |
| 2022-10-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 87 |
| 2022-10-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-10-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-10-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 157 |
| 2022-10-03 | $17.60 | $18.20 | $17.60 | $18.20 | $18.20 | 1,792 |
| 2022-09-30 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 93 |
| 2022-09-29 | $16.60 | $17.24 | $16.60 | $17.24 | $17.24 | 963 |
| 2022-09-28 | $16.60 | $16.60 | $16.59 | $16.59 | $16.59 | 1,766 |
| 2022-09-27 | $17.78 | $17.78 | $16.68 | $16.68 | $16.68 | 6,067 |
| 2022-09-26 | $17.85 | $17.85 | $17.70 | $17.70 | $17.70 | 301 |
| 2022-09-23 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 373 |
| 2022-09-22 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 363 |
| 2022-09-21 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2022-09-20 | $19.03 | $19.26 | $19.03 | $19.26 | $19.26 | 363 |
| 2022-09-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 41 |
| 2022-09-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 30 |
| 2022-09-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 163 |
| 2022-09-14 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 12 |
| 2022-09-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2022-09-12 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2022-09-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 440 |
| 2022-09-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 1 |
| 2022-09-07 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-09-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 78 |
| 2022-09-02 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 35 |
| 2022-09-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-08-31 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 161 |
| 2022-08-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-08-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 27 |
| 2022-08-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1,103 |
| 2022-08-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 84 |
| 2022-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-08-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2022-08-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-08-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 873 |
| 2022-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 109 |
| 2022-08-17 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 56 |
| 2022-08-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2022-08-15 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 233 |
| 2022-08-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 156 |
| 2022-08-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2022-08-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2022-08-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2022-08-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 88 |
| 2022-08-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2022-08-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 4 |
| 2022-08-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 82 |
| 2022-08-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 47 |
| 2022-08-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2022-07-29 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 145 |
| 2022-07-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 77 |
| 2022-07-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 3 |
| 2022-07-26 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 33 |
| 2022-07-25 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 1,665 |
| 2022-07-22 | $20.48 | $20.48 | $20.48 | $20.48 | $19.80 | 146 |
| 2022-07-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 0 |
| 2022-07-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 0 |
| 2022-07-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 0 |
| 2022-07-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 83 |
| 2022-07-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 107 |
| 2022-07-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 0 |
| 2022-07-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 0 |
| 2022-07-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 148 |
| 2022-07-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.15 | 1 |
| 2022-07-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.15 | 165 |
| 2022-07-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.15 | 20 |
| 2022-07-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.15 | 312 |
| 2022-07-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.91 | 52 |
| 2022-07-01 | $20.60 | $20.60 | $20.60 | $20.60 | $19.91 | 101 |
| 2022-06-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.43 | 0 |
| 2022-06-29 | $20.10 | $20.10 | $20.10 | $20.10 | $19.43 | 0 |
| 2022-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $19.43 | 141 |
| 2022-06-27 | $20.28 | $20.28 | $20.28 | $20.28 | $19.60 | 91 |
| 2022-06-24 | $20.28 | $20.28 | $20.28 | $20.28 | $19.60 | 1,007 |
| 2022-06-23 | $19.58 | $19.58 | $19.58 | $19.58 | $18.93 | 0 |
| 2022-06-22 | $19.58 | $19.58 | $19.58 | $19.58 | $18.93 | 1,613 |
| 2022-06-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.09 | 47 |
| 2022-06-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.09 | 76 |
| 2022-06-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.09 | 0 |
| 2022-06-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.09 | 0 |
| 2022-06-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.09 | 149 |
| 2022-06-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.04 | 42 |
| 2022-06-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.04 | 400 |
| 2022-06-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.06 | 6 |
| 2022-06-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.06 | 0 |
| 2022-06-07 | $21.79 | $21.79 | $21.79 | $21.79 | $21.06 | 0 |
| 2022-06-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.06 | 0 |
| 2022-06-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.06 | 113 |
| 2022-06-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.60 | 37 |
| 2022-06-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.60 | 16 |
| 2022-05-31 | $22.35 | $22.35 | $22.35 | $22.35 | $21.60 | 218 |
| 2022-05-27 | $21.87 | $22.35 | $21.87 | $22.35 | $21.60 | 393 |
| 2022-05-26 | $23.55 | $23.55 | $23.55 | $23.55 | $22.76 | 151 |
| 2022-05-25 | $23.55 | $23.55 | $23.55 | $23.55 | $22.76 | 0 |
| 2022-05-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.76 | 10 |
| 2022-05-23 | $23.55 | $23.55 | $23.55 | $23.55 | $22.76 | 79 |
| 2022-05-20 | $24.43 | $24.43 | $23.55 | $23.55 | $22.76 | 650 |
| 2022-05-19 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 3 |
| 2022-05-18 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 0 |
| 2022-05-17 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 0 |
| 2022-05-16 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 17 |
| 2022-05-13 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 50 |
| 2022-05-12 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 0 |
| 2022-05-11 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 17 |
| 2022-05-10 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 12 |
| 2022-05-09 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 78 |
| 2022-05-06 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 8 |
| 2022-05-05 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 0 |
| 2022-05-04 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 90 |
| 2022-05-03 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 0 |
| 2022-05-02 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 90 |
| 2022-04-29 | $23.46 | $23.46 | $23.46 | $23.46 | $22.68 | 300 |
| 2022-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 0 |
| 2022-04-27 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 200 |
| 2022-04-26 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 322 |
| 2022-04-25 | $23.40 | $23.40 | $23.35 | $23.35 | $22.57 | 322 |
| 2022-04-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 2 |
| 2022-04-21 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 34 |
| 2022-04-20 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 7 |
| 2022-04-19 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 7 |
| 2022-04-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 31 |
| 2022-04-14 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 0 |
| 2022-04-13 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 51 |
| 2022-04-12 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 0 |
| 2022-04-11 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 99 |
| 2022-04-08 | $23.35 | $23.35 | $23.35 | $23.35 | $22.57 | 178 |
| 2022-04-07 | $23.33 | $23.33 | $23.25 | $23.25 | $22.48 | 5,026 |
| 2022-04-06 | $23.30 | $23.30 | $23.30 | $23.30 | $22.53 | 175 |
| 2022-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $22.53 | 180 |
| 2022-04-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.62 | 70 |
| 2022-04-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.62 | 36 |
| 2022-03-31 | $23.40 | $23.40 | $23.40 | $23.40 | $22.62 | 0 |
| 2022-03-30 | $23.64 | $23.72 | $23.40 | $23.40 | $22.62 | 340 |
| 2022-03-29 | $22.13 | $22.13 | $22.13 | $22.13 | $21.39 | 0 |
| 2022-03-28 | $22.13 | $22.13 | $22.13 | $22.13 | $21.39 | 0 |
| 2022-03-25 | $22.13 | $22.13 | $22.13 | $22.13 | $21.39 | 0 |
| 2022-03-24 | $22.13 | $22.13 | $22.13 | $22.13 | $21.39 | 402 |
| 2022-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.66 | 0 |
| 2022-03-22 | $22.40 | $22.40 | $22.40 | $22.40 | $21.66 | 186 |
| 2022-03-21 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 79 |
| 2022-03-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 79 |
| 2022-03-17 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 1 |
| 2022-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 83 |
| 2022-03-15 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 14 |
| 2022-03-14 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 78 |
| 2022-03-11 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 223 |
| 2022-03-10 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 168 |
| 2022-03-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 96 |
| 2022-03-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 62 |
| 2022-03-07 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 80 |
| 2022-03-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 0 |
| 2022-03-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.40 | 593 |
| 2022-03-02 | $22.23 | $22.23 | $22.23 | $22.23 | $21.49 | 71 |
| 2022-03-01 | $22.23 | $22.23 | $22.23 | $22.23 | $21.49 | 259 |
| 2022-02-28 | $22.67 | $22.67 | $22.67 | $22.67 | $21.92 | 0 |
| 2022-02-25 | $23.06 | $23.06 | $22.67 | $22.67 | $21.92 | 334 |
| 2022-02-24 | $22.20 | $22.20 | $22.20 | $22.20 | $21.46 | 56 |
| 2022-02-23 | $22.20 | $22.20 | $22.20 | $22.20 | $21.46 | 14 |
| 2022-02-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.46 | 152 |
| 2022-02-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.46 | 0 |
| 2022-02-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.46 | 152 |
| 2022-02-16 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 0 |
| 2022-02-15 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 33 |
| 2022-02-14 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 12 |
| 2022-02-11 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 0 |
| 2022-02-10 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 0 |
| 2022-02-09 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 1 |
| 2022-02-08 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 69 |
| 2022-02-07 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 2 |
| 2022-02-04 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 1 |
| 2022-02-03 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 0 |
| 2022-02-02 | $21.33 | $21.33 | $21.33 | $21.33 | $20.62 | 193 |
| 2022-02-01 | $21.64 | $21.64 | $21.64 | $21.64 | $20.92 | 20 |
| 2022-01-31 | $21.64 | $21.64 | $21.64 | $21.64 | $20.92 | 1,843 |
| 2022-01-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.01 | 1 |
| 2022-01-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.01 | 2 |
| 2022-01-26 | $20.88 | $20.88 | $20.70 | $20.70 | $20.01 | 300 |
| 2022-01-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.19 | 260 |
| 2022-01-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.36 | 43 |
| 2022-01-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.36 | 1 |
| 2022-01-20 | $22.09 | $22.09 | $22.09 | $22.09 | $21.36 | 100 |
| 2022-01-19 | $21.54 | $21.54 | $21.54 | $21.54 | $20.83 | 0 |
| 2022-01-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.17 | 1 |
| 2022-01-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.17 | 0 |
| 2022-01-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.17 | 1 |
| 2022-01-12 | $21.90 | $21.90 | $21.90 | $21.90 | $20.84 | 91 |
| 2022-01-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.51 | 100 |
| 2022-01-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.51 | 107 |
| 2022-01-07 | $22.78 | $22.78 | $22.78 | $22.78 | $21.34 | 166 |
| 2022-01-06 | $22.05 | $22.05 | $22.05 | $22.05 | $20.65 | 84 |
| 2022-01-05 | $22.05 | $22.05 | $22.05 | $22.05 | $20.65 | 279 |
| 2022-01-04 | $22.60 | $22.60 | $22.25 | $22.25 | $20.84 | 1,757 |
| 2022-01-03 | $22.32 | $22.32 | $22.32 | $22.32 | $20.91 | 72 |
| 2021-12-31 | $22.32 | $22.32 | $22.32 | $22.32 | $20.91 | 0 |
| 2021-12-30 | $22.32 | $22.32 | $22.32 | $22.32 | $20.91 | 112 |
| 2021-12-29 | $22.32 | $22.32 | $22.32 | $22.32 | $20.91 | 1,743 |
| 2021-12-28 | $22.11 | $22.11 | $22.11 | $22.11 | $20.71 | 74 |
| 2021-12-27 | $22.11 | $22.11 | $22.11 | $22.11 | $20.71 | 94 |
| 2021-12-23 | $22.11 | $22.11 | $22.11 | $22.11 | $20.71 | 3,000 |
| 2021-12-22 | $22.11 | $22.11 | $22.11 | $22.11 | $20.71 | 0 |
| 2021-12-21 | $22.11 | $22.11 | $22.11 | $22.11 | $20.71 | 335 |
| 2021-12-20 | $21.58 | $21.58 | $21.58 | $21.58 | $20.21 | 188 |
| 2021-12-17 | $21.53 | $21.53 | $21.53 | $21.53 | $20.17 | 173 |
| 2021-12-16 | $21.53 | $21.53 | $21.53 | $21.53 | $20.17 | 220 |
| 2021-12-15 | $20.92 | $20.92 | $20.92 | $20.92 | $19.59 | 940 |
| 2021-12-14 | $22.25 | $22.25 | $22.25 | $22.25 | $20.84 | 0 |
| 2021-12-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.84 | 55 |
| 2021-12-10 | $22.25 | $22.25 | $22.25 | $22.25 | $20.84 | 210 |
| 2021-12-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.84 | 0 |
| 2021-12-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.84 | 137 |
| 2021-12-07 | $20.08 | $20.08 | $20.08 | $20.08 | $18.81 | 0 |
| 2021-12-06 | $20.08 | $20.08 | $20.08 | $20.08 | $18.81 | 0 |
| 2021-12-03 | $20.08 | $20.08 | $20.08 | $20.08 | $18.81 | 80 |
| 2021-12-02 | $20.08 | $20.08 | $20.08 | $20.08 | $18.81 | 21 |
| 2021-12-01 | $20.08 | $20.08 | $20.08 | $20.08 | $18.81 | 143 |
| 2021-11-30 | $20.08 | $20.08 | $20.08 | $20.08 | $18.81 | 269 |
| 2021-11-29 | $21.08 | $21.08 | $21.08 | $21.08 | $19.75 | 77 |
| 2021-11-26 | $21.08 | $21.08 | $21.08 | $21.08 | $19.75 | 144 |
| 2021-11-24 | $21.68 | $21.68 | $21.68 | $21.68 | $20.31 | 164 |
| 2021-11-23 | $21.68 | $21.68 | $21.68 | $21.68 | $20.31 | 234 |
| 2021-11-22 | $21.68 | $21.68 | $21.68 | $21.68 | $20.31 | 0 |
| 2021-11-19 | $21.68 | $21.68 | $21.68 | $21.68 | $20.31 | 0 |
| 2021-11-18 | $21.68 | $21.68 | $21.68 | $21.68 | $20.31 | 222 |
| 2021-11-17 | $22.39 | $22.39 | $22.39 | $22.39 | $20.97 | 25 |
| 2021-11-16 | $22.39 | $22.39 | $22.39 | $22.39 | $20.97 | 0 |
| 2021-11-15 | $22.39 | $22.39 | $22.39 | $22.39 | $20.97 | 267 |
| 2021-11-12 | $22.39 | $22.39 | $22.39 | $22.39 | $20.97 | 72 |
| 2021-11-11 | $22.39 | $22.39 | $22.39 | $22.39 | $20.97 | 157 |
| 2021-11-10 | $22.52 | $22.52 | $22.52 | $22.52 | $21.09 | 0 |
| 2021-11-09 | $22.52 | $22.52 | $22.52 | $22.52 | $21.09 | 69 |
| 2021-11-08 | $22.52 | $22.52 | $22.52 | $22.52 | $21.09 | 88 |
| 2021-11-05 | $22.52 | $22.52 | $22.52 | $22.52 | $21.09 | 650 |
| 2021-11-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 3 |
| 2021-11-03 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 2 |
| 2021-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 18 |
| 2021-11-01 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 18 |
| 2021-10-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 131 |
| 2021-10-28 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 0 |
| 2021-10-27 | $22.80 | $22.80 | $22.80 | $22.80 | $21.36 | 240 |
| 2021-10-26 | $22.51 | $22.51 | $22.51 | $22.51 | $21.09 | 1 |
| 2021-10-25 | $22.51 | $22.51 | $22.51 | $22.51 | $21.09 | 650 |
| 2021-10-22 | $22.54 | $22.54 | $22.54 | $22.54 | $21.11 | 14 |
| 2021-10-21 | $22.54 | $22.54 | $22.54 | $22.54 | $21.11 | 257 |
| 2021-10-20 | $21.70 | $21.70 | $21.70 | $21.70 | $20.33 | 90 |
| 2021-10-19 | $21.70 | $21.70 | $21.70 | $21.70 | $20.33 | 750 |
| 2021-10-18 | $21.75 | $21.75 | $21.73 | $21.73 | $20.35 | 847 |
| 2021-10-15 | $21.93 | $21.93 | $21.93 | $21.93 | $20.55 | 207 |
| 2021-10-14 | $21.96 | $21.96 | $21.96 | $21.96 | $20.57 | 172 |
| 2021-10-13 | $21.96 | $21.96 | $21.96 | $21.96 | $20.57 | 288 |
| 2021-10-12 | $21.40 | $21.40 | $21.40 | $21.40 | $20.05 | 249 |
| 2021-10-11 | $21.32 | $21.32 | $21.32 | $21.32 | $19.97 | 277 |
| 2021-10-08 | $22.21 | $22.21 | $22.21 | $22.21 | $20.80 | 87 |
| 2021-10-07 | $22.21 | $22.21 | $22.21 | $22.21 | $20.80 | 4 |
| 2021-10-06 | $22.21 | $22.21 | $22.21 | $22.21 | $20.80 | 35 |
| 2021-10-05 | $22.21 | $22.21 | $22.21 | $22.21 | $20.80 | 241 |
| 2021-10-04 | $20.82 | $20.82 | $20.82 | $20.82 | $19.50 | 3 |
| 2021-10-01 | $20.82 | $20.82 | $20.82 | $20.82 | $19.50 | 0 |
| 2021-09-30 | $20.41 | $20.82 | $20.41 | $20.82 | $19.50 | 2,110 |
| 2021-09-29 | $22.17 | $22.17 | $22.17 | $22.17 | $20.76 | 92 |
| 2021-09-28 | $22.17 | $22.17 | $22.17 | $22.17 | $20.76 | 327 |
| 2021-09-27 | $22.40 | $22.40 | $22.40 | $22.40 | $20.98 | 0 |
| 2021-09-24 | $22.40 | $22.40 | $22.40 | $22.40 | $20.98 | 6 |
| 2021-09-23 | $22.40 | $22.40 | $22.40 | $22.40 | $20.98 | 0 |
| 2021-09-22 | $22.40 | $22.40 | $22.40 | $22.40 | $20.98 | 80 |
| 2021-09-21 | $22.40 | $22.40 | $22.40 | $22.40 | $20.98 | 567 |
| 2021-09-20 | $23.14 | $23.14 | $23.14 | $23.14 | $21.68 | 0 |
| 2021-09-17 | $23.14 | $23.14 | $23.14 | $23.14 | $21.68 | 0 |
| 2021-09-16 | $23.14 | $23.14 | $23.14 | $23.14 | $21.68 | 4 |
| 2021-09-15 | $23.14 | $23.14 | $23.14 | $23.14 | $21.68 | 720 |
| 2021-09-14 | $23.28 | $23.28 | $23.28 | $23.28 | $21.81 | 98 |
| 2021-09-13 | $23.03 | $23.28 | $23.03 | $23.28 | $21.81 | 313 |
| 2021-09-10 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 0 |
| 2021-09-09 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 40 |
| 2021-09-08 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 0 |
| 2021-09-07 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 0 |
| 2021-09-03 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 0 |
| 2021-09-02 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 10 |
| 2021-09-01 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 11 |
| 2021-08-31 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 0 |
| 2021-08-30 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 1 |
| 2021-08-27 | $22.33 | $22.33 | $22.33 | $22.33 | $20.91 | 110 |
| 2021-08-26 | $22.67 | $22.67 | $22.67 | $22.67 | $21.23 | 601 |
| 2021-08-25 | $22.95 | $22.95 | $22.95 | $22.95 | $21.50 | 423 |
| 2021-08-24 | $22.79 | $22.79 | $22.79 | $22.79 | $21.35 | 150 |
| 2021-08-23 | $23.21 | $23.21 | $23.21 | $23.21 | $21.74 | 0 |
| 2021-08-20 | $23.21 | $23.21 | $23.21 | $23.21 | $21.74 | 40 |
| 2021-08-19 | $23.21 | $23.21 | $23.21 | $23.21 | $21.74 | 182 |
| 2021-08-18 | $23.12 | $23.12 | $23.12 | $23.12 | $21.66 | 187 |
| 2021-08-17 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 0 |
| 2021-08-16 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 49 |
| 2021-08-13 | $22.75 | $22.75 | $22.75 | $22.75 | $21.31 | 172 |
| 2021-08-12 | $22.10 | $22.28 | $21.98 | $21.98 | $20.58 | 4,508 |
| 2021-08-11 | $23.06 | $23.06 | $23.06 | $23.06 | $21.60 | 1,316 |
| 2021-08-10 | $21.23 | $21.23 | $21.23 | $21.23 | $19.88 | 69 |
| 2021-08-09 | $21.23 | $21.23 | $21.23 | $21.23 | $19.88 | 0 |
| 2021-08-06 | $21.23 | $21.23 | $21.23 | $21.23 | $19.88 | 0 |
| 2021-08-05 | $21.30 | $21.30 | $21.23 | $21.23 | $19.88 | 1,553 |
| 2021-08-04 | $20.60 | $20.60 | $20.60 | $20.60 | $19.30 | 780 |
| 2021-08-03 | $20.41 | $20.61 | $20.41 | $20.61 | $19.31 | 3,809 |
| 2021-08-02 | $19.76 | $19.76 | $19.76 | $19.76 | $18.51 | 178 |
| 2021-07-30 | $20.28 | $20.28 | $20.28 | $20.28 | $19.00 | 297 |
| 2021-07-29 | $21.20 | $21.20 | $21.20 | $21.20 | $19.86 | 329 |
| 2021-07-28 | $21.20 | $21.20 | $21.20 | $21.20 | $19.15 | 0 |
| 2021-07-27 | $21.20 | $21.20 | $21.20 | $21.20 | $18.46 | 0 |
| 2021-07-26 | $21.56 | $21.56 | $21.20 | $21.20 | $18.46 | 329 |
| 2021-07-23 | $21.30 | $21.30 | $21.30 | $21.30 | $18.55 | 402 |
| 2021-07-22 | $20.86 | $20.86 | $20.86 | $20.86 | $18.17 | 50 |
| 2021-07-21 | $20.86 | $20.86 | $20.86 | $20.86 | $18.17 | 88 |
| 2021-07-20 | $20.86 | $20.86 | $20.86 | $20.86 | $18.17 | 0 |
| 2021-07-19 | $20.86 | $20.86 | $20.86 | $20.86 | $18.17 | 0 |
| 2021-07-16 | $20.70 | $20.86 | $20.70 | $20.86 | $18.17 | 1,720 |
| 2021-07-15 | $20.90 | $20.90 | $20.90 | $20.90 | $18.20 | 254 |
| 2021-07-14 | $21.96 | $21.96 | $21.96 | $21.96 | $19.12 | 70 |
| 2021-07-13 | $21.96 | $21.96 | $21.96 | $21.96 | $19.12 | 140 |
| 2021-07-12 | $21.96 | $21.96 | $21.96 | $21.96 | $19.12 | 2,494 |
| 2021-07-09 | $21.57 | $21.57 | $21.57 | $21.57 | $18.78 | 127 |
| 2021-07-08 | $21.34 | $21.34 | $21.34 | $21.34 | $18.59 | 82 |
| 2021-07-07 | $21.34 | $21.34 | $21.34 | $21.34 | $18.59 | 0 |
| 2021-07-06 | $21.34 | $21.34 | $21.34 | $21.34 | $18.59 | 0 |
| 2021-07-02 | $21.34 | $21.34 | $21.34 | $21.34 | $18.59 | 375 |
| 2021-07-01 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 71 |
| 2021-06-30 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 0 |
| 2021-06-29 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 2 |
| 2021-06-28 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 72 |
| 2021-06-25 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 0 |
| 2021-06-24 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 0 |
| 2021-06-23 | $21.48 | $21.48 | $21.48 | $21.48 | $18.71 | 360 |
| 2021-06-22 | $21.47 | $21.47 | $21.47 | $21.47 | $18.70 | 10 |
| 2021-06-21 | $21.47 | $21.47 | $21.47 | $21.47 | $18.70 | 106 |
| 2021-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.16 | 0 |
| 2021-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.16 | 16 |
| 2021-06-16 | $21.80 | $21.80 | $21.80 | $21.80 | $18.99 | 500 |
| 2021-06-15 | $21.80 | $21.80 | $21.80 | $21.80 | $18.99 | 500 |
| 2021-06-14 | $22.77 | $22.77 | $22.77 | $22.77 | $19.83 | 362 |
| 2021-06-11 | $21.45 | $21.45 | $21.45 | $21.45 | $18.68 | 584 |
| 2021-06-10 | $22.55 | $22.55 | $22.55 | $22.55 | $19.64 | 0 |
| 2021-06-09 | $22.55 | $22.55 | $22.55 | $22.55 | $19.64 | 0 |
| 2021-06-08 | $22.55 | $22.55 | $22.55 | $22.55 | $19.64 | 110 |
| 2021-06-07 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 1,061 |
| 2021-06-04 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 0 |
| 2021-06-03 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 0 |
| 2021-06-02 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 250 |
| 2021-06-01 | $22.37 | $22.37 | $22.37 | $22.37 | $19.48 | 0 |
| 2021-05-28 | $22.37 | $22.37 | $22.37 | $22.37 | $19.48 | 0 |
| 2021-05-27 | $22.37 | $22.37 | $22.37 | $22.37 | $19.48 | 100 |
| 2021-05-26 | $21.70 | $21.70 | $21.70 | $21.70 | $18.90 | 91 |
| 2021-05-25 | $21.70 | $21.70 | $21.70 | $21.70 | $18.90 | 0 |
| 2021-05-24 | $21.70 | $21.70 | $21.70 | $21.70 | $18.90 | 74 |
| 2021-05-21 | $21.70 | $21.70 | $21.70 | $21.70 | $18.90 | 0 |
| 2021-05-20 | $21.70 | $21.70 | $21.70 | $21.70 | $18.90 | 208 |
| 2021-05-19 | $20.97 | $20.97 | $20.97 | $20.97 | $18.26 | 0 |
| 2021-05-18 | $20.97 | $20.97 | $20.97 | $20.97 | $18.26 | 79 |
| 2021-05-17 | $20.97 | $20.97 | $20.97 | $20.97 | $18.26 | 14 |
| 2021-05-14 | $20.97 | $20.97 | $20.97 | $20.97 | $18.26 | 83 |
| 2021-05-13 | $20.97 | $20.97 | $20.97 | $20.97 | $18.26 | 0 |
| 2021-05-12 | $20.97 | $20.97 | $20.97 | $20.97 | $18.26 | 267 |
| 2021-05-11 | $20.79 | $20.79 | $20.79 | $20.79 | $18.11 | 0 |
| 2021-05-10 | $20.79 | $20.79 | $20.79 | $20.79 | $18.11 | 0 |
| 2021-05-07 | $20.79 | $20.79 | $20.79 | $20.79 | $18.11 | 120 |
| 2021-05-06 | $20.72 | $20.79 | $20.72 | $20.79 | $18.11 | 421 |
| 2021-05-05 | $20.49 | $20.49 | $20.49 | $20.49 | $17.85 | 35 |
| 2021-05-04 | $20.49 | $20.49 | $20.49 | $20.49 | $17.85 | 54 |
| 2021-05-03 | $20.49 | $20.49 | $20.49 | $20.49 | $17.85 | 6 |
| 2021-04-30 | $20.19 | $20.49 | $20.19 | $20.49 | $17.85 | 396 |
| 2021-04-29 | $20.60 | $20.60 | $20.60 | $20.60 | $17.94 | 0 |
| 2021-04-28 | $20.60 | $20.60 | $20.60 | $20.60 | $17.94 | 16 |
| 2021-04-27 | $20.60 | $20.60 | $20.60 | $20.60 | $17.94 | 159 |
| 2021-04-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 86 |
| 2021-04-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 0 |
| 2021-04-22 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 8 |
| 2021-04-21 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 1,016 |
| 2021-04-20 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 84 |
| 2021-04-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 2 |
| 2021-04-16 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 0 |
| 2021-04-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.07 | 2,889 |
| 2021-04-14 | $20.83 | $20.83 | $20.83 | $20.83 | $18.14 | 124 |
| 2021-04-13 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 0 |
| 2021-04-12 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 0 |
| 2021-04-09 | $21.17 | $21.17 | $21.17 | $21.17 | $18.43 | 1,000 |
| 2021-04-08 | $21.41 | $21.41 | $21.41 | $21.41 | $18.64 | 114 |
| 2021-04-07 | $21.03 | $21.03 | $21.03 | $21.03 | $18.32 | 89 |
| 2021-04-06 | $21.00 | $21.03 | $21.00 | $21.03 | $18.32 | 2,218 |
| 2021-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 0 |
| 2021-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 0 |
| 2021-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 0 |
| 2021-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.42 | 100 |
| 2021-03-29 | $19.97 | $19.97 | $19.97 | $19.97 | $17.39 | 85 |
| 2021-03-26 | $19.97 | $19.97 | $19.97 | $19.97 | $17.39 | 87 |
| 2021-03-25 | $19.97 | $19.97 | $19.97 | $19.97 | $17.39 | 707 |
| 2021-03-24 | $19.17 | $19.17 | $19.17 | $19.17 | $16.69 | 77 |
| 2021-03-23 | $19.17 | $19.17 | $19.17 | $19.17 | $16.69 | 0 |
| 2021-03-22 | $19.17 | $19.17 | $19.17 | $19.17 | $16.69 | 1 |
| 2021-03-19 | $19.17 | $19.17 | $19.17 | $19.17 | $16.69 | 0 |
| 2021-03-18 | $19.85 | $19.85 | $19.17 | $19.17 | $16.69 | 464 |
| 2021-03-17 | $19.26 | $19.26 | $19.26 | $19.26 | $16.77 | 0 |
| 2021-03-16 | $19.26 | $19.26 | $19.26 | $19.26 | $16.77 | 0 |
| 2021-03-15 | $19.90 | $19.90 | $19.26 | $19.26 | $16.77 | 453 |
| 2021-03-12 | $19.49 | $19.49 | $19.49 | $19.49 | $16.97 | 4 |
| 2021-03-11 | $19.49 | $19.49 | $19.49 | $19.49 | $16.97 | 148 |
| 2021-03-10 | $18.60 | $18.60 | $18.60 | $18.60 | $16.20 | 0 |
| 2021-03-09 | $18.60 | $18.60 | $18.60 | $18.60 | $16.20 | 0 |
| 2021-03-08 | $18.60 | $18.60 | $18.60 | $18.60 | $16.20 | 88 |
| 2021-03-05 | $18.60 | $18.60 | $18.60 | $18.60 | $16.20 | 401 |
| 2021-03-04 | $18.47 | $18.47 | $18.47 | $18.47 | $16.08 | 183 |
| 2021-03-03 | $18.84 | $18.84 | $18.84 | $18.84 | $16.41 | 57 |
| 2021-03-02 | $18.84 | $18.84 | $18.84 | $18.84 | $16.41 | 30 |
| 2021-03-01 | $18.84 | $18.84 | $18.84 | $18.84 | $16.41 | 0 |
| 2021-02-26 | $19.80 | $19.80 | $19.80 | $19.80 | $17.25 | 1 |
| 2021-02-25 | $19.80 | $19.80 | $19.80 | $19.80 | $17.25 | 969 |
| 2021-02-24 | $19.24 | $19.80 | $19.20 | $19.80 | $17.25 | 969 |
| 2021-02-23 | $19.66 | $19.66 | $19.28 | $19.28 | $16.79 | 1,066 |
| 2021-02-22 | $20.17 | $20.17 | $20.17 | $20.17 | $17.57 | 0 |
| 2021-02-19 | $20.17 | $20.17 | $20.17 | $20.17 | $17.57 | 312 |
| 2021-02-18 | $20.06 | $20.21 | $20.06 | $20.17 | $17.57 | 1,437 |
| 2021-02-17 | $19.88 | $20.05 | $19.88 | $19.92 | $17.35 | 1,541 |
| 2021-02-16 | $19.92 | $19.92 | $19.92 | $19.92 | $17.35 | 0 |
| 2021-02-12 | $19.92 | $19.92 | $19.92 | $19.92 | $17.35 | 0 |
| 2021-02-11 | $19.92 | $19.92 | $19.92 | $19.92 | $17.35 | 0 |
| 2021-02-10 | $20.12 | $20.12 | $19.92 | $19.92 | $17.35 | 1,541 |
| 2021-02-09 | $19.92 | $19.92 | $19.92 | $19.92 | $17.34 | 102 |
| 2021-02-08 | $20.03 | $20.03 | $20.03 | $20.03 | $17.44 | 101 |
| 2021-02-05 | $20.30 | $20.30 | $20.30 | $20.30 | $17.67 | 267,955 |
| 2021-02-04 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 0 |
| 2021-02-03 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 150 |
| 2021-02-02 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 51 |
| 2021-02-01 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 5 |
| 2021-01-29 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 96 |
| 2021-01-28 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 0 |
| 2021-01-27 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 1 |
| 2021-01-26 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 0 |
| 2021-01-25 | $21.55 | $21.55 | $21.55 | $21.55 | $18.77 | 50 |
| 2021-01-22 | $21.47 | $21.55 | $21.47 | $21.55 | $18.77 | 240 |
| 2021-01-21 | $20.82 | $20.82 | $20.82 | $20.82 | $18.13 | 0 |
| 2021-01-20 | $20.82 | $20.82 | $20.82 | $20.82 | $18.13 | 0 |
| 2021-01-19 | $20.82 | $20.82 | $20.82 | $20.82 | $18.13 | 464 |
| 2021-01-15 | $20.96 | $20.96 | $20.22 | $20.22 | $17.61 | 1,666 |
| 2021-01-14 | $21.64 | $21.64 | $21.64 | $21.64 | $18.85 | 306 |
| 2021-01-13 | $21.40 | $21.64 | $21.40 | $21.64 | $18.85 | 1,131 |
| 2021-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $18.53 | 0 |
| 2021-01-11 | $21.60 | $21.60 | $21.60 | $21.60 | $18.53 | 0 |
| 2021-01-08 | $21.60 | $21.60 | $21.60 | $21.60 | $18.53 | 0 |
| 2021-01-07 | $21.60 | $21.60 | $21.60 | $21.60 | $18.53 | 150 |
| 2021-01-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2021-01-05 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 3 |
| 2021-01-04 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 3 |
| 2020-12-31 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2020-12-30 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2020-12-29 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2020-12-28 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2020-12-24 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 0 |
| 2020-12-23 | $20.30 | $20.30 | $20.30 | $20.30 | $17.41 | 181 |
| 2020-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2020-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 1 |
| 2020-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 250 |
| 2020-12-17 | $20.10 | $20.10 | $20.10 | $20.10 | $17.24 | 1,093 |
| 2020-12-16 | $20.34 | $20.39 | $20.34 | $20.39 | $17.49 | 247 |
| 2020-12-15 | $18.55 | $18.55 | $18.55 | $18.55 | $15.91 | 0 |
| 2020-12-14 | $18.55 | $18.55 | $18.55 | $18.55 | $15.91 | 0 |
| 2020-12-11 | $18.55 | $18.55 | $18.55 | $18.55 | $15.91 | 108 |
| 2020-12-10 | $18.42 | $18.42 | $18.42 | $18.42 | $15.80 | 0 |
| 2020-12-09 | $18.42 | $18.42 | $18.42 | $18.42 | $15.80 | 0 |
| 2020-12-08 | $18.42 | $18.42 | $18.42 | $18.42 | $15.80 | 0 |
| 2020-12-07 | $18.42 | $18.42 | $18.42 | $18.42 | $15.80 | 510 |
| 2020-12-04 | $17.95 | $17.95 | $17.95 | $17.95 | $15.40 | 0 |
| 2020-12-03 | $17.95 | $17.95 | $17.95 | $17.95 | $15.40 | 68 |
| 2020-12-02 | $17.95 | $17.95 | $17.95 | $17.95 | $15.40 | 0 |
| 2020-12-01 | $17.95 | $17.95 | $17.95 | $17.95 | $15.40 | 331 |
| 2020-11-30 | $18.85 | $18.85 | $18.85 | $18.85 | $16.16 | 2 |
| 2020-11-27 | $18.85 | $18.85 | $18.85 | $18.85 | $16.16 | 0 |
| 2020-11-25 | $18.85 | $18.85 | $18.85 | $18.85 | $16.16 | 165 |
| 2020-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $15.57 | 0 |
| 2020-11-23 | $18.15 | $18.15 | $18.15 | $18.15 | $15.57 | 1 |
| 2020-11-20 | $18.15 | $18.15 | $18.15 | $18.15 | $15.57 | 5 |
| 2020-11-19 | $18.15 | $18.15 | $18.15 | $18.15 | $15.57 | 150 |
| 2020-11-18 | $18.15 | $18.15 | $18.15 | $18.15 | $15.57 | 0 |
| 2020-11-17 | $18.15 | $18.15 | $18.15 | $18.15 | $15.57 | 150 |
| 2020-11-16 | $18.08 | $18.08 | $18.08 | $18.08 | $15.50 | 0 |
| 2020-11-13 | $18.08 | $18.08 | $18.08 | $18.08 | $15.50 | 0 |
| 2020-11-12 | $18.08 | $18.08 | $18.08 | $18.08 | $15.50 | 0 |
| 2020-11-11 | $18.08 | $18.08 | $18.08 | $18.08 | $15.50 | 100 |
| 2020-11-10 | $17.79 | $17.79 | $17.79 | $17.79 | $15.26 | 0 |
| 2020-11-09 | $17.79 | $17.79 | $17.79 | $17.79 | $15.26 | 100 |
| 2020-11-06 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-11-05 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-11-04 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-11-03 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-11-02 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-10-30 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-10-29 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-10-28 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-10-27 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-10-26 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 0 |
| 2020-10-23 | $17.30 | $17.30 | $17.30 | $17.30 | $14.84 | 377 |
| 2020-10-22 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-21 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-20 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-19 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-16 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-15 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-14 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-13 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-12 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-09 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-08 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-07 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 2 |
| 2020-10-06 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-05 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-02 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-10-01 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-09-30 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-09-29 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-09-28 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 0 |
| 2020-09-25 | $14.86 | $14.86 | $14.86 | $14.86 | $12.74 | 709 |
| 2020-09-24 | $14.75 | $14.75 | $14.75 | $14.75 | $12.65 | 774 |
| 2020-09-23 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 41 |
| 2020-09-22 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 21 |
| 2020-09-21 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 4 |
| 2020-09-18 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-17 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-16 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-15 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-14 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-11 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-10 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 0 |
| 2020-09-09 | $15.69 | $15.69 | $15.69 | $15.69 | $13.46 | 200 |
| 2020-09-08 | $15.91 | $15.91 | $15.91 | $15.91 | $13.65 | 0 |
| 2020-09-04 | $15.91 | $15.91 | $15.91 | $15.91 | $13.65 | 210 |
| 2020-09-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-09-02 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-09-01 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-31 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-26 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-24 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 0 |
| 2020-08-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.37 | 700 |
| 2020-08-20 | $17.10 | $17.10 | $17.10 | $17.10 | $14.67 | 0 |
| 2020-08-19 | $17.10 | $17.10 | $17.10 | $17.10 | $14.67 | 0 |
| 2020-08-18 | $17.10 | $17.10 | $17.10 | $17.10 | $14.67 | 600 |
| 2020-08-17 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 0 |
| 2020-08-14 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 0 |
| 2020-08-13 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 0 |
| 2020-08-12 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 0 |
| 2020-08-11 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 0 |
| 2020-08-10 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 5 |
| 2020-08-07 | $17.06 | $17.06 | $17.06 | $17.06 | $14.63 | 100 |
| 2020-08-06 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-08-05 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-08-04 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-08-03 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-07-31 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-07-30 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 5 |
| 2020-07-29 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-07-28 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-07-27 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 0 |
| 2020-07-23 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 1 |
| 2020-07-22 | $17.90 | $17.90 | $17.90 | $17.90 | $15.35 | 300 |
| 2020-07-21 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-20 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-17 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-16 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-15 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-14 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-13 | $16.60 | $16.60 | $16.60 | $16.60 | $13.69 | 0 |
| 2020-07-10 | $16.85 | $16.85 | $16.60 | $16.60 | $13.69 | 200 |
| 2020-07-09 | $16.91 | $16.91 | $16.91 | $16.91 | $13.95 | 0 |
| 2020-07-08 | $16.91 | $16.91 | $16.91 | $16.91 | $13.95 | 0 |
| 2020-07-07 | $16.91 | $16.91 | $16.91 | $16.91 | $13.95 | 0 |
| 2020-07-06 | $17.17 | $17.17 | $16.91 | $16.91 | $13.95 | 697 |
| 2020-07-02 | $17.33 | $17.33 | $17.33 | $17.33 | $14.29 | 0 |
| 2020-07-01 | $17.33 | $17.33 | $17.33 | $17.33 | $14.29 | 0 |
| 2020-06-30 | $17.33 | $17.33 | $17.33 | $17.33 | $14.29 | 3 |
| 2020-06-29 | $17.33 | $17.33 | $17.33 | $17.33 | $14.29 | 0 |
| 2020-06-26 | $17.33 | $17.33 | $17.33 | $17.33 | $14.29 | 0 |
| 2020-06-25 | $17.33 | $17.33 | $17.33 | $17.33 | $14.29 | 455 |
| 2020-06-24 | $17.10 | $17.10 | $17.10 | $17.10 | $14.10 | 0 |
| 2020-06-23 | $17.10 | $17.10 | $17.10 | $17.10 | $14.10 | 0 |
| 2020-06-22 | $17.10 | $17.10 | $17.10 | $17.10 | $14.10 | 0 |
| 2020-06-19 | $17.10 | $17.10 | $17.10 | $17.10 | $14.10 | 0 |
| 2020-06-18 | $17.10 | $17.10 | $17.10 | $17.10 | $14.10 | 0 |
| 2020-06-17 | $17.10 | $17.10 | $17.10 | $17.10 | $14.10 | 4,778 |
| 2020-06-16 | $15.33 | $15.33 | $15.33 | $15.33 | $12.64 | 0 |
| 2020-06-15 | $15.33 | $15.33 | $15.33 | $15.33 | $12.64 | 0 |
| 2020-06-12 | $15.33 | $15.33 | $15.33 | $15.33 | $12.64 | 0 |
| 2020-06-11 | $15.33 | $15.33 | $15.33 | $15.33 | $12.64 | 254 |
| 2020-06-10 | $16.24 | $16.24 | $16.24 | $16.24 | $13.39 | 0 |
| 2020-06-09 | $16.24 | $16.24 | $16.24 | $16.24 | $13.39 | 0 |
| 2020-06-08 | $16.24 | $16.24 | $16.24 | $16.24 | $13.39 | 0 |
| 2020-06-05 | $16.24 | $16.24 | $16.24 | $16.24 | $13.39 | 2,470 |
| 2020-06-04 | $16.15 | $16.15 | $16.15 | $16.15 | $13.32 | 0 |
| 2020-06-03 | $16.15 | $16.15 | $16.15 | $16.15 | $13.32 | 297 |
| 2020-06-02 | $15.12 | $15.12 | $15.12 | $15.12 | $12.47 | 0 |
| 2020-06-01 | $15.12 | $15.12 | $15.12 | $15.12 | $12.47 | 0 |
| 2020-05-29 | $15.12 | $15.12 | $15.12 | $15.12 | $12.47 | 0 |
| 2020-05-28 | $15.12 | $15.12 | $15.12 | $15.12 | $12.47 | 506 |
| 2020-05-27 | $14.98 | $14.98 | $14.98 | $14.98 | $12.36 | 0 |
| 2020-05-26 | $14.98 | $14.98 | $14.98 | $14.98 | $12.36 | 1,200 |
| 2020-05-22 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 0 |
| 2020-05-21 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 0 |
| 2020-05-20 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 0 |
| 2020-05-19 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 0 |
| 2020-05-18 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 0 |
| 2020-05-15 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 0 |
| 2020-05-14 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 35 |
| 2020-05-13 | $15.36 | $15.36 | $15.36 | $15.36 | $12.67 | 766 |
| 2020-05-12 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-11 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-07 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-06 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-05 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-04 | $14.90 | $14.90 | $14.90 | $14.90 | $12.29 | 0 |
| 2020-05-01 | $15.11 | $15.11 | $14.90 | $14.90 | $12.29 | 76,000 |
| 2020-04-30 | $15.15 | $15.15 | $15.15 | $15.15 | $12.49 | 0 |
| 2020-04-29 | $15.15 | $15.15 | $15.15 | $15.15 | $12.49 | 51 |
| 2020-04-28 | $15.15 | $15.15 | $15.15 | $15.15 | $12.49 | 852 |
| 2020-04-27 | $14.41 | $14.41 | $14.41 | $14.41 | $11.89 | 0 |
| 2020-04-24 | $14.41 | $14.41 | $14.41 | $14.41 | $11.89 | 0 |
| 2020-04-23 | $14.41 | $14.41 | $14.41 | $14.41 | $11.89 | 0 |
| 2020-04-22 | $14.41 | $14.41 | $14.41 | $14.41 | $11.89 | 70 |
| 2020-04-21 | $14.41 | $14.41 | $14.41 | $14.41 | $11.89 | 297 |
| 2020-04-20 | $15.40 | $15.40 | $15.40 | $15.40 | $12.70 | 0 |
| 2020-04-17 | $15.40 | $15.40 | $15.40 | $15.40 | $12.70 | 0 |
| 2020-04-16 | $15.06 | $15.40 | $15.06 | $15.40 | $12.70 | 426 |
| 2020-04-15 | $15.23 | $15.23 | $15.23 | $15.23 | $12.56 | 0 |
| 2020-04-14 | $15.38 | $15.38 | $15.23 | $15.23 | $12.56 | 2,205 |
| 2020-04-13 | $16.51 | $16.51 | $16.51 | $16.51 | $13.62 | 124 |
| 2020-04-09 | $16.03 | $16.03 | $16.03 | $16.03 | $13.22 | 994 |
| 2020-04-08 | $15.24 | $15.24 | $15.24 | $15.24 | $12.57 | 737 |
| 2020-04-07 | $13.27 | $13.27 | $13.27 | $13.27 | $10.94 | 0 |
| 2020-04-06 | $13.55 | $13.55 | $13.27 | $13.27 | $10.94 | 6,213 |
| 2020-04-03 | $13.19 | $13.19 | $13.19 | $13.19 | $10.88 | 332 |
| 2020-04-02 | $13.49 | $13.49 | $13.49 | $13.49 | $11.13 | 2,906 |
| 2020-04-01 | $15.14 | $15.14 | $15.14 | $15.14 | $12.49 | 15,334 |
| 2020-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $12.78 | 0 |
| 2020-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $12.78 | 500 |
| 2020-03-27 | $15.77 | $15.77 | $15.77 | $15.77 | $13.01 | 670 |
| 2020-03-26 | $14.37 | $14.37 | $14.37 | $14.37 | $11.85 | 24 |
| 2020-03-25 | $14.37 | $14.37 | $14.37 | $14.37 | $11.85 | 2 |
| 2020-03-24 | $12.90 | $14.37 | $12.90 | $14.37 | $11.85 | 3,550 |
| 2020-03-23 | $12.39 | $12.39 | $11.56 | $11.56 | $9.53 | 1,895 |
| 2020-03-20 | $13.68 | $13.69 | $13.68 | $13.69 | $11.29 | 33,854 |
| 2020-03-19 | $16.12 | $16.12 | $16.12 | $16.12 | $13.30 | 24 |
| 2020-03-18 | $16.12 | $16.12 | $16.12 | $16.12 | $13.30 | 1 |
| 2020-03-17 | $16.12 | $16.12 | $16.12 | $16.12 | $13.30 | 6,632 |
| 2020-03-16 | $15.50 | $15.50 | $15.50 | $15.50 | $12.78 | 292 |
| 2020-03-13 | $16.13 | $16.13 | $16.13 | $16.13 | $13.30 | 303 |
| 2020-03-12 | $15.50 | $15.50 | $15.50 | $15.50 | $12.78 | 160 |
| 2020-03-11 | $18.26 | $18.26 | $18.26 | $18.26 | $15.06 | 0 |
| 2020-03-10 | $18.26 | $18.26 | $18.26 | $18.26 | $15.06 | 245 |
| 2020-03-09 | $21.27 | $21.27 | $21.27 | $21.27 | $17.54 | 0 |
| 2020-03-06 | $21.27 | $21.27 | $21.27 | $21.27 | $17.54 | 0 |
| 2020-03-05 | $21.00 | $21.27 | $21.00 | $21.27 | $17.54 | 933 |
| 2020-03-04 | $21.20 | $21.20 | $21.20 | $21.20 | $17.49 | 256 |
| 2020-03-03 | $19.99 | $19.99 | $19.99 | $19.99 | $16.49 | 0 |
| 2020-03-02 | $19.99 | $19.99 | $19.99 | $19.99 | $16.49 | 0 |
| 2020-02-28 | $19.99 | $19.99 | $19.99 | $19.99 | $16.49 | 0 |
| 2020-02-27 | $20.34 | $20.34 | $19.99 | $19.99 | $16.49 | 585 |
| 2020-02-26 | $20.55 | $20.55 | $20.55 | $20.55 | $16.95 | 0 |
| 2020-02-25 | $20.55 | $20.55 | $20.55 | $20.55 | $16.95 | 1,598 |
| 2020-02-24 | $21.24 | $21.24 | $21.10 | $21.10 | $17.40 | 2,207 |
| 2020-02-21 | $21.65 | $21.65 | $21.65 | $21.65 | $17.86 | 235 |
| 2020-02-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 0 |
| 2020-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 0 |
| 2020-02-18 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 0 |
| 2020-02-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 0 |
| 2020-02-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 0 |
| 2020-02-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 0 |
| 2020-02-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.32 | 200 |
| 2020-02-10 | $21.13 | $21.13 | $21.13 | $21.13 | $17.43 | 239 |
| 2020-02-07 | $20.45 | $20.45 | $20.45 | $20.45 | $16.87 | 616 |
| 2020-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.91 | 2,000 |
| 2020-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.50 | 0 |
| 2020-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.50 | 115 |
| 2020-01-31 | $19.25 | $19.25 | $19.25 | $19.25 | $15.88 | 0 |
| 2020-01-29 | $19.25 | $19.25 | $19.25 | $19.25 | $15.88 | 200 |
| 2020-01-28 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-27 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-24 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-23 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-22 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-21 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-17 | $18.55 | $18.55 | $18.55 | $18.55 | $15.30 | 0 |
| 2020-01-16 | $17.93 | $17.93 | $17.93 | $17.93 | $14.79 | 25 |
| 2020-01-15 | $18.55 | $18.55 | $18.55 | $18.55 | $15.04 | 0 |
| 2020-01-14 | $18.55 | $18.55 | $18.55 | $18.55 | $15.04 | 0 |
| 2020-01-13 | $18.55 | $18.55 | $18.55 | $18.55 | $15.04 | 100 |
| 2020-01-10 | $18.55 | $18.55 | $18.55 | $18.55 | $15.04 | 1,800 |
| 2020-01-09 | $18.20 | $18.20 | $18.20 | $18.20 | $14.75 | 127 |
| 2020-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 0 |
| 2020-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 0 |
| 2020-01-06 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 33 |
| 2020-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 0 |
| 2020-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 0 |
| 2019-12-31 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 0 |
| 2019-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $15.40 | 282 |
| 2019-12-27 | $19.26 | $19.26 | $19.26 | $19.26 | $15.61 | 0 |
| 2019-12-26 | $19.26 | $19.26 | $19.26 | $19.26 | $15.61 | 0 |
| 2019-12-24 | $19.26 | $19.26 | $19.26 | $19.26 | $15.61 | 0 |
| 2019-12-23 | $19.26 | $19.26 | $19.26 | $19.26 | $15.61 | 0 |
| 2019-12-20 | $19.26 | $19.26 | $19.26 | $19.26 | $15.61 | 0 |
| 2019-12-19 | $19.26 | $19.26 | $19.26 | $19.26 | $15.61 | 0 |
| 2019-12-18 | $18.60 | $19.26 | $18.60 | $19.26 | $15.61 | 1,132 |
| 2019-12-17 | $19.70 | $19.70 | $19.70 | $19.70 | $15.97 | 0 |
| 2019-12-16 | $19.20 | $19.73 | $19.20 | $19.70 | $15.97 | 2,377 |
| 2019-12-13 | $18.75 | $18.75 | $18.75 | $18.75 | $15.20 | 125,382 |
| 2019-12-12 | $17.20 | $17.20 | $17.20 | $17.20 | $13.94 | 1,579 |
| 2019-12-11 | $17.05 | $17.05 | $17.05 | $17.05 | $13.82 | 0 |
| 2019-12-10 | $17.05 | $17.05 | $17.05 | $17.05 | $13.82 | 0 |
| 2019-12-09 | $17.05 | $17.05 | $17.05 | $17.05 | $13.82 | 0 |
| 2019-12-06 | $17.05 | $17.05 | $17.05 | $17.05 | $13.82 | 617 |
| 2019-12-05 | $17.41 | $17.41 | $17.41 | $17.41 | $14.11 | 659 |
| 2019-12-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 0 |
| 2019-12-03 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 177 |
| 2019-12-02 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 0 |
| 2019-11-29 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 1,415 |
| 2019-11-27 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 0 |
| 2019-11-26 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 0 |
| 2019-11-25 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 0 |
| 2019-11-22 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 0 |
| 2019-11-21 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 0 |
| 2019-11-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 751 |
| 2019-11-19 | $16.75 | $16.75 | $16.75 | $16.75 | $13.58 | 936 |
| 2019-11-18 | $17.28 | $17.28 | $17.28 | $17.28 | $14.01 | 42 |
| 2019-11-15 | $17.28 | $17.28 | $17.28 | $17.28 | $14.01 | 1,236 |
| 2019-11-14 | $17.05 | $17.05 | $17.05 | $17.05 | $13.82 | 0 |
| 2019-11-13 | $17.05 | $17.05 | $17.05 | $17.05 | $13.82 | 1,251 |
| 2019-11-12 | $16.44 | $16.44 | $16.44 | $16.44 | $13.33 | 0 |
| 2019-11-11 | $16.44 | $16.44 | $16.44 | $16.44 | $13.33 | 769 |
| 2019-11-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 0 |
| 2019-11-07 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 0 |
| 2019-11-06 | $16.50 | $16.50 | $16.50 | $16.50 | $13.38 | 567 |
| 2019-11-05 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 0 |
| 2019-11-04 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 60 |
| 2019-11-01 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 0 |
| 2019-10-31 | $16.70 | $16.70 | $16.70 | $16.70 | $13.54 | 278 |
| 2019-10-30 | $16.60 | $16.60 | $16.60 | $16.60 | $13.46 | 433 |
| 2019-10-29 | $16.10 | $16.10 | $16.10 | $16.10 | $13.05 | 286 |
| 2019-10-28 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 0 |
| 2019-10-25 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 223 |
| 2019-10-24 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 1,000 |
| 2019-10-23 | $17.10 | $17.10 | $17.10 | $17.10 | $13.86 | 484 |
| 2019-10-22 | $16.95 | $16.95 | $16.95 | $16.95 | $13.74 | 145 |
| 2019-10-21 | $16.85 | $16.85 | $16.85 | $16.85 | $13.66 | 1,000 |
| 2019-10-18 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 0 |
| 2019-10-17 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 0 |
| 2019-10-16 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 35,071 |
| 2019-10-15 | $16.80 | $16.80 | $16.80 | $16.80 | $13.62 | 159 |
| 2019-10-14 | $15.05 | $15.05 | $15.05 | $15.05 | $12.20 | 0 |
| 2019-10-11 | $15.05 | $15.05 | $15.05 | $15.05 | $12.20 | 82 |
| 2019-10-10 | $15.05 | $15.05 | $15.05 | $15.05 | $12.20 | 108 |
| 2019-10-09 | $15.15 | $15.15 | $15.15 | $15.15 | $12.28 | 2 |
| 2019-10-08 | $15.15 | $15.15 | $15.15 | $15.15 | $12.28 | 0 |
| 2019-10-07 | $15.15 | $15.15 | $15.15 | $15.15 | $12.28 | 0 |
| 2019-10-04 | $15.22 | $15.22 | $15.15 | $15.15 | $12.28 | 2,500 |
| 2019-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $12.16 | 100 |
| 2019-10-02 | $15.15 | $15.15 | $15.15 | $15.15 | $12.28 | 70,708 |
| 2019-10-01 | $15.15 | $15.15 | $15.15 | $15.15 | $12.28 | 544 |
| 2019-09-30 | $15.50 | $15.50 | $15.50 | $15.50 | $12.57 | 1,240 |
| 2019-09-27 | $15.72 | $15.72 | $15.72 | $15.72 | $12.74 | 654 |
| 2019-09-26 | $15.00 | $15.00 | $15.00 | $15.00 | $12.16 | 0 |
| 2019-09-25 | $15.00 | $15.00 | $15.00 | $15.00 | $12.16 | 0 |
| 2019-09-24 | $15.00 | $15.00 | $15.00 | $15.00 | $12.16 | 0 |
| 2019-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.16 | 6 |
| 2019-09-20 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 0 |
| 2019-09-19 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 0 |
| 2019-09-18 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 80 |
| 2019-09-17 | $15.00 | $15.00 | $15.00 | $15.00 | $12.16 | 284 |
| 2019-09-16 | $15.30 | $15.30 | $15.30 | $15.30 | $12.40 | 100 |
| 2019-09-13 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 0 |
| 2019-09-12 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 0 |
| 2019-09-11 | $14.25 | $14.25 | $14.25 | $14.25 | $11.55 | 306 |
| 2019-09-10 | $14.00 | $14.01 | $14.00 | $14.01 | $11.36 | 804 |
| 2019-09-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.35 | 0 |
| 2019-09-06 | $14.00 | $14.00 | $14.00 | $14.00 | $11.35 | 0 |
| 2019-09-05 | $14.00 | $14.00 | $14.00 | $14.00 | $11.35 | 39,950 |
| 2019-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $11.35 | 130 |
| 2019-09-03 | $13.86 | $13.86 | $13.80 | $13.84 | $11.22 | 1,037 |
| 2019-08-30 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 0 |
| 2019-08-29 | $13.60 | $13.60 | $13.60 | $13.60 | $11.02 | 300 |
| 2019-08-28 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 0 |
| 2019-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 0 |
| 2019-08-26 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 0 |
| 2019-08-23 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 850 |
| 2019-08-22 | $13.10 | $13.10 | $13.10 | $13.10 | $10.62 | 0 |
| 2019-08-21 | $13.10 | $13.10 | $13.10 | $13.10 | $10.62 | 0 |
| 2019-08-20 | $13.30 | $13.30 | $13.10 | $13.10 | $10.62 | 1,120 |
| 2019-08-19 | $13.84 | $13.84 | $13.84 | $13.84 | $11.22 | 100 |
| 2019-08-16 | $13.84 | $13.84 | $13.84 | $13.84 | $11.22 | 200 |
| 2019-08-15 | $13.77 | $13.77 | $13.57 | $13.57 | $11.00 | 200 |
| 2019-08-14 | $13.38 | $13.38 | $13.38 | $13.38 | $10.85 | 1,753 |
| 2019-08-13 | $13.45 | $13.50 | $13.45 | $13.50 | $10.94 | 3,089 |
| 2019-08-12 | $13.00 | $13.00 | $13.00 | $13.00 | $10.54 | 0 |
| 2019-08-09 | $13.00 | $13.00 | $13.00 | $13.00 | $10.54 | 750 |
| 2019-08-08 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-08-07 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-08-06 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-08-05 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-08-02 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-08-01 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-07-31 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 0 |
| 2019-07-30 | $13.32 | $13.32 | $13.32 | $13.32 | $10.80 | 401 |
| 2019-07-29 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 0 |
| 2019-07-26 | $13.80 | $13.80 | $13.80 | $13.80 | $11.19 | 7 |
| 2019-07-25 | $13.68 | $13.87 | $13.68 | $13.80 | $11.19 | 962 |
| 2019-07-24 | $14.30 | $14.30 | $14.30 | $14.30 | $10.92 | 0 |
| 2019-07-23 | $14.30 | $14.30 | $14.30 | $14.30 | $10.31 | 1,405 |
| 2019-07-22 | $14.15 | $14.15 | $14.15 | $14.15 | $10.20 | 0 |
| 2019-07-19 | $14.15 | $14.15 | $14.15 | $14.15 | $10.20 | 0 |
| 2019-07-18 | $14.15 | $14.15 | $14.15 | $14.15 | $10.20 | 0 |
| 2019-07-17 | $14.15 | $14.15 | $14.15 | $14.15 | $10.20 | 271 |
| 2019-07-16 | $14.55 | $14.67 | $14.55 | $14.67 | $10.57 | 200 |
| 2019-07-15 | $14.24 | $14.24 | $14.24 | $14.24 | $10.26 | 551 |
| 2019-07-12 | $14.57 | $14.57 | $14.57 | $14.57 | $10.50 | 0 |
| 2019-07-11 | $14.57 | $14.57 | $14.57 | $14.57 | $10.50 | 0 |
| 2019-07-10 | $14.57 | $14.57 | $14.57 | $14.57 | $10.50 | 150 |
| 2019-07-09 | $14.53 | $14.53 | $14.53 | $14.53 | $10.47 | 200 |
| 2019-07-08 | $14.78 | $14.78 | $14.78 | $14.78 | $10.65 | 0 |
| 2019-07-05 | $14.20 | $14.78 | $14.20 | $14.78 | $10.65 | 704 |
| 2019-07-03 | $14.21 | $14.21 | $14.21 | $14.21 | $10.24 | 0 |
| 2019-07-02 | $14.21 | $14.21 | $14.21 | $14.21 | $10.24 | 0 |
| 2019-07-01 | $14.21 | $14.21 | $14.21 | $14.21 | $10.24 | 0 |
| 2019-06-28 | $14.21 | $14.21 | $14.21 | $14.21 | $10.24 | 0 |
| 2019-06-27 | $14.20 | $14.21 | $14.20 | $14.21 | $10.24 | 1,265 |
| 2019-06-26 | $14.25 | $14.25 | $14.25 | $14.25 | $10.27 | 2,600 |
| 2019-06-25 | $14.30 | $14.30 | $14.30 | $14.30 | $10.31 | 2,244 |
| 2019-06-24 | $13.90 | $13.90 | $13.90 | $13.90 | $10.02 | 0 |
| 2019-06-21 | $13.90 | $13.90 | $13.90 | $13.90 | $10.02 | 0 |
| 2019-06-19 | $14.06 | $14.06 | $13.90 | $13.90 | $10.02 | 669 |
| 2019-06-18 | $13.82 | $13.82 | $13.82 | $13.82 | $9.96 | 0 |
| 2019-06-17 | $13.82 | $13.82 | $13.82 | $13.82 | $9.96 | 100 |
| 2019-06-14 | $14.09 | $14.09 | $14.09 | $14.09 | $10.16 | 0 |
| 2019-06-13 | $14.09 | $14.09 | $14.09 | $14.09 | $10.16 | 600 |
| 2019-06-12 | $14.00 | $14.00 | $14.00 | $14.00 | $10.09 | 0 |
| 2019-06-11 | $14.00 | $14.00 | $14.00 | $14.00 | $10.09 | 0 |
| 2019-06-06 | $14.00 | $14.00 | $14.00 | $14.00 | $10.09 | 0 |
| 2019-06-05 | $14.00 | $14.00 | $14.00 | $14.00 | $10.09 | 500 |
| 2019-06-03 | $13.61 | $13.61 | $13.61 | $13.61 | $9.81 | 113 |
| 2019-05-31 | $13.15 | $13.15 | $13.15 | $13.15 | $9.48 | 150 |
| 2019-05-30 | $13.15 | $13.15 | $13.15 | $13.15 | $9.48 | 0 |
| 2019-05-29 | $13.15 | $13.15 | $13.15 | $13.15 | $9.48 | 219 |
| 2019-05-28 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 36,880 |
| 2019-05-24 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 0 |
| 2019-05-23 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 0 |
| 2019-05-22 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 0 |
| 2019-05-21 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 0 |
| 2019-05-20 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 0 |
| 2019-05-17 | $13.35 | $13.35 | $13.35 | $13.35 | $9.62 | 46,000 |
| 2019-05-16 | $13.45 | $13.45 | $13.35 | $13.35 | $9.62 | 4,051 |
| 2019-05-15 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-14 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-13 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-10 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-09 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-08 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-07 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 98 |
| 2019-05-06 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-03 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-02 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 0 |
| 2019-05-01 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 50 |
| 2019-04-30 | $15.36 | $15.36 | $15.36 | $15.36 | $11.07 | 100 |
| 2019-04-29 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 350 |
| 2019-04-25 | $14.70 | $14.70 | $14.70 | $14.70 | $10.60 | 0 |
| 2019-04-24 | $14.70 | $14.70 | $14.70 | $14.70 | $10.60 | 0 |
| 2019-04-23 | $14.70 | $14.70 | $14.70 | $14.70 | $10.60 | 2,235 |
| 2019-04-22 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 0 |
| 2019-04-18 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 0 |
| 2019-04-17 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 0 |
| 2019-04-16 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 59 |
| 2019-04-15 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 0 |
| 2019-04-12 | $14.95 | $14.95 | $14.95 | $14.95 | $10.78 | 928 |
| 2019-04-11 | $15.05 | $15.05 | $15.05 | $15.05 | $10.85 | 82 |
| 2019-04-10 | $15.05 | $15.05 | $15.05 | $15.05 | $10.85 | 0 |
| 2019-04-09 | $15.05 | $15.05 | $15.05 | $15.05 | $10.85 | 0 |
| 2019-04-08 | $15.05 | $15.05 | $15.05 | $15.05 | $10.85 | 0 |
| 2019-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $10.85 | 517 |
| 2019-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $10.96 | 181 |
| 2019-04-03 | $16.25 | $16.25 | $16.25 | $16.25 | $11.71 | 0 |
| 2019-04-02 | $16.25 | $16.25 | $16.25 | $16.25 | $11.71 | 0 |
| 2019-04-01 | $16.25 | $16.25 | $16.25 | $16.25 | $11.71 | 0 |
| 2019-03-29 | $16.25 | $16.25 | $16.25 | $16.25 | $11.71 | 0 |
| 2019-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $11.71 | 0 |
| 2019-03-27 | $16.25 | $16.25 | $16.25 | $16.25 | $11.71 | 0 |
| 2019-03-26 | $16.20 | $16.25 | $16.00 | $16.25 | $11.71 | 3,133 |
| 2019-03-25 | $15.89 | $15.89 | $15.89 | $15.89 | $11.45 | 2,961 |
| 2019-03-22 | $16.04 | $16.04 | $16.04 | $16.04 | $11.56 | 2 |
| 2019-03-21 | $16.04 | $16.04 | $16.04 | $16.04 | $11.56 | 2,411 |
| 2019-03-20 | $16.28 | $16.28 | $16.28 | $16.28 | $11.73 | 1 |
| 2019-03-19 | $16.28 | $16.28 | $16.28 | $16.28 | $11.73 | 100 |
| 2019-03-18 | $16.20 | $16.20 | $16.20 | $16.20 | $11.68 | 3 |
| 2019-03-15 | $16.20 | $16.20 | $16.20 | $16.20 | $11.68 | 236 |
| 2019-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 61 |
| 2019-03-13 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 400 |
| 2019-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 0 |
| 2019-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 83 |
| 2019-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 0 |
| 2019-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 69 |
| 2019-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 0 |
| 2019-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 0 |
| 2019-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 400 |
| 2019-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $11.53 | 331 |
| 2019-02-28 | $15.35 | $15.35 | $15.35 | $15.35 | $11.06 | 0 |
| 2019-02-27 | $15.35 | $15.35 | $15.35 | $15.35 | $11.06 | 0 |
| 2019-02-26 | $15.35 | $15.35 | $15.35 | $15.35 | $11.06 | 0 |
| 2019-02-22 | $15.35 | $15.35 | $15.35 | $15.35 | $11.06 | 713 |
| 2019-02-21 | $15.25 | $15.25 | $15.25 | $15.25 | $10.99 | 586 |
| 2019-02-20 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-15 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-14 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-13 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-12 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-11 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-08 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-07 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-06 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 0 |
| 2019-02-05 | $15.42 | $15.42 | $15.42 | $15.42 | $11.12 | 2,750 |
| 2019-02-04 | $15.20 | $15.20 | $15.20 | $15.20 | $10.96 | 36 |
| 2019-02-01 | $15.20 | $15.20 | $15.20 | $15.20 | $10.96 | 0 |
| 2019-01-31 | $15.20 | $15.20 | $15.20 | $15.20 | $10.96 | 0 |
| 2019-01-30 | $15.20 | $15.20 | $15.20 | $15.20 | $10.96 | 1,000 |
| 2019-01-29 | $14.99 | $14.99 | $14.99 | $14.99 | $10.80 | 100 |
| 2019-01-28 | $14.59 | $14.59 | $14.59 | $14.59 | $10.52 | 0 |
| 2019-01-25 | $14.69 | $14.69 | $14.59 | $14.59 | $10.52 | 575 |
| 2019-01-24 | $14.62 | $14.62 | $14.62 | $14.62 | $10.54 | 1,570 |
| 2019-01-23 | $14.70 | $14.70 | $14.70 | $14.70 | $10.60 | 23,208 |
| 2019-01-22 | $14.47 | $14.47 | $14.47 | $14.47 | $10.43 | 246,066 |
| 2019-01-18 | $14.47 | $14.47 | $14.47 | $14.47 | $10.43 | 172 |
| 2019-01-17 | $14.75 | $14.75 | $14.29 | $14.40 | $10.38 | 2,062 |
| 2019-01-16 | $14.70 | $14.70 | $14.70 | $14.70 | $10.32 | 0 |
| 2019-01-15 | $14.70 | $14.70 | $14.70 | $14.70 | $10.07 | 129 |
| 2019-01-14 | $14.70 | $14.70 | $14.70 | $14.70 | $10.07 | 345 |
| 2019-01-11 | $14.55 | $14.55 | $14.55 | $14.55 | $9.97 | 58 |
| 2019-01-10 | $14.55 | $14.55 | $14.55 | $14.55 | $9.97 | 503 |
| 2019-01-09 | $14.30 | $14.30 | $14.30 | $14.30 | $9.79 | 21,730 |
| 2019-01-08 | $13.79 | $14.01 | $13.79 | $13.95 | $9.55 | 66,074 |
| 2019-01-07 | $13.35 | $13.35 | $13.35 | $13.35 | $9.14 | 890 |
| 2019-01-04 | $13.60 | $13.60 | $13.60 | $13.60 | $9.32 | 3,474 |
| 2019-01-03 | $13.40 | $13.40 | $13.40 | $13.40 | $9.18 | 0 |
| 2019-01-02 | $13.40 | $13.40 | $13.40 | $13.40 | $9.18 | 14,548 |
| 2018-12-31 | $13.28 | $13.28 | $13.28 | $13.28 | $9.10 | 62 |
| 2018-12-28 | $13.28 | $13.28 | $13.28 | $13.28 | $9.10 | 293 |
| 2018-12-27 | $13.16 | $13.16 | $13.16 | $13.16 | $9.01 | 175 |
| 2018-12-26 | $13.40 | $14.20 | $13.17 | $14.20 | $9.73 | 4,739 |
| 2018-12-24 | $13.47 | $13.47 | $13.47 | $13.47 | $9.23 | 180 |
| 2018-12-21 | $13.54 | $13.54 | $13.54 | $13.54 | $9.27 | 2,346 |
| 2018-12-20 | $13.44 | $13.55 | $13.35 | $13.55 | $9.28 | 1,061 |
| 2018-12-19 | $13.24 | $13.24 | $13.15 | $13.15 | $9.01 | 2,262 |
| 2018-12-18 | $13.15 | $13.15 | $13.15 | $13.15 | $9.01 | 9,585 |
| 2018-12-14 | $13.21 | $13.21 | $13.21 | $13.21 | $9.05 | 0 |
| 2018-12-13 | $13.21 | $13.21 | $13.21 | $13.21 | $9.05 | 3 |
| 2018-12-12 | $13.21 | $13.21 | $13.21 | $13.21 | $9.05 | 0 |
| 2018-12-11 | $13.21 | $13.21 | $13.21 | $13.21 | $9.05 | 0 |
| 2018-12-10 | $13.30 | $13.30 | $13.21 | $13.21 | $9.05 | 300 |
| 2018-12-07 | $13.77 | $13.77 | $13.77 | $13.77 | $9.43 | 0 |
| 2018-12-04 | $13.77 | $13.77 | $13.77 | $13.77 | $9.43 | 1,142 |
| 2018-12-03 | $13.77 | $13.77 | $13.77 | $13.77 | $9.43 | 10,000 |
| 2018-11-30 | $14.11 | $14.11 | $14.11 | $14.11 | $9.66 | 122 |
| 2018-11-29 | $14.11 | $14.11 | $14.11 | $14.11 | $9.66 | 0 |
| 2018-11-28 | $14.11 | $14.11 | $14.11 | $14.11 | $9.66 | 140 |
| 2018-11-27 | $14.30 | $14.38 | $14.30 | $14.38 | $9.85 | 2,065 |
| 2018-11-26 | $14.25 | $14.25 | $14.25 | $14.25 | $9.76 | 416 |
| 2018-11-23 | $14.65 | $14.65 | $14.65 | $14.65 | $10.03 | 533 |
| 2018-11-21 | $14.21 | $14.21 | $14.21 | $14.21 | $9.73 | 147 |
| 2018-11-20 | $14.30 | $14.30 | $14.30 | $14.30 | $9.79 | 1,514 |
| 2018-11-19 | $14.15 | $14.15 | $14.15 | $14.15 | $9.69 | 35 |
| 2018-11-16 | $14.15 | $14.15 | $14.15 | $14.15 | $9.69 | 0 |
| 2018-11-15 | $14.15 | $14.15 | $14.15 | $14.15 | $9.69 | 109 |
| 2018-11-14 | $14.77 | $14.77 | $14.77 | $14.77 | $10.12 | 0 |
| 2018-11-13 | $14.77 | $14.77 | $14.77 | $14.77 | $10.12 | 0 |
| 2018-11-12 | $14.77 | $14.77 | $14.77 | $14.77 | $10.12 | 729 |
| 2018-11-09 | $14.62 | $14.75 | $14.62 | $14.75 | $10.10 | 772 |
| 2018-11-08 | $15.28 | $16.26 | $15.28 | $16.26 | $11.14 | 754 |
| 2018-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | $10.37 | 0 |
| 2018-11-06 | $15.15 | $15.15 | $15.15 | $15.15 | $10.37 | 23 |
| 2018-11-05 | $15.15 | $15.15 | $15.15 | $15.15 | $10.37 | 269 |
| 2018-11-02 | $14.66 | $14.66 | $14.66 | $14.66 | $10.04 | 43 |
| 2018-11-01 | $14.66 | $14.66 | $14.66 | $14.66 | $10.04 | 7 |
| 2018-10-31 | $14.66 | $14.66 | $14.66 | $14.66 | $10.04 | 720 |
| 2018-10-30 | $14.45 | $14.45 | $14.45 | $14.45 | $9.90 | 0 |
| 2018-10-29 | $14.45 | $14.45 | $14.45 | $14.45 | $9.90 | 0 |
| 2018-10-26 | $14.45 | $14.45 | $14.45 | $14.45 | $9.90 | 42 |
| 2018-10-25 | $14.45 | $14.45 | $14.45 | $14.45 | $9.90 | 100 |
| 2018-10-24 | $14.60 | $14.60 | $14.45 | $14.45 | $9.90 | 620 |
| 2018-10-23 | $14.80 | $14.80 | $14.80 | $14.80 | $10.14 | 0 |
| 2018-10-22 | $14.80 | $14.80 | $14.80 | $14.80 | $10.14 | 0 |
| 2018-10-19 | $14.80 | $14.80 | $14.80 | $14.80 | $10.14 | 1,844 |
| 2018-10-18 | $15.30 | $15.30 | $15.30 | $15.30 | $10.48 | 300 |
| 2018-10-17 | $14.70 | $14.70 | $14.70 | $14.70 | $10.07 | 134 |
| 2018-10-16 | $14.88 | $14.88 | $14.88 | $14.88 | $10.19 | 163 |
| 2018-10-15 | $14.65 | $14.65 | $14.65 | $14.65 | $10.03 | 67 |
| 2018-10-12 | $14.65 | $14.65 | $14.65 | $14.65 | $10.03 | 2,351 |
| 2018-10-11 | $14.75 | $14.75 | $14.75 | $14.75 | $10.10 | 2,796 |
| 2018-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $10.27 | 200 |
| 2018-10-09 | $14.30 | $14.30 | $14.30 | $14.30 | $9.79 | 0 |
| 2018-10-08 | $14.30 | $14.30 | $14.30 | $14.30 | $9.79 | 34 |
| 2018-10-05 | $14.30 | $14.30 | $14.30 | $14.30 | $9.79 | 0 |
| 2018-10-04 | $14.59 | $14.59 | $14.30 | $14.30 | $9.79 | 441 |
| 2018-10-03 | $14.73 | $14.73 | $14.73 | $14.73 | $10.09 | 14,642 |
| 2018-10-02 | $15.34 | $15.34 | $15.34 | $15.34 | $10.51 | 0 |
| 2018-10-01 | $15.34 | $15.34 | $15.34 | $15.34 | $10.51 | 0 |
| 2018-09-28 | $15.34 | $15.34 | $15.34 | $15.34 | $10.51 | 103,374 |
| 2018-09-27 | $15.34 | $15.34 | $15.34 | $15.34 | $10.51 | 100 |
| 2018-09-26 | $14.73 | $14.96 | $14.73 | $14.96 | $10.25 | 19,773 |
| 2018-09-25 | $14.73 | $14.93 | $14.73 | $14.93 | $10.23 | 584 |
| 2018-09-24 | $14.78 | $14.78 | $14.78 | $14.78 | $10.12 | 3 |
| 2018-09-21 | $14.78 | $14.78 | $14.78 | $14.78 | $10.12 | 6 |
| 2018-09-20 | $15.05 | $15.05 | $14.78 | $14.78 | $10.12 | 4,464 |
| 2018-09-19 | $14.65 | $14.65 | $14.65 | $14.65 | $10.03 | 87 |
| 2018-09-18 | $14.65 | $14.65 | $14.65 | $14.65 | $10.03 | 200 |
| 2018-09-17 | $13.90 | $13.90 | $13.90 | $13.90 | $9.52 | 0 |
| 2018-09-14 | $14.24 | $14.24 | $13.90 | $13.90 | $9.52 | 889 |
| 2018-09-13 | $14.49 | $14.49 | $14.49 | $14.49 | $9.92 | 400 |
| 2018-09-12 | $16.28 | $16.28 | $16.28 | $16.28 | $11.15 | 0 |
| 2018-09-11 | $16.28 | $16.28 | $16.28 | $16.28 | $11.15 | 155 |
| 2018-09-10 | $16.59 | $16.59 | $16.59 | $16.59 | $11.36 | 0 |
| 2018-09-07 | $16.59 | $16.59 | $16.59 | $16.59 | $11.36 | 30 |
| 2018-09-06 | $16.59 | $16.59 | $16.59 | $16.59 | $11.36 | 200 |
| 2018-09-05 | $16.49 | $16.49 | $16.49 | $16.49 | $11.29 | 179 |
| 2018-09-04 | $16.34 | $16.34 | $16.34 | $16.34 | $11.19 | 280 |
| 2018-08-31 | $16.05 | $16.05 | $16.05 | $16.05 | $10.99 | 0 |
| 2018-08-30 | $16.05 | $16.05 | $16.05 | $16.05 | $10.99 | 0 |
| 2018-08-29 | $16.05 | $16.05 | $16.05 | $16.05 | $10.99 | 751 |
| 2018-08-28 | $16.54 | $16.66 | $16.05 | $16.05 | $10.99 | 800 |
| 2018-08-27 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 2,002 |
| 2018-08-24 | $16.00 | $16.00 | $16.00 | $16.00 | $10.96 | 75 |
| 2018-08-23 | $16.00 | $16.00 | $16.00 | $16.00 | $10.96 | 0 |
| 2018-08-22 | $16.00 | $16.00 | $16.00 | $16.00 | $10.96 | 38 |
| 2018-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $10.96 | 100 |
| 2018-08-20 | $15.89 | $15.89 | $15.89 | $15.89 | $10.88 | 0 |
| 2018-08-17 | $15.89 | $15.89 | $15.89 | $15.89 | $10.88 | 22 |
| 2018-08-16 | $15.91 | $16.05 | $15.89 | $15.89 | $10.88 | 12,688 |
| 2018-08-15 | $16.34 | $16.34 | $16.34 | $16.34 | $11.19 | 33 |
| 2018-08-14 | $16.34 | $16.34 | $16.34 | $16.34 | $11.19 | 10 |
| 2018-08-13 | $16.34 | $16.34 | $16.34 | $16.34 | $11.19 | 0 |
| 2018-08-10 | $16.34 | $16.34 | $16.34 | $16.34 | $11.19 | 196 |
| 2018-08-09 | $16.31 | $16.31 | $16.31 | $16.31 | $11.17 | 185 |
| 2018-08-08 | $16.64 | $16.64 | $16.64 | $16.64 | $11.40 | 0 |
| 2018-08-07 | $16.64 | $16.64 | $16.64 | $16.64 | $11.40 | 200 |
| 2018-08-06 | $16.01 | $16.01 | $16.01 | $16.01 | $10.97 | 1,228 |
| 2018-08-03 | $16.01 | $16.01 | $16.01 | $16.01 | $10.97 | 0 |
| 2018-08-02 | $16.01 | $16.01 | $16.01 | $16.01 | $10.97 | 300 |
| 2018-08-01 | $16.40 | $16.40 | $16.10 | $16.10 | $11.03 | 1,184 |
| 2018-07-31 | $17.42 | $17.42 | $17.42 | $17.42 | $11.93 | 50 |
| 2018-07-30 | $17.42 | $17.42 | $17.42 | $17.42 | $11.93 | 51 |
| 2018-07-27 | $17.42 | $17.42 | $17.42 | $17.42 | $11.93 | 0 |
| 2018-07-26 | $17.42 | $17.42 | $17.42 | $17.42 | $11.93 | 0 |
| 2018-07-25 | $17.42 | $17.42 | $17.42 | $17.42 | $11.93 | 600 |
| 2018-07-24 | $17.68 | $17.68 | $17.60 | $17.61 | $11.49 | 1,663 |
| 2018-07-23 | $17.68 | $17.68 | $17.68 | $17.68 | $11.53 | 775 |
| 2018-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $11.48 | 0 |
| 2018-07-19 | $17.86 | $17.86 | $17.45 | $17.60 | $11.48 | 1,461 |
| 2018-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $11.74 | 455 |
| 2018-07-17 | $18.22 | $18.22 | $18.22 | $18.22 | $11.88 | 685 |
| 2018-07-16 | $18.49 | $18.49 | $18.00 | $18.00 | $11.74 | 428 |
| 2018-07-13 | $18.17 | $18.17 | $18.17 | $18.17 | $11.85 | 870 |
| 2018-07-12 | $18.52 | $18.52 | $18.52 | $18.52 | $12.08 | 37 |
| 2018-07-11 | $18.52 | $18.52 | $18.52 | $18.52 | $12.08 | 0 |
| 2018-07-10 | $18.52 | $18.52 | $18.52 | $18.52 | $12.08 | 0 |
| 2018-07-09 | $18.52 | $18.52 | $18.52 | $18.52 | $12.08 | 0 |
| 2018-07-06 | $18.52 | $18.52 | $18.52 | $18.52 | $12.08 | 150 |
| 2018-07-05 | $18.28 | $18.52 | $18.28 | $18.52 | $12.08 | 446 |
| 2018-07-03 | $17.90 | $18.17 | $17.90 | $18.17 | $11.85 | 824 |
| 2018-07-02 | $17.75 | $17.75 | $17.75 | $17.75 | $11.58 | 2 |
| 2018-06-29 | $17.75 | $17.75 | $17.75 | $17.75 | $11.58 | 39 |
| 2018-06-28 | $17.75 | $17.75 | $17.75 | $17.75 | $11.58 | 230 |
| 2018-06-27 | $17.75 | $17.75 | $17.75 | $17.75 | $11.58 | 400 |
| 2018-06-26 | $17.45 | $17.45 | $17.45 | $17.45 | $11.38 | 0 |
| 2018-06-25 | $17.58 | $17.58 | $17.58 | $17.58 | $11.47 | 71 |
| 2018-06-22 | $17.58 | $17.58 | $17.58 | $17.58 | $11.47 | 0 |
| 2018-06-21 | $17.58 | $17.58 | $17.58 | $17.58 | $11.47 | 221 |
| 2018-06-20 | $17.58 | $17.58 | $17.58 | $17.58 | $11.47 | 2,022 |
| 2018-06-19 | $17.61 | $17.61 | $17.61 | $17.61 | $11.49 | 152 |
| 2018-06-18 | $17.93 | $17.93 | $17.93 | $17.93 | $11.69 | 33 |
| 2018-06-15 | $17.93 | $17.93 | $17.93 | $17.93 | $11.69 | 88 |
| 2018-06-14 | $17.93 | $17.93 | $17.93 | $17.93 | $11.69 | 200 |
| 2018-06-13 | $17.85 | $17.85 | $17.85 | $17.85 | $11.64 | 1,100 |
| 2018-06-12 | $18.16 | $18.16 | $18.16 | $18.16 | $11.84 | 375 |
| 2018-06-11 | $17.84 | $17.84 | $17.84 | $17.84 | $11.64 | 0 |
| 2018-06-08 | $17.84 | $17.84 | $17.84 | $17.84 | $11.64 | 38 |
| 2018-06-07 | $17.84 | $17.84 | $17.84 | $17.84 | $11.64 | 300 |
| 2018-06-06 | $18.38 | $18.38 | $18.38 | $18.38 | $11.99 | 0 |
| 2018-06-05 | $18.38 | $18.38 | $18.38 | $18.38 | $11.99 | 0 |
| 2018-06-04 | $18.38 | $18.38 | $18.38 | $18.38 | $11.99 | 60 |
| 2018-06-01 | $18.38 | $18.38 | $18.38 | $18.38 | $11.99 | 0 |
| 2018-05-31 | $18.38 | $18.38 | $18.38 | $18.38 | $11.99 | 0 |
| 2018-05-30 | $18.04 | $18.38 | $18.04 | $18.38 | $11.99 | 13,916 |
| 2018-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $12.39 | 1 |
| 2018-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $12.39 | 234 |
| 2018-05-24 | $19.12 | $19.12 | $19.12 | $19.12 | $12.47 | 0 |
| 2018-05-23 | $19.12 | $19.12 | $19.12 | $19.12 | $12.47 | 1,700 |
| 2018-05-22 | $19.20 | $19.20 | $19.20 | $19.20 | $12.52 | 195 |
| 2018-05-21 | $19.09 | $19.09 | $19.09 | $19.09 | $12.45 | 0 |
| 2018-05-18 | $19.09 | $19.09 | $19.09 | $19.09 | $12.45 | 52 |
| 2018-05-17 | $19.09 | $19.09 | $19.09 | $19.09 | $12.45 | 99,526 |
| 2018-05-16 | $19.09 | $19.09 | $19.09 | $19.09 | $12.45 | 420 |
| 2018-05-15 | $19.09 | $19.09 | $19.09 | $19.09 | $12.45 | 36 |
| 2018-05-14 | $18.96 | $19.09 | $18.96 | $19.09 | $12.45 | 816 |
| 2018-05-11 | $18.85 | $18.85 | $18.85 | $18.85 | $12.29 | 0 |
| 2018-05-10 | $18.85 | $18.85 | $18.85 | $18.85 | $12.29 | 200 |
| 2018-05-09 | $18.61 | $18.61 | $18.61 | $18.61 | $12.14 | 0 |
| 2018-05-08 | $18.61 | $18.61 | $18.61 | $18.61 | $12.14 | 0 |
| 2018-05-07 | $18.61 | $18.61 | $18.61 | $18.61 | $12.14 | 0 |
| 2018-05-04 | $18.61 | $18.61 | $18.61 | $18.61 | $12.14 | 0 |
| 2018-05-03 | $19.00 | $19.00 | $18.61 | $18.61 | $12.14 | 924 |
| 2018-05-02 | $19.15 | $19.15 | $19.15 | $19.15 | $12.49 | 254 |
| 2018-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.39 | 191 |
| 2018-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $12.39 | 0 |
| 2018-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $12.39 | 29,440 |
| 2018-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $12.39 | 300 |
| 2018-04-25 | $18.65 | $18.65 | $18.65 | $18.65 | $12.16 | 25 |
| 2018-04-24 | $18.65 | $18.65 | $18.65 | $18.65 | $12.16 | 0 |
| 2018-04-23 | $18.65 | $18.65 | $18.65 | $18.65 | $12.16 | 41 |
| 2018-04-20 | $18.65 | $18.65 | $18.65 | $18.65 | $12.16 | 580 |
| 2018-04-19 | $18.85 | $18.85 | $18.85 | $18.85 | $12.29 | 1,529 |
| 2018-04-18 | $18.70 | $18.70 | $18.70 | $18.70 | $12.20 | 14 |
| 2018-04-17 | $18.70 | $18.70 | $18.70 | $18.70 | $12.20 | 500 |
| 2018-04-16 | $18.50 | $18.50 | $18.50 | $18.50 | $12.07 | 353 |
| 2018-04-13 | $18.20 | $18.20 | $18.20 | $18.20 | $11.87 | 80 |
| 2018-04-12 | $18.60 | $18.60 | $18.20 | $18.20 | $11.87 | 1,223 |
| 2018-04-11 | $18.35 | $18.35 | $18.18 | $18.18 | $11.86 | 455 |
| 2018-04-10 | $18.30 | $18.30 | $18.07 | $18.30 | $11.94 | 17,776 |
| 2018-04-09 | $18.18 | $18.18 | $18.18 | $18.18 | $11.86 | 124 |
| 2018-04-06 | $17.46 | $17.46 | $17.46 | $17.46 | $11.39 | 81 |
| 2018-04-05 | $17.46 | $17.46 | $17.46 | $17.46 | $11.39 | 0 |
| 2018-04-04 | $17.46 | $17.46 | $17.46 | $17.46 | $11.39 | 0 |
| 2018-04-03 | $17.46 | $17.46 | $17.46 | $17.46 | $11.39 | 1,630 |
| 2018-04-02 | $17.98 | $17.98 | $17.98 | $17.98 | $11.73 | 110 |
| 2018-03-29 | $17.98 | $17.98 | $17.98 | $17.98 | $11.73 | 0 |
| 2018-03-28 | $18.03 | $18.03 | $17.98 | $17.98 | $11.73 | 784 |
| 2018-03-27 | $17.29 | $17.29 | $17.29 | $17.29 | $11.28 | 0 |
| 2018-03-26 | $17.29 | $17.29 | $17.29 | $17.29 | $11.28 | 200 |
| 2018-03-23 | $17.70 | $17.70 | $17.70 | $17.70 | $11.55 | 2,082 |
| 2018-03-22 | $17.20 | $17.20 | $16.93 | $16.93 | $11.04 | 1,100 |
| 2018-03-21 | $17.32 | $17.32 | $17.32 | $17.32 | $11.30 | 0 |
| 2018-03-20 | $17.32 | $17.32 | $17.32 | $17.32 | $11.30 | 2,100 |
| 2018-03-19 | $17.15 | $17.15 | $16.95 | $16.95 | $11.06 | 580 |
| 2018-03-16 | $17.11 | $17.15 | $17.11 | $17.15 | $11.19 | 1,297 |
| 2018-03-15 | $17.12 | $17.12 | $17.12 | $17.12 | $11.17 | 2,245 |
| 2018-03-14 | $16.93 | $16.93 | $16.93 | $16.93 | $11.04 | 0 |
| 2018-03-13 | $17.37 | $17.37 | $16.93 | $16.93 | $11.04 | 8,140 |
| 2018-03-12 | $16.93 | $16.93 | $16.93 | $16.93 | $11.04 | 0 |
| 2018-03-09 | $16.93 | $16.93 | $16.93 | $16.93 | $11.04 | 0 |
| 2018-03-08 | $17.22 | $17.22 | $16.93 | $16.93 | $11.04 | 22,242 |
| 2018-03-07 | $16.90 | $16.90 | $16.90 | $16.90 | $11.02 | 2,200 |
| 2018-03-06 | $16.90 | $16.90 | $16.90 | $16.90 | $11.02 | 800 |
| 2018-03-05 | $16.64 | $16.64 | $16.64 | $16.64 | $10.85 | 146 |
| 2018-03-02 | $17.44 | $17.44 | $17.44 | $17.44 | $11.37 | 630 |
| 2018-03-01 | $16.34 | $16.34 | $16.34 | $16.34 | $10.66 | 150 |
| 2018-02-28 | $16.98 | $16.98 | $16.98 | $16.98 | $11.07 | 0 |
| 2018-02-27 | $17.13 | $17.13 | $16.97 | $16.98 | $11.07 | 4,881 |
| 2018-02-26 | $17.63 | $17.63 | $17.63 | $17.63 | $11.50 | 0 |
| 2018-02-23 | $17.63 | $17.63 | $17.63 | $17.63 | $11.50 | 6,770 |
| 2018-02-22 | $17.36 | $17.36 | $17.07 | $17.07 | $11.13 | 24,142 |
| 2018-02-21 | $16.98 | $16.98 | $16.98 | $16.98 | $11.08 | 614 |
| 2018-02-20 | $16.80 | $16.80 | $16.80 | $16.80 | $10.96 | 510 |
| 2018-02-16 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 31 |
| 2018-02-15 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 612 |
| 2018-02-14 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 0 |
| 2018-02-13 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 0 |
| 2018-02-12 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 0 |
| 2018-02-09 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 0 |
| 2018-02-08 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 0 |
| 2018-02-07 | $16.75 | $16.75 | $16.75 | $16.75 | $10.92 | 5,425 |
| 2018-02-06 | $17.01 | $17.01 | $16.60 | $16.83 | $10.97 | 1,230 |
| 2018-02-05 | $18.60 | $18.60 | $18.60 | $18.60 | $12.13 | 0 |
| 2018-02-02 | $18.60 | $18.60 | $18.60 | $18.60 | $12.13 | 0 |
| 2018-02-01 | $18.60 | $18.60 | $18.60 | $18.60 | $12.13 | 2,030 |
| 2018-01-31 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 0 |
| 2018-01-30 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 8 |
| 2018-01-29 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 3 |
| 2018-01-26 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 60 |
| 2018-01-25 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 0 |
| 2018-01-24 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 0 |
| 2018-01-23 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 42 |
| 2018-01-22 | $17.87 | $17.87 | $17.87 | $17.87 | $11.66 | 120 |
| 2018-01-19 | $17.79 | $17.79 | $17.72 | $17.72 | $11.56 | 641 |
| 2018-01-18 | $18.42 | $18.42 | $18.42 | $18.42 | $12.01 | 300 |
| 2018-01-17 | $18.42 | $18.90 | $18.42 | $18.42 | $11.76 | 906 |
| 2018-01-16 | $18.20 | $18.20 | $18.20 | $18.20 | $11.45 | 50 |
| 2018-01-12 | $18.20 | $18.20 | $18.20 | $18.20 | $11.45 | 100 |
| 2018-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $11.32 | 0 |
| 2018-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $11.32 | 0 |
| 2018-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $11.32 | 14,002 |
| 2018-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $11.32 | 1,700 |
| 2018-01-05 | $17.47 | $17.47 | $17.47 | $17.47 | $10.99 | 46 |
| 2018-01-04 | $17.47 | $17.47 | $17.47 | $17.47 | $10.99 | 0 |
| 2018-01-03 | $17.47 | $17.47 | $17.47 | $17.47 | $10.99 | 0 |
| 2018-01-02 | $17.47 | $17.47 | $17.47 | $17.47 | $10.99 | 100 |
| 2017-12-29 | $17.64 | $17.64 | $17.64 | $17.64 | $11.09 | 371 |
| 2017-12-28 | $17.50 | $17.50 | $17.50 | $17.50 | $11.01 | 0 |
| 2017-12-27 | $17.50 | $17.50 | $17.50 | $17.50 | $11.01 | 1,800 |
| 2017-12-26 | $17.50 | $17.50 | $17.50 | $17.50 | $11.01 | 0 |
| 2017-12-22 | $17.50 | $17.50 | $17.50 | $17.50 | $11.01 | 700 |
| 2017-12-21 | $17.40 | $17.40 | $17.40 | $17.40 | $10.94 | 100 |
| 2017-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $11.01 | 263 |
| 2017-12-19 | $17.52 | $17.52 | $17.52 | $17.52 | $11.02 | 615 |
| 2017-12-18 | $17.40 | $17.40 | $17.40 | $17.40 | $10.94 | 0 |
| 2017-12-15 | $17.54 | $17.54 | $17.38 | $17.40 | $10.94 | 3,705 |
| 2017-12-14 | $17.92 | $17.92 | $17.92 | $17.92 | $11.27 | 0 |
| 2017-12-13 | $17.51 | $17.92 | $17.51 | $17.92 | $11.27 | 159,000 |
| 2017-12-12 | $17.64 | $17.64 | $17.64 | $17.64 | $11.09 | 530 |
| 2017-12-11 | $17.64 | $17.64 | $17.64 | $17.64 | $11.09 | 0 |
| 2017-12-08 | $17.40 | $17.64 | $17.40 | $17.64 | $11.09 | 2,836 |
| 2017-12-07 | $17.93 | $17.93 | $17.93 | $17.93 | $11.27 | 163,880 |
| 2017-12-06 | $18.22 | $18.22 | $18.22 | $18.22 | $11.46 | 85 |
| 2017-12-05 | $18.22 | $18.22 | $18.22 | $18.22 | $11.46 | 20 |
| 2017-12-04 | $18.22 | $18.22 | $18.22 | $18.22 | $11.46 | 0 |
| 2017-12-01 | $18.22 | $18.22 | $18.22 | $18.22 | $11.46 | 39 |
| 2017-11-30 | $18.22 | $18.22 | $18.22 | $18.22 | $11.46 | 0 |
| 2017-11-29 | $18.22 | $18.22 | $18.22 | $18.22 | $11.46 | 100 |
| 2017-11-28 | $17.98 | $17.98 | $17.98 | $17.98 | $11.31 | 0 |
| 2017-11-27 | $17.98 | $17.98 | $17.98 | $17.98 | $11.31 | 100 |
| 2017-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $11.41 | 0 |
| 2017-11-22 | $18.15 | $18.15 | $18.15 | $18.15 | $11.41 | 11,183 |
| 2017-11-21 | $18.15 | $18.15 | $18.15 | $18.15 | $11.41 | 0 |
| 2017-11-20 | $18.15 | $18.15 | $18.15 | $18.15 | $11.41 | 0 |
| 2017-11-17 | $18.02 | $18.15 | $18.02 | $18.15 | $11.41 | 310 |
| 2017-11-16 | $17.75 | $17.75 | $17.75 | $17.75 | $11.16 | 740 |
| 2017-11-15 | $17.75 | $17.75 | $17.75 | $17.75 | $11.16 | 0 |
| 2017-11-14 | $17.75 | $17.75 | $17.75 | $17.75 | $11.16 | 0 |
| 2017-11-13 | $17.75 | $17.75 | $17.75 | $17.75 | $11.16 | 100 |
| 2017-11-10 | $18.05 | $18.05 | $18.05 | $18.05 | $11.35 | 0 |
| 2017-11-09 | $18.32 | $18.32 | $18.05 | $18.05 | $11.35 | 1,469 |
| 2017-11-08 | $18.46 | $18.46 | $18.46 | $18.46 | $11.61 | 0 |
| 2017-11-07 | $18.46 | $18.46 | $18.46 | $18.46 | $11.61 | 100 |
| 2017-11-06 | $18.42 | $18.42 | $18.42 | $18.42 | $11.58 | 28 |
| 2017-11-03 | $18.42 | $18.42 | $18.42 | $18.42 | $11.58 | 0 |
| 2017-11-02 | $18.42 | $18.42 | $18.42 | $18.42 | $11.58 | 0 |
| 2017-11-01 | $18.00 | $18.43 | $18.00 | $18.42 | $11.58 | 1,119 |
| 2017-10-31 | $18.68 | $18.68 | $18.68 | $18.68 | $11.75 | 620 |
| 2017-10-30 | $17.80 | $17.80 | $17.80 | $17.80 | $11.19 | 0 |
| 2017-10-27 | $17.80 | $17.80 | $17.80 | $17.80 | $11.19 | 0 |
| 2017-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $11.19 | 2,600 |
| 2017-10-25 | $17.76 | $17.76 | $17.76 | $17.76 | $11.17 | 400 |
| 2017-10-24 | $18.48 | $18.48 | $18.48 | $18.48 | $11.62 | 0 |
| 2017-10-23 | $18.48 | $18.48 | $18.48 | $18.48 | $11.62 | 300 |
| 2017-10-20 | $18.39 | $18.39 | $18.39 | $18.39 | $11.57 | 0 |
| 2017-10-19 | $18.39 | $18.39 | $18.39 | $18.39 | $11.57 | 0 |
| 2017-10-18 | $18.39 | $18.39 | $18.39 | $18.39 | $11.57 | 0 |
| 2017-10-17 | $18.39 | $18.39 | $18.39 | $18.39 | $11.57 | 0 |
| 2017-10-16 | $18.39 | $18.39 | $18.39 | $18.39 | $11.57 | 80 |
| 2017-10-13 | $18.39 | $18.39 | $18.39 | $18.39 | $11.57 | 600 |
| 2017-10-12 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-10-11 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-10-10 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-10-09 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 80 |
| 2017-10-06 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-10-05 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 65 |
| 2017-10-04 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-10-03 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-10-02 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-09-29 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-09-28 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 3 |
| 2017-09-27 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 65 |
| 2017-09-26 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-09-25 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 4 |
| 2017-09-22 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-09-21 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 50 |
| 2017-09-20 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 58 |
| 2017-09-19 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 0 |
| 2017-09-18 | $19.03 | $19.03 | $19.03 | $19.03 | $11.96 | 200 |
| 2017-09-15 | $18.94 | $18.94 | $18.94 | $18.94 | $11.91 | 0 |
| 2017-09-14 | $18.94 | $18.94 | $18.94 | $18.94 | $11.91 | 0 |
| 2017-09-13 | $18.94 | $18.94 | $18.94 | $18.94 | $11.91 | 275 |
| 2017-09-12 | $18.94 | $18.94 | $18.94 | $18.94 | $11.91 | 0 |
| 2017-09-11 | $18.94 | $18.94 | $18.94 | $18.94 | $11.91 | 700 |
| 2017-09-08 | $19.02 | $19.02 | $19.02 | $19.02 | $11.96 | 70 |
| 2017-09-07 | $19.02 | $19.02 | $19.02 | $19.02 | $11.96 | 100 |
| 2017-09-06 | $18.75 | $18.75 | $18.75 | $18.75 | $11.79 | 0 |
| 2017-09-05 | $18.75 | $18.75 | $18.75 | $18.75 | $11.79 | 300 |
| 2017-09-01 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 138 |
| 2017-08-31 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-30 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-29 | $18.20 | $18.23 | $18.20 | $18.23 | $11.47 | 2,554 |
| 2017-08-28 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-25 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-24 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-23 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-22 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 0 |
| 2017-08-21 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 65 |
| 2017-08-18 | $18.23 | $18.23 | $18.23 | $18.23 | $11.47 | 400 |
| 2017-08-17 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 21 |
| 2017-08-16 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 0 |
| 2017-08-15 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 50 |
| 2017-08-14 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 0 |
| 2017-08-11 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 7 |
| 2017-08-10 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 500 |
| 2017-08-09 | $18.65 | $18.65 | $18.65 | $18.65 | $11.73 | 0 |
| 2017-08-08 | $18.65 | $18.65 | $18.65 | $18.65 | $11.73 | 0 |
| 2017-08-07 | $18.65 | $18.65 | $18.65 | $18.65 | $11.73 | 0 |
| 2017-08-04 | $18.66 | $18.66 | $18.65 | $18.65 | $11.73 | 10,964 |
| 2017-08-03 | $18.13 | $18.13 | $18.13 | $18.13 | $11.40 | 0 |
| 2017-08-02 | $18.14 | $18.14 | $18.12 | $18.13 | $11.40 | 1,100 |
| 2017-08-01 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 0 |
| 2017-07-31 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 0 |
| 2017-07-28 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 0 |
| 2017-07-27 | $17.99 | $17.99 | $17.99 | $17.99 | $11.31 | 300 |
| 2017-07-26 | $19.39 | $19.39 | $19.39 | $19.39 | $11.65 | 0 |
| 2017-07-25 | $19.39 | $19.39 | $19.39 | $19.39 | $11.28 | 900 |
| 2017-07-24 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 0 |
| 2017-07-21 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 200 |
| 2017-07-20 | $19.28 | $19.28 | $19.28 | $19.28 | $11.21 | 341 |
| 2017-07-19 | $19.46 | $19.57 | $19.46 | $19.57 | $11.38 | 1,000 |
| 2017-07-18 | $19.55 | $19.55 | $19.55 | $19.55 | $11.37 | 115 |
| 2017-07-17 | $19.17 | $19.17 | $19.10 | $19.10 | $11.11 | 7,287 |
| 2017-07-14 | $19.04 | $19.04 | $19.04 | $19.04 | $11.08 | 175 |
| 2017-07-13 | $19.10 | $19.10 | $19.10 | $19.10 | $11.11 | 0 |
| 2017-07-12 | $19.10 | $19.10 | $19.10 | $19.10 | $11.11 | 500 |
| 2017-07-11 | $19.33 | $19.33 | $19.33 | $19.33 | $11.25 | 0 |
| 2017-07-10 | $19.33 | $19.33 | $19.33 | $19.33 | $11.25 | 0 |
| 2017-07-07 | $18.78 | $19.33 | $18.78 | $19.33 | $11.25 | 4,500 |
| 2017-07-06 | $18.54 | $18.54 | $18.54 | $18.54 | $10.79 | 0 |
| 2017-07-05 | $18.54 | $18.54 | $18.54 | $18.54 | $10.79 | 1,500 |
| 2017-07-03 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-30 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 40 |
| 2017-06-29 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-28 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-27 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-26 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-23 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-22 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 50 |
| 2017-06-21 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-20 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-19 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-16 | $18.59 | $18.59 | $18.59 | $18.59 | $10.81 | 0 |
| 2017-06-15 | $18.73 | $18.73 | $18.59 | $18.59 | $10.81 | 290 |
| 2017-06-14 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 46 |
| 2017-06-13 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 0 |
| 2017-06-12 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 0 |
| 2017-06-09 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 0 |
| 2017-06-08 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 180 |
| 2017-06-07 | $18.97 | $18.97 | $18.97 | $18.97 | $11.04 | 100 |
| 2017-06-06 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 0 |
| 2017-06-05 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 0 |
| 2017-06-02 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 68 |
| 2017-06-01 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 73 |
| 2017-05-31 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 56 |
| 2017-05-30 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 0 |
| 2017-05-26 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 230 |
| 2017-05-25 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 0 |
| 2017-05-24 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 0 |
| 2017-05-23 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 0 |
| 2017-05-22 | $19.70 | $19.70 | $19.70 | $19.70 | $11.46 | 1,200 |
| 2017-05-19 | $19.78 | $19.78 | $19.78 | $19.78 | $11.50 | 200 |
| 2017-05-18 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-05-17 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-05-16 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 200 |
| 2017-05-15 | $18.43 | $18.43 | $18.43 | $18.43 | $10.72 | 418 |
| 2017-05-12 | $18.86 | $18.86 | $18.86 | $18.86 | $10.97 | 0 |
| 2017-05-11 | $18.86 | $18.86 | $18.86 | $18.86 | $10.97 | 0 |
| 2017-05-10 | $18.86 | $18.86 | $18.86 | $18.86 | $10.97 | 20,500 |
| 2017-05-09 | $18.87 | $18.87 | $18.87 | $18.87 | $10.98 | 0 |
| 2017-05-08 | $18.87 | $18.87 | $18.87 | $18.87 | $10.98 | 120,500 |
| 2017-05-05 | $18.25 | $18.25 | $18.25 | $18.25 | $10.62 | 2,375 |
| 2017-05-04 | $17.95 | $17.95 | $17.95 | $17.95 | $10.44 | 0 |
| 2017-05-03 | $18.52 | $18.52 | $17.95 | $17.95 | $10.44 | 800 |
| 2017-05-02 | $17.84 | $17.84 | $17.84 | $17.84 | $10.38 | 0 |
| 2017-05-01 | $17.84 | $17.84 | $17.84 | $17.84 | $10.38 | 0 |
| 2017-04-28 | $17.84 | $17.84 | $17.84 | $17.84 | $10.38 | 0 |
| 2017-04-27 | $17.83 | $17.84 | $17.83 | $17.84 | $10.38 | 4,399 |
| 2017-04-26 | $17.81 | $17.81 | $17.81 | $17.81 | $10.36 | 80 |
| 2017-04-25 | $17.81 | $17.94 | $17.81 | $17.81 | $10.36 | 546 |
| 2017-04-24 | $17.89 | $17.89 | $17.89 | $17.89 | $10.41 | 1,011 |
| 2017-04-21 | $18.27 | $18.32 | $18.27 | $18.32 | $10.66 | 630 |
| 2017-04-20 | $18.62 | $18.62 | $18.62 | $18.62 | $10.83 | 500 |
| 2017-04-19 | $18.62 | $18.62 | $18.62 | $18.62 | $10.83 | 600 |
| 2017-04-18 | $18.62 | $18.62 | $18.62 | $18.62 | $10.83 | 0 |
| 2017-04-17 | $18.62 | $18.62 | $18.62 | $18.62 | $10.83 | 900 |
| 2017-04-13 | $18.66 | $18.66 | $18.66 | $18.66 | $10.86 | 0 |
| 2017-04-12 | $18.91 | $18.91 | $18.66 | $18.66 | $10.86 | 1,032 |
| 2017-04-11 | $18.55 | $18.55 | $18.55 | $18.55 | $10.79 | 0 |
| 2017-04-10 | $18.55 | $18.55 | $18.55 | $18.55 | $10.79 | 200 |
| 2017-04-07 | $18.55 | $18.55 | $18.55 | $18.55 | $10.79 | 0 |
| 2017-04-06 | $18.55 | $18.55 | $18.55 | $18.55 | $10.79 | 1,900 |
| 2017-04-05 | $18.87 | $18.87 | $18.87 | $18.87 | $10.98 | 200 |
| 2017-04-04 | $18.21 | $18.21 | $18.21 | $18.21 | $10.59 | 0 |
| 2017-04-03 | $18.21 | $18.21 | $18.21 | $18.21 | $10.59 | 100 |
| 2017-03-31 | $18.60 | $18.60 | $18.34 | $18.34 | $10.67 | 1,494 |
| 2017-03-30 | $18.29 | $18.29 | $18.29 | $18.29 | $10.64 | 0 |
| 2017-03-29 | $18.29 | $18.29 | $18.29 | $18.29 | $10.64 | 100 |
| 2017-03-28 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 0 |
| 2017-03-27 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 0 |
| 2017-03-24 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 5 |
| 2017-03-23 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 1 |
| 2017-03-22 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 0 |
| 2017-03-21 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 9,103 |
| 2017-03-20 | $18.41 | $18.41 | $18.41 | $18.41 | $10.71 | 300 |
| 2017-03-17 | $18.17 | $18.17 | $18.17 | $18.17 | $10.57 | 0 |
| 2017-03-16 | $18.17 | $18.17 | $18.17 | $18.17 | $10.57 | 0 |
| 2017-03-15 | $18.17 | $18.17 | $18.17 | $18.17 | $10.57 | 900 |
| 2017-03-14 | $18.34 | $18.34 | $18.34 | $18.34 | $10.67 | 0 |
| 2017-03-13 | $18.34 | $18.34 | $18.34 | $18.34 | $10.67 | 400 |
| 2017-03-10 | $18.18 | $18.18 | $18.03 | $18.03 | $10.49 | 1,500 |
| 2017-03-09 | $18.27 | $18.63 | $18.27 | $18.63 | $10.84 | 3,700 |
| 2017-03-08 | $18.86 | $18.86 | $18.86 | $18.86 | $10.97 | 0 |
| 2017-03-07 | $18.29 | $18.86 | $18.29 | $18.86 | $10.97 | 7,300 |
| 2017-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $10.91 | 0 |
| 2017-03-03 | $18.75 | $18.75 | $18.75 | $18.75 | $10.91 | 300 |
| 2017-03-02 | $18.75 | $18.75 | $18.75 | $18.75 | $10.91 | 2,200 |
| 2017-03-01 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-02-28 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 2,200 |
| 2017-02-27 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-02-24 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-02-23 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-02-22 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 700 |
| 2017-02-21 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 0 |
| 2017-02-17 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 65 |
| 2017-02-16 | $18.95 | $18.95 | $18.95 | $18.95 | $11.02 | 1,100 |
| 2017-02-15 | $18.86 | $18.86 | $18.86 | $18.86 | $10.97 | 252 |
| 2017-02-14 | $19.05 | $19.05 | $19.05 | $19.05 | $11.08 | 0 |
| 2017-02-13 | $19.05 | $19.05 | $19.05 | $19.05 | $11.08 | 200 |
| 2017-02-10 | $19.16 | $19.16 | $19.16 | $19.16 | $11.15 | 0 |
| 2017-02-09 | $19.14 | $19.16 | $19.14 | $19.16 | $11.15 | 461 |
| 2017-02-08 | $19.09 | $19.09 | $19.09 | $19.09 | $11.11 | 176 |
| 2017-02-07 | $18.84 | $18.84 | $18.84 | $18.84 | $10.96 | 0 |
| 2017-02-06 | $18.84 | $18.84 | $18.84 | $18.84 | $10.96 | 300 |
| 2017-02-03 | $18.84 | $18.84 | $18.84 | $18.84 | $10.96 | 300 |
| 2017-02-02 | $18.43 | $18.43 | $18.43 | $18.43 | $10.72 | 100 |
| 2017-02-01 | $18.43 | $18.43 | $18.43 | $18.43 | $10.72 | 25,200 |
| 2017-01-31 | $18.81 | $18.81 | $18.81 | $18.81 | $10.94 | 470 |
| 2017-01-30 | $18.46 | $18.46 | $18.46 | $18.46 | $10.74 | 1,350 |
| 2017-01-27 | $18.85 | $18.85 | $18.85 | $18.85 | $10.97 | 0 |
| 2017-01-26 | $18.85 | $18.85 | $18.85 | $18.85 | $10.97 | 5,211 |
| 2017-01-25 | $19.00 | $19.00 | $18.85 | $18.85 | $10.97 | 869 |
| 2017-01-24 | $18.15 | $18.15 | $18.15 | $18.15 | $10.56 | 1,045 |
| 2017-01-23 | $18.15 | $18.15 | $18.15 | $18.15 | $10.56 | 0 |
| 2017-01-20 | $18.15 | $18.15 | $18.15 | $18.15 | $10.56 | 793 |
| 2017-01-19 | $18.45 | $19.03 | $18.45 | $18.55 | $10.79 | 631 |
| 2017-01-18 | $19.22 | $19.22 | $19.22 | $19.22 | $11.18 | 100 |
| 2017-01-17 | $18.87 | $18.87 | $18.87 | $18.87 | $10.82 | 65 |
| 2017-01-13 | $18.87 | $18.87 | $18.87 | $18.87 | $10.82 | 1,400 |
| 2017-01-12 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2017-01-11 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2017-01-10 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2017-01-09 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2017-01-06 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2017-01-05 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 3,770 |
| 2017-01-04 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2017-01-03 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 0 |
| 2016-12-30 | $18.93 | $18.93 | $18.93 | $18.93 | $10.86 | 101 |
| 2016-12-29 | $18.94 | $18.94 | $18.94 | $18.94 | $10.86 | 281 |
| 2016-12-28 | $18.74 | $18.74 | $18.72 | $18.72 | $10.74 | 27,295 |
| 2016-12-27 | $18.78 | $18.78 | $18.78 | $18.78 | $10.77 | 1,300 |
| 2016-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $10.90 | 245 |
| 2016-12-22 | $18.71 | $18.71 | $18.65 | $18.71 | $10.73 | 3,749 |
| 2016-12-21 | $18.67 | $18.67 | $18.67 | $18.67 | $10.71 | 405 |
| 2016-12-20 | $19.23 | $19.23 | $19.23 | $19.23 | $11.03 | 0 |
| 2016-12-19 | $18.74 | $19.23 | $18.69 | $19.23 | $11.03 | 98,849 |
| 2016-12-16 | $18.66 | $18.66 | $18.66 | $18.66 | $10.70 | 0 |
| 2016-12-15 | $18.66 | $18.66 | $18.66 | $18.66 | $10.70 | 1,230 |
| 2016-12-14 | $18.99 | $19.49 | $18.97 | $18.97 | $10.88 | 1,230 |
| 2016-12-13 | $19.09 | $19.34 | $19.09 | $19.34 | $11.09 | 2,438 |
| 2016-12-12 | $18.55 | $18.55 | $18.55 | $18.55 | $10.64 | 0 |
| 2016-12-09 | $18.55 | $18.55 | $18.55 | $18.55 | $10.64 | 100 |
| 2016-12-08 | $18.79 | $18.79 | $18.79 | $18.79 | $10.78 | 0 |
| 2016-12-07 | $18.79 | $18.79 | $18.79 | $18.79 | $10.78 | 3,009 |
| 2016-12-06 | $18.47 | $18.47 | $18.47 | $18.47 | $10.59 | 65 |
| 2016-12-05 | $18.47 | $18.47 | $18.47 | $18.47 | $10.59 | 200 |
| 2016-12-02 | $18.14 | $18.14 | $18.14 | $18.14 | $10.40 | 0 |
| 2016-12-01 | $18.14 | $18.14 | $18.14 | $18.14 | $10.40 | 0 |
| 2016-11-30 | $18.14 | $18.14 | $18.14 | $18.14 | $10.40 | 180 |
| 2016-11-29 | $18.66 | $18.66 | $18.39 | $18.39 | $10.55 | 2,685 |
| 2016-11-28 | $18.67 | $18.67 | $18.67 | $18.67 | $10.71 | 3,585 |
| 2016-11-25 | $17.98 | $17.98 | $17.98 | $17.98 | $10.31 | 0 |
| 2016-11-23 | $17.98 | $17.98 | $17.98 | $17.98 | $10.31 | 367 |
| 2016-11-22 | $17.98 | $17.98 | $17.98 | $17.98 | $10.31 | 1,021 |
| 2016-11-21 | $17.75 | $17.75 | $17.75 | $17.75 | $10.18 | 0 |
| 2016-11-18 | $17.75 | $17.75 | $17.75 | $17.75 | $10.18 | 2,429 |
| 2016-11-17 | $17.75 | $17.75 | $17.75 | $17.75 | $10.18 | 1 |
| 2016-11-16 | $17.75 | $17.75 | $17.75 | $17.75 | $10.18 | 1,265 |
| 2016-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $10.38 | 0 |
| 2016-11-14 | $18.10 | $18.10 | $18.10 | $18.10 | $10.38 | 100 |
| 2016-11-11 | $19.07 | $19.07 | $19.07 | $19.07 | $10.94 | 500 |
| 2016-11-10 | $18.82 | $18.82 | $18.82 | $18.82 | $10.79 | 0 |
| 2016-11-09 | $18.82 | $18.82 | $18.82 | $18.82 | $10.79 | 900 |
| 2016-11-08 | $19.36 | $19.50 | $19.36 | $19.50 | $11.18 | 3,390 |
| 2016-11-07 | $19.42 | $19.42 | $19.42 | $19.42 | $11.14 | 0 |
| 2016-11-04 | $19.42 | $19.42 | $19.42 | $19.42 | $11.14 | 2,483 |
| 2016-11-03 | $19.28 | $19.28 | $19.28 | $19.28 | $11.06 | 11,429 |
| 2016-11-02 | $19.02 | $19.02 | $19.02 | $19.02 | $10.91 | 0 |
| 2016-11-01 | $19.02 | $19.02 | $19.02 | $19.02 | $10.91 | 0 |
| 2016-10-31 | $19.27 | $19.27 | $19.02 | $19.02 | $10.91 | 1,260 |
| 2016-10-28 | $19.10 | $19.10 | $19.10 | $19.10 | $10.96 | 0 |
| 2016-10-27 | $19.10 | $19.10 | $19.10 | $19.10 | $10.96 | 215 |
| 2016-10-26 | $19.31 | $19.31 | $19.31 | $19.31 | $11.08 | 0 |
| 2016-10-25 | $19.31 | $19.31 | $19.31 | $19.31 | $11.08 | 0 |
| 2016-10-24 | $19.31 | $19.31 | $19.31 | $19.31 | $11.08 | 1 |
| 2016-10-21 | $19.31 | $19.31 | $19.31 | $19.31 | $11.08 | 505 |
| 2016-10-20 | $19.36 | $19.53 | $19.36 | $19.40 | $11.13 | 11,530 |
| 2016-10-19 | $19.08 | $19.08 | $19.08 | $19.08 | $10.94 | 36 |
| 2016-10-18 | $19.08 | $19.08 | $19.08 | $19.08 | $10.94 | 100 |
| 2016-10-17 | $18.59 | $18.59 | $18.51 | $18.51 | $10.62 | 702 |
| 2016-10-14 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 0 |
| 2016-10-13 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 751 |
| 2016-10-12 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 0 |
| 2016-10-11 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 0 |
| 2016-10-10 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 0 |
| 2016-10-07 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 2,560 |
| 2016-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 2 |
| 2016-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 2,160 |
| 2016-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 4 |
| 2016-10-03 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 205 |
| 2016-09-30 | $20.26 | $20.26 | $20.26 | $20.26 | $11.62 | 297 |
| 2016-09-29 | $19.73 | $19.73 | $19.73 | $19.73 | $11.32 | 4,100 |
| 2016-09-28 | $19.73 | $19.73 | $19.73 | $19.73 | $11.32 | 1 |
| 2016-09-27 | $19.73 | $19.73 | $19.73 | $19.73 | $11.32 | 391 |
| 2016-09-26 | $19.69 | $19.69 | $19.62 | $19.62 | $11.25 | 1,485 |
| 2016-09-23 | $19.98 | $19.98 | $19.98 | $19.98 | $11.46 | 185 |
| 2016-09-22 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 0 |
| 2016-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 0 |
| 2016-09-20 | $19.90 | $19.90 | $19.90 | $19.90 | $11.41 | 297 |
| 2016-09-19 | $19.83 | $19.83 | $19.83 | $19.83 | $11.37 | 50 |
| 2016-09-16 | $19.83 | $19.83 | $19.83 | $19.83 | $11.37 | 0 |
| 2016-09-15 | $19.83 | $19.83 | $19.83 | $19.83 | $11.37 | 6,934 |
| 2016-09-14 | $20.51 | $20.51 | $20.51 | $20.51 | $11.76 | 0 |
| 2016-09-13 | $20.51 | $20.51 | $20.51 | $20.51 | $11.76 | 0 |
| 2016-09-12 | $20.51 | $20.51 | $20.51 | $20.51 | $11.76 | 0 |
| 2016-09-09 | $20.51 | $20.51 | $20.51 | $20.51 | $11.76 | 284 |
| 2016-09-08 | $20.91 | $20.91 | $20.91 | $20.91 | $11.99 | 0 |
| 2016-09-07 | $20.91 | $20.91 | $20.91 | $20.91 | $11.99 | 0 |
| 2016-09-06 | $20.91 | $20.91 | $20.91 | $20.91 | $11.99 | 0 |
| 2016-09-02 | $20.91 | $20.91 | $20.91 | $20.91 | $11.99 | 126 |
| 2016-09-01 | $19.42 | $19.42 | $19.42 | $19.42 | $11.14 | 0 |
| 2016-08-31 | $19.42 | $19.42 | $19.42 | $19.42 | $11.14 | 425 |
| 2016-08-30 | $19.57 | $19.57 | $19.42 | $19.42 | $11.14 | 387 |
| 2016-08-29 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-26 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-25 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-24 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-23 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-22 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-19 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-18 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 0 |
| 2016-08-17 | $19.50 | $19.50 | $19.50 | $19.50 | $11.18 | 1,000 |
| 2016-08-16 | $19.97 | $19.97 | $19.97 | $19.97 | $11.45 | 0 |
| 2016-08-15 | $19.97 | $19.97 | $19.97 | $19.97 | $11.45 | 0 |
| 2016-08-12 | $19.97 | $19.97 | $19.97 | $19.97 | $11.45 | 180 |
| 2016-08-11 | $19.84 | $19.84 | $19.84 | $19.84 | $11.38 | 0 |
| 2016-08-10 | $19.84 | $19.84 | $19.84 | $19.84 | $11.38 | 0 |
| 2016-08-09 | $19.84 | $19.84 | $19.84 | $19.84 | $11.38 | 1,576 |
| 2016-08-08 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 0 |
| 2016-08-05 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 0 |
| 2016-08-04 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 3,500 |
| 2016-08-03 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 0 |
| 2016-08-02 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 0 |
| 2016-08-01 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 0 |
| 2016-07-29 | $19.95 | $19.95 | $19.95 | $19.95 | $11.44 | 1,299 |
| 2016-07-28 | $20.12 | $20.18 | $20.12 | $20.18 | $11.57 | 17,464 |
| 2016-07-27 | $21.17 | $21.17 | $21.17 | $21.17 | $12.14 | 0 |
| 2016-07-26 | $21.17 | $21.17 | $21.17 | $21.17 | $12.14 | 0 |
| 2016-07-25 | $21.17 | $21.17 | $21.17 | $21.17 | $12.14 | 0 |
| 2016-07-22 | $21.17 | $21.17 | $21.17 | $21.17 | $12.14 | 0 |
| 2016-07-21 | $21.17 | $21.17 | $21.17 | $21.17 | $12.14 | 0 |
| 2016-07-20 | $21.47 | $21.47 | $21.17 | $21.17 | $12.14 | 353 |
| 2016-07-19 | $20.86 | $20.86 | $20.82 | $20.82 | $11.94 | 405 |
| 2016-07-18 | $20.95 | $20.95 | $20.95 | $20.95 | $12.02 | 0 |
| 2016-07-15 | $20.95 | $20.95 | $20.95 | $20.95 | $12.02 | 0 |
| 2016-07-14 | $20.95 | $20.95 | $20.95 | $20.95 | $12.02 | 1,450 |
| 2016-07-13 | $20.78 | $20.78 | $20.78 | $20.78 | $11.92 | 175 |
| 2016-07-12 | $21.26 | $21.26 | $21.26 | $21.26 | $12.19 | 250 |
| 2016-07-11 | $20.09 | $20.09 | $20.09 | $20.09 | $11.52 | 75 |
| 2016-07-08 | $20.40 | $20.40 | $20.09 | $20.09 | $11.52 | 2,701 |
| 2016-07-07 | $20.31 | $20.31 | $20.31 | $20.31 | $11.65 | 0 |
| 2016-07-06 | $20.31 | $20.31 | $20.31 | $20.31 | $11.65 | 325 |
| 2016-07-05 | $20.35 | $20.90 | $20.31 | $20.31 | $11.65 | 3,400 |
| 2016-07-01 | $19.47 | $19.47 | $19.47 | $19.47 | $11.17 | 13,632 |
| 2016-06-30 | $19.47 | $19.47 | $19.47 | $19.47 | $11.17 | 3,275 |
| 2016-06-29 | $19.47 | $19.47 | $19.47 | $19.47 | $11.17 | 158 |
| 2016-06-28 | $18.28 | $18.28 | $18.28 | $18.28 | $10.48 | 0 |
| 2016-06-27 | $18.28 | $18.28 | $18.28 | $18.28 | $10.48 | 0 |
| 2016-06-24 | $18.85 | $18.85 | $18.28 | $18.28 | $10.48 | 200 |
| 2016-06-23 | $22.96 | $22.96 | $22.94 | $22.94 | $13.15 | 7,322 |
| 2016-06-22 | $22.24 | $22.24 | $22.24 | $22.24 | $12.76 | 625 |
| 2016-06-21 | $22.60 | $22.60 | $22.60 | $22.60 | $12.96 | 882 |
| 2016-06-20 | $21.55 | $21.55 | $21.55 | $21.55 | $12.36 | 53 |
| 2016-06-17 | $20.87 | $21.55 | $20.87 | $21.55 | $12.36 | 820 |
| 2016-06-16 | $20.21 | $20.21 | $20.21 | $20.21 | $11.59 | 780 |
| 2016-06-15 | $20.65 | $20.65 | $20.39 | $20.61 | $11.82 | 1,577 |
| 2016-06-14 | $22.27 | $22.27 | $22.27 | $22.27 | $12.77 | 0 |
| 2016-06-13 | $22.27 | $22.27 | $22.27 | $22.27 | $12.77 | 0 |
| 2016-06-10 | $22.27 | $22.27 | $22.27 | $22.27 | $12.77 | 0 |
| 2016-06-09 | $22.27 | $22.27 | $22.27 | $22.27 | $12.77 | 0 |
| 2016-06-08 | $22.27 | $22.27 | $22.27 | $22.27 | $12.77 | 104 |
| 2016-06-07 | $22.02 | $22.02 | $22.02 | $22.02 | $12.63 | 780 |
| 2016-06-06 | $22.39 | $22.39 | $22.39 | $22.39 | $12.84 | 0 |
| 2016-06-03 | $22.39 | $22.39 | $22.39 | $22.39 | $12.84 | 0 |
| 2016-06-02 | $22.39 | $22.39 | $22.39 | $22.39 | $12.84 | 0 |
| 2016-06-01 | $22.39 | $22.39 | $22.39 | $22.39 | $12.84 | 0 |
| 2016-05-31 | $22.39 | $22.39 | $22.39 | $22.39 | $12.84 | 0 |
| 2016-05-27 | $22.39 | $22.39 | $22.39 | $22.39 | $12.84 | 458 |
| 2016-05-26 | $22.44 | $22.44 | $22.44 | $22.44 | $12.87 | 160 |
| 2016-05-25 | $22.82 | $22.96 | $22.45 | $22.45 | $12.88 | 1,111 |
| 2016-05-24 | $22.05 | $22.05 | $22.05 | $22.05 | $12.65 | 0 |
| 2016-05-23 | $22.05 | $22.05 | $22.05 | $22.05 | $12.65 | 0 |
| 2016-05-20 | $22.05 | $22.05 | $22.05 | $22.05 | $12.65 | 321 |
| 2016-05-19 | $22.42 | $22.42 | $22.42 | $22.42 | $12.86 | 0 |
| 2016-05-18 | $22.42 | $22.42 | $22.42 | $22.42 | $12.86 | 0 |
| 2016-05-17 | $22.42 | $22.42 | $22.42 | $22.42 | $12.86 | 0 |
| 2016-05-16 | $22.42 | $22.42 | $22.42 | $22.42 | $12.86 | 76 |
| 2016-05-13 | $22.42 | $22.42 | $22.42 | $22.42 | $12.86 | 390 |
| 2016-05-12 | $21.66 | $21.66 | $21.66 | $21.66 | $12.42 | 0 |
| 2016-05-11 | $21.66 | $21.66 | $21.66 | $21.66 | $12.42 | 209 |
| 2016-05-10 | $21.08 | $21.08 | $21.08 | $21.08 | $12.09 | 0 |
| 2016-05-09 | $21.64 | $21.64 | $21.08 | $21.08 | $12.09 | 275 |
| 2016-05-06 | $21.18 | $21.18 | $21.18 | $21.18 | $12.15 | 0 |
| 2016-05-05 | $21.18 | $21.18 | $21.18 | $21.18 | $12.15 | 2,277 |
| 2016-05-04 | $22.72 | $22.72 | $22.72 | $22.72 | $13.03 | 0 |
| 2016-05-03 | $22.72 | $22.72 | $22.72 | $22.72 | $13.03 | 520 |
| 2016-05-02 | $22.72 | $22.72 | $22.72 | $22.72 | $13.03 | 0 |
| 2016-04-29 | $22.72 | $22.72 | $22.72 | $22.72 | $13.03 | 0 |
| 2016-04-28 | $22.72 | $22.72 | $22.72 | $22.72 | $13.03 | 0 |
| 2016-04-27 | $22.72 | $22.72 | $22.72 | $22.72 | $13.03 | 5,590 |
| 2016-04-26 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 0 |
| 2016-04-25 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 50 |
| 2016-04-22 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 55 |
| 2016-04-21 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 1,840 |
| 2016-04-20 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 0 |
| 2016-04-19 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 0 |
| 2016-04-18 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 0 |
| 2016-04-15 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 0 |
| 2016-04-14 | $21.52 | $21.52 | $21.52 | $21.52 | $12.34 | 50,000 |
| 2016-04-13 | $21.37 | $21.37 | $21.37 | $21.37 | $12.26 | 460 |
| 2016-04-12 | $20.99 | $20.99 | $20.99 | $20.99 | $12.04 | 0 |
| 2016-04-11 | $20.99 | $20.99 | $20.99 | $20.99 | $12.04 | 380 |
| 2016-04-08 | $20.99 | $20.99 | $20.99 | $20.99 | $12.04 | 5,089 |
| 2016-04-07 | $21.28 | $21.28 | $21.28 | $21.28 | $12.21 | 0 |
| 2016-04-06 | $21.28 | $21.28 | $21.28 | $21.28 | $12.21 | 0 |
| 2016-04-05 | $21.28 | $21.28 | $21.28 | $21.28 | $12.21 | 100 |
| 2016-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $12.45 | 0 |
| 2016-04-01 | $21.70 | $21.70 | $21.70 | $21.70 | $12.45 | 0 |
| 2016-03-31 | $21.70 | $21.70 | $21.70 | $21.70 | $12.45 | 411 |
| 2016-03-30 | $21.40 | $21.70 | $21.40 | $21.70 | $12.45 | 1,652 |
| 2016-03-29 | $20.59 | $20.59 | $20.59 | $20.59 | $11.81 | 0 |
| 2016-03-28 | $20.59 | $20.59 | $20.59 | $20.59 | $11.81 | 690 |
| 2016-03-24 | $20.46 | $20.46 | $20.46 | $20.46 | $11.74 | 327 |
| 2016-03-23 | $20.48 | $20.48 | $20.48 | $20.48 | $11.75 | 2 |
| 2016-03-22 | $20.48 | $20.48 | $20.48 | $20.48 | $11.75 | 220 |
| 2016-03-21 | $20.57 | $20.57 | $20.57 | $20.57 | $11.80 | 0 |
| 2016-03-18 | $20.57 | $20.57 | $20.57 | $20.57 | $11.80 | 0 |
| 2016-03-17 | $20.57 | $20.57 | $20.57 | $20.57 | $11.80 | 0 |
| 2016-03-16 | $20.57 | $20.57 | $20.57 | $20.57 | $11.80 | 0 |
| 2016-03-15 | $20.57 | $20.57 | $20.57 | $20.57 | $11.80 | 6,350 |
| 2016-03-14 | $20.83 | $20.83 | $20.83 | $20.83 | $11.95 | 540 |
| 2016-03-11 | $20.18 | $20.18 | $20.18 | $20.18 | $11.57 | 0 |
| 2016-03-10 | $20.18 | $20.18 | $20.18 | $20.18 | $11.57 | 285 |
| 2016-03-09 | $20.18 | $20.18 | $20.18 | $20.18 | $11.57 | 864 |
| 2016-03-08 | $20.18 | $20.18 | $20.18 | $20.18 | $11.57 | 0 |
| 2016-03-07 | $20.18 | $20.18 | $20.18 | $20.18 | $11.57 | 0 |
| 2016-03-04 | $20.18 | $20.18 | $20.18 | $20.18 | $11.57 | 894 |
| 2016-03-03 | $18.85 | $18.85 | $18.85 | $18.85 | $10.81 | 0 |
| 2016-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $10.81 | 0 |
| 2016-03-01 | $18.85 | $18.85 | $18.85 | $18.85 | $10.81 | 95 |
| 2016-02-29 | $18.85 | $18.85 | $18.85 | $18.85 | $10.81 | 0 |
| 2016-02-26 | $18.85 | $18.85 | $18.85 | $18.85 | $10.81 | 337 |
| 2016-02-25 | $19.01 | $19.01 | $19.01 | $19.01 | $10.90 | 577 |
| 2016-02-24 | $19.83 | $19.83 | $19.83 | $19.83 | $11.37 | 0 |
| 2016-02-23 | $19.83 | $19.83 | $19.83 | $19.83 | $11.37 | 0 |
| 2016-02-22 | $19.83 | $19.83 | $19.83 | $19.83 | $11.37 | 541 |
| 2016-02-19 | $19.84 | $19.84 | $19.84 | $19.84 | $11.38 | 0 |
| 2016-02-18 | $19.84 | $19.84 | $19.84 | $19.84 | $11.38 | 225 |
| 2016-02-17 | $19.29 | $19.29 | $19.29 | $19.29 | $11.06 | 1,694 |
| 2016-02-16 | $19.27 | $19.27 | $19.27 | $19.27 | $11.05 | 0 |
| 2016-02-12 | $19.27 | $19.27 | $19.27 | $19.27 | $11.05 | 193 |
| 2016-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $11.04 | 0 |
| 2016-02-10 | $19.25 | $19.25 | $19.25 | $19.25 | $11.04 | 193 |
| 2016-02-09 | $19.01 | $19.01 | $19.01 | $19.01 | $10.90 | 193 |
| 2016-02-08 | $19.99 | $19.99 | $19.99 | $19.99 | $11.47 | 0 |
| 2016-02-05 | $19.99 | $19.99 | $19.99 | $19.99 | $11.47 | 4,454 |
| 2016-02-04 | $19.99 | $19.99 | $19.99 | $19.99 | $11.47 | 370 |
| 2016-02-03 | $19.99 | $19.99 | $19.99 | $19.99 | $11.47 | 0 |
| 2016-02-02 | $20.58 | $20.58 | $19.99 | $19.99 | $11.47 | 5,404 |
| 2016-02-01 | $20.32 | $20.97 | $20.32 | $20.97 | $12.03 | 1,943 |
| 2016-01-29 | $20.46 | $20.46 | $20.46 | $20.46 | $11.73 | 0 |
| 2016-01-28 | $20.46 | $20.46 | $20.46 | $20.46 | $11.73 | 3,920 |
| 2016-01-27 | $20.46 | $20.46 | $20.46 | $20.46 | $11.73 | 295 |
| 2016-01-26 | $19.62 | $19.62 | $19.62 | $19.62 | $11.25 | 749 |
| 2016-01-25 | $19.62 | $19.62 | $19.62 | $19.62 | $11.25 | 226 |
| 2016-01-22 | $19.39 | $19.39 | $19.39 | $19.39 | $11.12 | 0 |
| 2016-01-21 | $19.39 | $19.39 | $19.39 | $19.39 | $11.12 | 100 |
| 2016-01-20 | $19.79 | $19.79 | $19.79 | $19.79 | $11.35 | 649 |
| 2016-01-19 | $20.19 | $20.19 | $20.19 | $20.19 | $11.43 | 100 |
| 2016-01-15 | $20.58 | $20.58 | $20.58 | $20.58 | $11.65 | 340 |
| 2016-01-14 | $21.15 | $21.15 | $20.58 | $20.58 | $11.65 | 4,650 |
| 2016-01-13 | $21.23 | $21.23 | $21.23 | $21.23 | $12.01 | 4,055 |
| 2016-01-12 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 1,480 |
| 2016-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 0 |
| 2016-01-08 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 300 |
| 2016-01-07 | $21.52 | $21.52 | $21.45 | $21.45 | $12.14 | 346 |
| 2016-01-06 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 0 |
| 2016-01-05 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 0 |
| 2016-01-04 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 0 |
| 2015-12-31 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 660 |
| 2015-12-30 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 0 |
| 2015-12-29 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 10,530 |
| 2015-12-28 | $22.28 | $22.28 | $22.28 | $22.28 | $12.61 | 2,684 |
| 2015-12-24 | $22.72 | $22.72 | $22.72 | $22.72 | $12.86 | 5,890 |
| 2015-12-23 | $22.35 | $22.70 | $22.35 | $22.70 | $12.84 | 20,503 |
| 2015-12-22 | $22.23 | $22.23 | $22.23 | $22.23 | $12.58 | 27,591 |
| 2015-12-21 | $22.23 | $22.23 | $22.23 | $22.23 | $12.58 | 2,450 |
| 2015-12-18 | $22.23 | $22.23 | $22.23 | $22.23 | $12.58 | 4,400 |
| 2015-12-17 | $22.23 | $22.23 | $22.23 | $22.23 | $12.58 | 13,500 |
| 2015-12-16 | $22.03 | $22.03 | $22.03 | $22.03 | $12.46 | 0 |
| 2015-12-15 | $22.03 | $22.03 | $22.03 | $22.03 | $12.46 | 160 |
| 2015-12-14 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 17,348 |
| 2015-12-11 | $22.03 | $22.03 | $22.03 | $22.03 | $12.47 | 2,155 |
| 2015-12-10 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 635 |
| 2015-12-09 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 9,515 |
| 2015-12-08 | $21.35 | $21.35 | $21.35 | $21.35 | $12.08 | 3,353 |
| 2015-12-07 | $21.61 | $21.61 | $21.61 | $21.61 | $12.23 | 344 |
| 2015-12-04 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 0 |
| 2015-12-03 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 0 |
| 2015-12-02 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 0 |
| 2015-12-01 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 3,101 |
| 2015-11-30 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 2,460 |
| 2015-11-27 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 0 |
| 2015-11-25 | $21.77 | $21.77 | $21.77 | $21.77 | $12.32 | 741 |
| 2015-11-24 | $22.11 | $22.11 | $22.11 | $22.11 | $12.51 | 0 |
| 2015-11-23 | $22.11 | $22.11 | $22.11 | $22.11 | $12.51 | 0 |
| 2015-11-20 | $22.11 | $22.11 | $22.11 | $22.11 | $12.51 | 1,450 |
| 2015-11-19 | $21.89 | $21.89 | $21.89 | $21.89 | $12.39 | 0 |
| 2015-11-18 | $21.89 | $21.89 | $21.89 | $21.89 | $12.39 | 990 |
| 2015-11-17 | $22.62 | $22.62 | $22.62 | $22.62 | $12.80 | 473 |
| 2015-11-16 | $21.81 | $21.81 | $21.81 | $21.81 | $12.34 | 0 |
| 2015-11-13 | $21.81 | $21.81 | $21.81 | $21.81 | $12.34 | 0 |
| 2015-11-12 | $21.81 | $21.81 | $21.81 | $21.81 | $12.34 | 1,020 |
| 2015-11-11 | $22.27 | $22.27 | $22.27 | $22.27 | $12.60 | 0 |
| 2015-11-10 | $22.27 | $22.27 | $22.27 | $22.27 | $12.60 | 206 |
| 2015-11-09 | $22.21 | $22.21 | $22.21 | $22.21 | $12.57 | 2,190 |
| 2015-11-06 | $22.25 | $22.25 | $22.25 | $22.25 | $12.59 | 1,763 |
| 2015-11-05 | $23.10 | $23.10 | $23.10 | $23.10 | $13.07 | 30 |
| 2015-11-04 | $23.10 | $23.10 | $23.10 | $23.10 | $13.07 | 100 |
| 2015-11-03 | $23.10 | $23.10 | $23.10 | $23.10 | $13.07 | 350 |
| 2015-11-02 | $24.24 | $24.24 | $24.24 | $24.24 | $13.72 | 0 |
| 2015-10-30 | $24.24 | $24.24 | $24.24 | $24.24 | $13.72 | 0 |
| 2015-10-29 | $24.24 | $24.24 | $24.24 | $24.24 | $13.72 | 320 |
| 2015-10-28 | $24.24 | $24.24 | $24.24 | $24.24 | $13.72 | 485 |
| 2015-10-27 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-26 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-23 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 16,498 |
| 2015-10-22 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-21 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-20 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-19 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-16 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-15 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-14 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-13 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 0 |
| 2015-10-12 | $23.47 | $23.47 | $23.47 | $23.47 | $13.28 | 363 |
| 2015-10-09 | $23.72 | $23.72 | $23.72 | $23.72 | $13.42 | 0 |
| 2015-10-08 | $23.72 | $23.72 | $23.72 | $23.72 | $13.42 | 500 |
| 2015-10-07 | $23.57 | $23.57 | $23.57 | $23.57 | $13.34 | 842 |
| 2015-10-06 | $23.35 | $23.35 | $23.35 | $23.35 | $13.21 | 155 |
| 2015-10-05 | $23.31 | $23.31 | $23.31 | $23.31 | $13.19 | 1,648 |
| 2015-10-02 | $23.27 | $23.27 | $23.27 | $23.27 | $13.17 | 325 |
| 2015-10-01 | $22.12 | $22.12 | $22.12 | $22.12 | $12.52 | 1,030 |
| 2015-09-30 | $22.12 | $22.12 | $22.12 | $22.12 | $12.52 | 410 |
| 2015-09-29 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 8 |
| 2015-09-28 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 690 |
| 2015-09-25 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 1,551 |
| 2015-09-24 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 0 |
| 2015-09-23 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 1 |
| 2015-09-22 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 88 |
| 2015-09-21 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 0 |
| 2015-09-18 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 0 |
| 2015-09-17 | $22.09 | $22.09 | $22.09 | $22.09 | $12.50 | 343 |
| 2015-09-16 | $21.91 | $21.91 | $21.91 | $21.91 | $12.40 | 0 |
| 2015-09-15 | $21.91 | $21.91 | $21.91 | $21.91 | $12.40 | 213 |
| 2015-09-14 | $22.63 | $22.63 | $22.63 | $22.63 | $12.81 | 0 |
| 2015-09-11 | $22.63 | $22.63 | $22.63 | $22.63 | $12.81 | 0 |
| 2015-09-10 | $22.63 | $22.63 | $22.63 | $22.63 | $12.81 | 0 |
| 2015-09-09 | $22.63 | $22.63 | $22.63 | $22.63 | $12.81 | 150 |
| 2015-09-08 | $22.18 | $22.18 | $22.18 | $22.18 | $12.55 | 0 |
| 2015-09-04 | $22.18 | $22.18 | $22.18 | $22.18 | $12.55 | 0 |
| 2015-09-03 | $22.18 | $22.18 | $22.18 | $22.18 | $12.55 | 0 |
| 2015-09-02 | $22.18 | $22.18 | $22.18 | $22.18 | $12.55 | 0 |
SSE Plc. (SSEZF) News Headlines
Recent SSE Plc. (SSEZF) News
Similar Companies to SSE Plc. (SSEZF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |