Swedbank AB - Class A (SWDBF) Exchange: PINK
Data as of May 2, 2025
$23.00 ($0.00) 0.00%
Swedbank AB - Class A - Daily Information
Click for more stock information on Swedbank AB - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.00 |
| Previous Close | $23.00 |
| High | $23.00 |
| Low | $23.00 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $23.00 |
| Adjusted High | $23.00 |
| Adjusted Low | $23.00 |
About Swedbank AB - Class A (SWDBF)
No Description Available
Invest in Swedbank AB - Class A (SWDBF)
Historical Stock Data for Swedbank AB - Class A (SWDBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 30 |
| 2025-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 14 |
| 2025-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2025-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 399 |
| 2025-04-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 414 |
| 2025-04-24 | $23.21 | $25.01 | $23.21 | $25.01 | $25.01 | 410 |
| 2025-04-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 22 |
| 2025-04-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 192 |
| 2025-04-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 7 |
| 2025-04-17 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 190 |
| 2025-04-16 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 168 |
| 2025-04-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 18 |
| 2025-04-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 2,432 |
| 2025-04-11 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 75 |
| 2025-04-10 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 241 |
| 2025-04-09 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 469 |
| 2025-04-08 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 676 |
| 2025-04-07 | $20.00 | $21.12 | $18.30 | $19.01 | $19.01 | 12,077 |
| 2025-04-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2025-04-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 175 |
| 2025-04-02 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2025-04-01 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 321 |
| 2025-03-31 | $22.40 | $24.39 | $22.40 | $24.39 | $24.39 | 390 |
| 2025-03-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 156 |
| 2025-03-27 | $25.89 | $25.89 | $25.40 | $25.40 | $23.40 | 4,197 |
| 2025-03-26 | $25.33 | $26.25 | $25.33 | $26.25 | $24.18 | 885 |
| 2025-03-25 | $26.74 | $26.74 | $26.74 | $26.74 | $22.76 | 266 |
| 2025-03-24 | $25.66 | $25.66 | $25.20 | $25.20 | $21.45 | 401 |
| 2025-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $22.64 | 20 |
| 2025-03-20 | $26.60 | $26.60 | $26.60 | $26.60 | $22.64 | 0 |
| 2025-03-19 | $26.60 | $26.60 | $26.60 | $26.60 | $22.64 | 539 |
| 2025-03-18 | $26.40 | $26.88 | $26.40 | $26.88 | $22.88 | 1,507 |
| 2025-03-17 | $26.27 | $26.73 | $25.88 | $26.73 | $22.75 | 854 |
| 2025-03-14 | $25.83 | $25.83 | $25.83 | $25.83 | $21.98 | 1,473 |
| 2025-03-13 | $26.59 | $26.59 | $26.59 | $26.59 | $22.64 | 17 |
| 2025-03-12 | $26.59 | $26.59 | $26.59 | $26.59 | $22.64 | 738 |
| 2025-03-11 | $26.59 | $26.59 | $26.59 | $26.59 | $22.64 | 98 |
| 2025-03-10 | $26.59 | $26.59 | $26.59 | $26.59 | $22.64 | 848 |
| 2025-03-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 88 |
| 2025-03-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 501 |
| 2025-03-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 234 |
| 2025-03-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 355 |
| 2025-03-03 | $24.75 | $25.08 | $24.75 | $25.08 | $25.08 | 10,126 |
| 2025-02-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 4 |
| 2025-02-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 110 |
| 2025-02-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 84 |
| 2025-02-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 10 |
| 2025-02-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 63 |
| 2025-02-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 85 |
| 2025-02-20 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 210 |
| 2025-02-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 207 |
| 2025-02-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 125 |
| 2025-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 138 |
| 2025-02-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2025-02-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 115 |
| 2025-02-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 461 |
| 2025-02-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 10 |
| 2025-02-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2025-02-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 393 |
| 2025-02-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2025-02-04 | $21.68 | $21.68 | $21.40 | $21.40 | $21.40 | 999 |
| 2025-02-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 255 |
| 2025-01-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 563 |
| 2025-01-30 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2025-01-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 93 |
| 2025-01-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2025-01-27 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 3 |
| 2025-01-24 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 284 |
| 2025-01-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-01-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 10 |
| 2025-01-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 35 |
| 2025-01-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 87 |
| 2025-01-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-01-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-01-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2,010 |
| 2025-01-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 471 |
| 2025-01-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 329 |
| 2025-01-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2025-01-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 12 |
| 2025-01-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 193 |
| 2025-01-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 206 |
| 2025-01-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 96 |
| 2024-12-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2024-12-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 482 |
| 2024-12-27 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-12-26 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-12-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 10 |
| 2024-12-23 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 241 |
| 2024-12-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 98 |
| 2024-12-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 24 |
| 2024-12-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 83 |
| 2024-12-17 | $20.07 | $20.07 | $19.44 | $19.44 | $19.44 | 700 |
| 2024-12-16 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 388 |
| 2024-12-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 60 |
| 2024-12-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 515 |
| 2024-12-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 2,729 |
| 2024-12-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 10 |
| 2024-12-09 | $20.04 | $20.51 | $20.04 | $20.51 | $20.51 | 562 |
| 2024-12-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 21 |
| 2024-12-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 296 |
| 2024-12-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 25,000 |
| 2024-12-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 142 |
| 2024-12-02 | $20.04 | $20.04 | $19.90 | $19.90 | $19.90 | 425 |
| 2024-11-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2 |
| 2024-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 225 |
| 2024-11-26 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 9,743 |
| 2024-11-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 146 |
| 2024-11-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 76 |
| 2024-11-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 25 |
| 2024-11-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 1,619 |
| 2024-11-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-11-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 292 |
| 2024-11-15 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 13 |
| 2024-11-14 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 30 |
| 2024-11-13 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 873 |
| 2024-11-12 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2024-11-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 23 |
| 2024-11-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 130 |
| 2024-11-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 464 |
| 2024-11-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-11-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 5 |
| 2024-11-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 500 |
| 2024-11-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 762 |
| 2024-10-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2024-10-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 287 |
| 2024-10-29 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 1 |
| 2024-10-28 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2024-10-25 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 5 |
| 2024-10-24 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 1,560 |
| 2024-10-23 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 5,705 |
| 2024-10-22 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 97 |
| 2024-10-21 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 308 |
| 2024-10-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-10-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-10-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 10 |
| 2024-10-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 9 |
| 2024-10-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 5 |
| 2024-10-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 205 |
| 2024-10-10 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 7 |
| 2024-10-09 | $19.99 | $20.14 | $19.99 | $20.14 | $20.14 | 1,356 |
| 2024-10-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-10-07 | $19.75 | $19.75 | $19.40 | $19.40 | $19.40 | 253 |
| 2024-10-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2024-10-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 141 |
| 2024-10-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 100 |
| 2024-10-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-09-30 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-09-27 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 13 |
| 2024-09-26 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-09-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-09-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 214 |
| 2024-09-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2 |
| 2024-09-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 119 |
| 2024-09-19 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 82 |
| 2024-09-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 112 |
| 2024-09-17 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 16 |
| 2024-09-16 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 149 |
| 2024-09-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 414 |
| 2024-09-12 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2024-09-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2024-09-10 | $20.95 | $21.27 | $20.95 | $21.27 | $21.27 | 1,831 |
| 2024-09-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-09-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-09-05 | $21.08 | $21.08 | $20.90 | $20.90 | $20.90 | 18,565 |
| 2024-09-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-09-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 226 |
| 2024-08-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 29 |
| 2024-08-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 10 |
| 2024-08-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2024-08-26 | $21.39 | $21.60 | $20.79 | $21.60 | $21.60 | 2,462 |
| 2024-08-23 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 19 |
| 2024-08-22 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 4,520 |
| 2024-08-21 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 276 |
| 2024-08-20 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 109 |
| 2024-08-19 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 16 |
| 2024-08-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 7 |
| 2024-08-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2024-08-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 172 |
| 2024-08-13 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2024-08-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 6 |
| 2024-08-09 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 63 |
| 2024-08-08 | $20.14 | $20.14 | $19.36 | $19.36 | $19.36 | 3,611 |
| 2024-08-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2024-08-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 28 |
| 2024-08-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 106 |
| 2024-08-02 | $20.07 | $20.88 | $20.07 | $20.88 | $20.88 | 12,579 |
| 2024-08-01 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 141 |
| 2024-07-31 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 10 |
| 2024-07-30 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2024-07-29 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 8 |
| 2024-07-26 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2024-07-25 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 1,033 |
| 2024-07-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 375 |
| 2024-07-23 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 10 |
| 2024-07-22 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1 |
| 2024-07-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-07-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 20 |
| 2024-07-17 | $20.61 | $20.61 | $19.93 | $19.93 | $19.93 | 828 |
| 2024-07-16 | $20.54 | $20.54 | $19.50 | $19.50 | $19.50 | 321 |
| 2024-07-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 13,611 |
| 2024-07-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 17 |
| 2024-07-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 3 |
| 2024-07-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 249 |
| 2024-07-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 11 |
| 2024-07-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1,637 |
| 2024-07-05 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-07-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 4 |
| 2024-07-02 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 39 |
| 2024-07-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-06-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 6 |
| 2024-06-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-06-26 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-06-25 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 84 |
| 2024-06-24 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-06-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 108 |
| 2024-06-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 356 |
| 2024-06-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1,810 |
| 2024-06-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 45 |
| 2024-06-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 5,325 |
| 2024-06-13 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2024-06-12 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2 |
| 2024-06-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 7 |
| 2024-06-10 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 353 |
| 2024-06-07 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 14 |
| 2024-06-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 19 |
| 2024-06-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 25 |
| 2024-06-04 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 114 |
| 2024-06-03 | $20.85 | $21.44 | $20.85 | $21.44 | $21.44 | 527 |
| 2024-05-31 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 170 |
| 2024-05-30 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 144 |
| 2024-05-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 2,793 |
| 2024-05-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 37 |
| 2024-05-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 99 |
| 2024-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 36 |
| 2024-05-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 11 |
| 2024-05-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-05-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 61 |
| 2024-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 371 |
| 2024-05-15 | $20.31 | $20.31 | $20.25 | $20.25 | $20.25 | 10,216 |
| 2024-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 258 |
| 2024-05-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2024-05-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 31 |
| 2024-05-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 112 |
| 2024-05-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 123 |
| 2024-05-06 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 893 |
| 2024-05-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 183 |
| 2024-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 110 |
| 2024-04-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 2024-04-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 242 |
| 2024-04-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-04-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 129 |
| 2024-04-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-04-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 69 |
| 2024-04-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 158 |
| 2024-04-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 387 |
| 2024-04-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 413 |
| 2024-04-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 63 |
| 2024-04-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 99 |
| 2024-04-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2024-04-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 248 |
| 2024-04-11 | $20.25 | $20.25 | $20.18 | $20.18 | $20.18 | 541 |
| 2024-04-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 500 |
| 2024-04-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 569 |
| 2024-04-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 678 |
| 2024-04-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 74 |
| 2024-04-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 882 |
| 2024-04-02 | $19.15 | $19.93 | $19.15 | $19.93 | $19.93 | 882 |
| 2024-04-01 | $19.66 | $20.20 | $19.66 | $20.20 | $20.20 | 368 |
| 2024-03-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 20 |
| 2024-03-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 233 |
| 2024-03-26 | $21.91 | $22.18 | $21.91 | $22.15 | $22.13 | 2,521 |
| 2024-03-25 | $21.79 | $21.79 | $21.35 | $21.35 | $20.04 | 3,408 |
| 2024-03-22 | $21.98 | $21.98 | $21.53 | $21.53 | $20.21 | 620 |
| 2024-03-21 | $22.07 | $22.07 | $21.99 | $21.99 | $20.64 | 1,686 |
| 2024-03-20 | $21.63 | $21.63 | $21.63 | $21.63 | $20.30 | 0 |
| 2024-03-19 | $21.63 | $21.63 | $21.63 | $21.63 | $20.30 | 0 |
| 2024-03-18 | $21.79 | $21.79 | $21.63 | $21.63 | $20.30 | 798 |
| 2024-03-15 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 0 |
| 2024-03-14 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 0 |
| 2024-03-13 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 323 |
| 2024-03-12 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 0 |
| 2024-03-11 | $22.30 | $22.30 | $22.30 | $22.30 | $20.93 | 323 |
| 2024-03-08 | $22.43 | $22.43 | $22.43 | $22.43 | $21.05 | 303 |
| 2024-03-07 | $22.53 | $22.68 | $22.53 | $22.68 | $21.29 | 267 |
| 2024-03-06 | $22.19 | $22.19 | $22.19 | $22.19 | $20.83 | 0 |
| 2024-03-05 | $22.19 | $22.19 | $22.19 | $22.19 | $20.83 | 227 |
| 2024-03-04 | $21.95 | $22.01 | $21.95 | $22.01 | $20.66 | 923 |
| 2024-03-01 | $22.51 | $22.51 | $22.51 | $22.51 | $21.13 | 210 |
| 2024-02-29 | $22.07 | $22.07 | $22.07 | $22.07 | $20.71 | 268 |
| 2024-02-28 | $21.81 | $21.83 | $21.81 | $21.83 | $20.49 | 286 |
| 2024-02-27 | $21.65 | $21.78 | $21.65 | $21.78 | $20.44 | 450 |
| 2024-02-26 | $21.69 | $21.69 | $21.69 | $21.69 | $20.35 | 12 |
| 2024-02-23 | $21.57 | $21.69 | $21.57 | $21.69 | $20.35 | 477 |
| 2024-02-22 | $21.77 | $21.77 | $21.76 | $21.76 | $20.43 | 247 |
| 2024-02-21 | $21.20 | $21.20 | $21.20 | $21.20 | $19.90 | 16 |
| 2024-02-20 | $21.20 | $21.20 | $21.20 | $21.20 | $19.90 | 143 |
| 2024-02-16 | $21.08 | $21.13 | $21.08 | $21.13 | $19.84 | 766 |
| 2024-02-15 | $20.36 | $20.79 | $20.36 | $20.79 | $19.51 | 6,645 |
| 2024-02-14 | $20.23 | $20.23 | $20.04 | $20.04 | $18.81 | 13,113 |
| 2024-02-13 | $19.97 | $19.97 | $19.97 | $19.97 | $18.75 | 222 |
| 2024-02-12 | $20.20 | $20.20 | $20.20 | $20.20 | $18.96 | 2 |
| 2024-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-02-08 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 158 |
| 2024-02-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-02-06 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 276 |
| 2024-02-05 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2,058 |
| 2024-02-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 137 |
| 2024-02-01 | $20.43 | $20.43 | $20.11 | $20.11 | $20.11 | 1,268 |
| 2024-01-31 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2024-01-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 171 |
| 2024-01-29 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 3 |
| 2024-01-26 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 16 |
| 2024-01-25 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 418 |
| 2024-01-24 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2024-01-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2024-01-22 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 19 |
| 2024-01-19 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 116 |
| 2024-01-18 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2024-01-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 48 |
| 2024-01-16 | $19.19 | $19.24 | $18.87 | $18.87 | $18.87 | 873 |
| 2024-01-12 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 2 |
| 2024-01-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,152 |
| 2024-01-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 189 |
| 2024-01-09 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2024-01-08 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 624 |
| 2024-01-05 | $20.33 | $20.33 | $20.17 | $20.17 | $20.17 | 554 |
| 2024-01-04 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 451 |
| 2024-01-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 63 |
| 2024-01-02 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 59 |
| 2023-12-29 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2023-12-28 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2023-12-27 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2023-12-26 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 14 |
| 2023-12-22 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1,106 |
| 2023-12-21 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 759 |
| 2023-12-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-12-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,338 |
| 2023-12-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 8 |
| 2023-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-12-13 | $19.26 | $19.50 | $19.26 | $19.50 | $19.50 | 682 |
| 2023-12-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 123 |
| 2023-12-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 1,320 |
| 2023-12-08 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2023-12-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2023-12-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2023-12-05 | $18.85 | $18.85 | $18.46 | $18.46 | $18.46 | 912 |
| 2023-12-04 | $18.87 | $18.88 | $18.87 | $18.88 | $18.88 | 827 |
| 2023-12-01 | $18.92 | $18.95 | $18.58 | $18.95 | $18.95 | 1,133 |
| 2023-11-30 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2023-11-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2023-11-28 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 115 |
| 2023-11-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-11-24 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,020 |
| 2023-11-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 165 |
| 2023-11-21 | $17.58 | $18.05 | $17.38 | $17.38 | $17.38 | 3,057 |
| 2023-11-20 | $17.35 | $17.88 | $17.35 | $17.88 | $17.88 | 1,229 |
| 2023-11-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 12 |
| 2023-11-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-11-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2023-11-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 7 |
| 2023-11-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 298 |
| 2023-11-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 176 |
| 2023-11-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 89 |
| 2023-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 306 |
| 2023-11-07 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 35 |
| 2023-11-06 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 12 |
| 2023-11-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 209 |
| 2023-11-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 605 |
| 2023-11-01 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 116 |
| 2023-10-31 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 1,551 |
| 2023-10-30 | $16.06 | $16.06 | $15.90 | $15.90 | $15.90 | 3,331 |
| 2023-10-27 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 812 |
| 2023-10-26 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 174 |
| 2023-10-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-10-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 250 |
| 2023-10-23 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 342 |
| 2023-10-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-10-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2023-10-18 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 155 |
| 2023-10-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 521 |
| 2023-10-16 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 12 |
| 2023-10-13 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 322 |
| 2023-10-12 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-10-11 | $19.15 | $19.15 | $19.07 | $19.07 | $19.07 | 3,468 |
| 2023-10-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 265 |
| 2023-10-09 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 244 |
| 2023-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 132 |
| 2023-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 134 |
| 2023-10-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2023-10-03 | $17.65 | $17.65 | $17.42 | $17.54 | $17.54 | 644 |
| 2023-10-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 19 |
| 2023-09-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 2,728 |
| 2023-09-28 | $18.22 | $18.23 | $18.22 | $18.23 | $18.23 | 2,917 |
| 2023-09-27 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 19,671 |
| 2023-09-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 612 |
| 2023-09-25 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 55 |
| 2023-09-22 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2023-09-21 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2023-09-20 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 233 |
| 2023-09-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 764 |
| 2023-09-15 | $17.89 | $18.00 | $17.89 | $18.00 | $18.00 | 2,022 |
| 2023-09-14 | $17.45 | $17.78 | $17.45 | $17.64 | $17.64 | 18,990 |
| 2023-09-13 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 657 |
| 2023-09-12 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2023-09-11 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,227 |
| 2023-09-08 | $17.38 | $17.38 | $17.00 | $17.00 | $17.00 | 406 |
| 2023-09-07 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 145 |
| 2023-09-06 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 1 |
| 2023-09-05 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2023-09-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 3 |
| 2023-08-31 | $18.18 | $18.18 | $17.54 | $17.54 | $17.54 | 203 |
| 2023-08-30 | $17.64 | $17.98 | $17.64 | $17.98 | $17.98 | 261 |
| 2023-08-29 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-08-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 161 |
| 2023-08-25 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2023-08-24 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 165 |
| 2023-08-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 383 |
| 2023-08-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 9 |
| 2023-08-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 46 |
| 2023-08-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 27 |
| 2023-08-17 | $17.68 | $17.68 | $17.60 | $17.60 | $17.60 | 5,880 |
| 2023-08-16 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 101 |
| 2023-08-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 195 |
| 2023-08-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 10,132 |
| 2023-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 117 |
| 2023-08-10 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 25 |
| 2023-08-09 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 307 |
| 2023-08-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 146 |
| 2023-08-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 17 |
| 2023-08-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 333 |
| 2023-08-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 136 |
| 2023-08-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2023-08-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 75 |
| 2023-07-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 122 |
| 2023-07-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 7 |
| 2023-07-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 2,613 |
| 2023-07-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 19 |
| 2023-07-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 154 |
| 2023-07-24 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 328 |
| 2023-07-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 10 |
| 2023-07-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 3 |
| 2023-07-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 143 |
| 2023-07-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
| 2023-07-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,010 |
| 2023-07-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1 |
| 2023-07-13 | $18.47 | $18.47 | $18.39 | $18.39 | $18.39 | 4,952 |
| 2023-07-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 96 |
| 2023-07-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 110 |
| 2023-07-10 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 48 |
| 2023-07-07 | $16.78 | $16.99 | $16.78 | $16.99 | $16.99 | 463 |
| 2023-07-06 | $16.79 | $16.79 | $16.76 | $16.77 | $16.77 | 525 |
| 2023-07-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-07-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 505 |
| 2023-06-30 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 341 |
| 2023-06-29 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 24 |
| 2023-06-28 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 266 |
| 2023-06-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 31 |
| 2023-06-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 169 |
| 2023-06-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2023-06-22 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1,000 |
| 2023-06-21 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-06-20 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-06-16 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 31 |
| 2023-06-15 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 5 |
| 2023-06-14 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2023-06-13 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 270 |
| 2023-06-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 115,552 |
| 2023-06-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 144 |
| 2023-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,679 |
| 2023-06-06 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-06-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 191 |
| 2023-06-02 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 491 |
| 2023-06-01 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 500 |
| 2023-05-31 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 362 |
| 2023-05-30 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 249 |
| 2023-05-26 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 2,790 |
| 2023-05-25 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 24,205 |
| 2023-05-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-23 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-22 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 22 |
| 2023-05-19 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-05-18 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 204 |
| 2023-05-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 23 |
| 2023-05-16 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-05-15 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 132 |
| 2023-05-12 | $15.98 | $16.04 | $15.98 | $16.04 | $16.04 | 6,135 |
| 2023-05-11 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 9 |
| 2023-05-10 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 186 |
| 2023-05-09 | $16.50 | $16.50 | $16.34 | $16.48 | $16.48 | 12,249 |
| 2023-05-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2 |
| 2023-05-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 34 |
| 2023-05-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 14 |
| 2023-05-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-05-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 6 |
| 2023-05-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 478 |
| 2023-04-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 42 |
| 2023-04-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 157 |
| 2023-04-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-04-25 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 105 |
| 2023-04-24 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-04-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 4 |
| 2023-04-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 27 |
| 2023-04-19 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-04-18 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-04-17 | $17.66 | $17.66 | $17.11 | $17.11 | $17.11 | 383 |
| 2023-04-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 2 |
| 2023-04-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 19 |
| 2023-04-12 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 266 |
| 2023-04-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 15 |
| 2023-04-10 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 303 |
| 2023-04-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 178 |
| 2023-04-05 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 153 |
| 2023-04-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-04-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 201 |
| 2023-03-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 91 |
| 2023-03-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.51 | 14 |
| 2023-03-29 | $16.52 | $16.52 | $16.52 | $16.52 | $15.62 | 122 |
| 2023-03-28 | $16.76 | $16.76 | $16.76 | $16.76 | $15.85 | 0 |
| 2023-03-27 | $16.76 | $16.76 | $16.76 | $16.76 | $15.85 | 285 |
| 2023-03-24 | $16.82 | $16.90 | $16.82 | $16.90 | $16.90 | 813 |
| 2023-03-23 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 452 |
| 2023-03-22 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-03-21 | $17.60 | $17.60 | $17.47 | $17.47 | $17.47 | 779 |
| 2023-03-20 | $16.95 | $16.95 | $16.94 | $16.94 | $16.94 | 842 |
| 2023-03-17 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2023-03-16 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 14 |
| 2023-03-15 | $17.38 | $17.53 | $17.38 | $17.53 | $17.53 | 11,168 |
| 2023-03-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 2 |
| 2023-03-13 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 50 |
| 2023-03-10 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 511 |
| 2023-03-09 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 14 |
| 2023-03-08 | $20.21 | $20.31 | $19.78 | $20.31 | $20.31 | 698 |
| 2023-03-07 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-03-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 10 |
| 2023-03-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 52 |
| 2023-03-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 13 |
| 2023-03-01 | $19.82 | $19.84 | $19.82 | $19.84 | $19.84 | 3,084 |
| 2023-02-28 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-02-27 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 2 |
| 2023-02-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 8 |
| 2023-02-23 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-02-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 52 |
| 2023-02-21 | $20.77 | $20.77 | $20.37 | $20.37 | $20.37 | 277 |
| 2023-02-17 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 820 |
| 2023-02-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 2 |
| 2023-02-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-02-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-02-13 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 50,506 |
| 2023-02-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 5 |
| 2023-02-09 | $19.82 | $19.82 | $19.79 | $19.79 | $19.79 | 626 |
| 2023-02-08 | $18.90 | $18.97 | $18.90 | $18.97 | $18.97 | 223 |
| 2023-02-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-02-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 148 |
| 2023-02-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 805 |
| 2023-02-02 | $19.80 | $20.14 | $19.80 | $20.14 | $20.14 | 2,573 |
| 2023-02-01 | $19.88 | $20.00 | $19.88 | $20.00 | $20.00 | 344 |
| 2023-01-31 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 11 |
| 2023-01-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 68 |
| 2023-01-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 177 |
| 2023-01-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-01-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 36 |
| 2023-01-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,366 |
| 2023-01-23 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 389 |
| 2023-01-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 189 |
| 2023-01-19 | $18.35 | $18.36 | $18.35 | $18.36 | $18.36 | 8,461 |
| 2023-01-18 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-01-17 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 1,813 |
| 2023-01-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 240 |
| 2023-01-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-01-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-01-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 236 |
| 2023-01-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 46 |
| 2023-01-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2023-01-05 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2023-01-04 | $17.36 | $17.36 | $17.32 | $17.32 | $17.32 | 1,183 |
| 2023-01-03 | $17.20 | $17.20 | $16.87 | $16.87 | $16.87 | 822 |
| 2022-12-30 | $17.02 | $17.02 | $16.91 | $16.91 | $16.91 | 794 |
| 2022-12-29 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2022-12-28 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 8 |
| 2022-12-27 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,039 |
| 2022-12-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2022-12-22 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 63 |
| 2022-12-21 | $16.57 | $16.96 | $16.57 | $16.96 | $16.96 | 1,035 |
| 2022-12-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 45,090 |
| 2022-12-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 13 |
| 2022-12-16 | $16.50 | $16.50 | $16.35 | $16.35 | $16.35 | 3,911 |
| 2022-12-15 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 613 |
| 2022-12-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 225 |
| 2022-12-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 4,200 |
| 2022-12-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 43 |
| 2022-12-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 93 |
| 2022-12-08 | $16.39 | $16.55 | $16.39 | $16.55 | $16.55 | 12,755 |
| 2022-12-07 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 182 |
| 2022-12-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-12-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 33 |
| 2022-12-02 | $16.07 | $16.56 | $16.07 | $16.56 | $16.56 | 663 |
| 2022-12-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 302 |
| 2022-11-30 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-11-29 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-11-28 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 826 |
| 2022-11-25 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2022-11-23 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 94 |
| 2022-11-22 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 156 |
| 2022-11-21 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2022-11-18 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 24,274 |
| 2022-11-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2022-11-16 | $15.98 | $15.99 | $15.98 | $15.99 | $15.99 | 1,076 |
| 2022-11-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 10,050 |
| 2022-11-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 156 |
| 2022-11-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 11,707 |
| 2022-11-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 13,607 |
| 2022-11-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2022-11-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 100 |
| 2022-11-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 431 |
| 2022-11-01 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 185 |
| 2022-10-31 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 50 |
| 2022-10-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 736 |
| 2022-10-27 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 20 |
| 2022-10-26 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 14,000 |
| 2022-10-25 | $14.59 | $14.85 | $14.59 | $14.85 | $14.85 | 245 |
| 2022-10-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 2,821 |
| 2022-10-21 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 15 |
| 2022-10-20 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2022-10-19 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 88 |
| 2022-10-18 | $13.58 | $13.66 | $13.58 | $13.66 | $13.66 | 1,629 |
| 2022-10-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 26 |
| 2022-10-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 11,080 |
| 2022-10-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 568 |
| 2022-10-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 37,074 |
| 2022-10-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-10-10 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-10-06 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 3,976 |
| 2022-10-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 143 |
| 2022-10-04 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 518 |
| 2022-10-03 | $13.22 | $13.35 | $13.22 | $13.35 | $13.35 | 367 |
| 2022-09-30 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2022-09-29 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 135 |
| 2022-09-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 388 |
| 2022-09-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 12,932 |
| 2022-09-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1 |
| 2022-09-23 | $13.41 | $13.80 | $13.41 | $13.50 | $13.50 | 20,755 |
| 2022-09-22 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 401 |
| 2022-09-21 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 653 |
| 2022-09-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 11 |
| 2022-09-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 255 |
| 2022-09-16 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 21,665 |
| 2022-09-15 | $14.24 | $14.24 | $13.84 | $13.84 | $13.84 | 10,186 |
| 2022-09-14 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2022-09-13 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 122 |
| 2022-09-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 12,598 |
| 2022-09-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 28,200 |
| 2022-09-08 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 3,887 |
| 2022-09-07 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 71 |
| 2022-09-06 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 483 |
| 2022-09-02 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 157 |
| 2022-09-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 4,986 |
| 2022-08-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-08-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 7,132 |
| 2022-08-29 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 19 |
| 2022-08-26 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-08-25 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-08-24 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-08-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 19 |
| 2022-08-22 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 812 |
| 2022-08-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 21 |
| 2022-08-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 182 |
| 2022-08-17 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 6,661 |
| 2022-08-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 30 |
| 2022-08-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 324 |
| 2022-08-12 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2022-08-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 838 |
| 2022-08-10 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 132 |
| 2022-08-09 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 386 |
| 2022-08-08 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 247 |
| 2022-08-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 2,266 |
| 2022-08-04 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 408 |
| 2022-08-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 220 |
| 2022-08-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 91 |
| 2022-08-01 | $13.72 | $13.80 | $13.72 | $13.80 | $13.80 | 499 |
| 2022-07-29 | $13.91 | $13.91 | $13.46 | $13.74 | $13.74 | 21,929 |
| 2022-07-28 | $13.49 | $13.56 | $13.49 | $13.56 | $13.56 | 6,096 |
| 2022-07-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,227 |
| 2022-07-26 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 206 |
| 2022-07-25 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 2,014 |
| 2022-07-22 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 92 |
| 2022-07-21 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 7,591 |
| 2022-07-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 148 |
| 2022-07-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,033 |
| 2022-07-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 30,005 |
| 2022-07-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 731 |
| 2022-07-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 218 |
| 2022-07-13 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 8,507 |
| 2022-07-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 4,065 |
| 2022-07-11 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 18 |
| 2022-07-08 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2022-07-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2022-07-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 5,272 |
| 2022-07-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 227 |
| 2022-07-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 41 |
| 2022-06-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 564 |
| 2022-06-29 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 500 |
| 2022-06-28 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 159,552 |
| 2022-06-27 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 298 |
| 2022-06-24 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 72,443 |
| 2022-06-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 101 |
| 2022-06-22 | $13.33 | $13.33 | $13.22 | $13.22 | $13.22 | 1,979 |
| 2022-06-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 233 |
| 2022-06-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 64 |
| 2022-06-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 189 |
| 2022-06-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 50 |
| 2022-06-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-06-13 | $14.40 | $14.95 | $14.40 | $14.95 | $14.95 | 983 |
| 2022-06-10 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 7,375 |
| 2022-06-09 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2022-06-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 11 |
| 2022-06-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 62 |
| 2022-06-06 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 491 |
| 2022-06-03 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 200 |
| 2022-06-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 108 |
| 2022-06-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 110 |
| 2022-05-31 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-05-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 80 |
| 2022-05-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 297 |
| 2022-05-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 8 |
| 2022-05-24 | $15.40 | $15.67 | $15.40 | $15.55 | $15.55 | 949 |
| 2022-05-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 72 |
| 2022-05-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2 |
| 2022-05-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-05-18 | $15.17 | $15.25 | $15.10 | $15.10 | $15.10 | 1,835 |
| 2022-05-17 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 188 |
| 2022-05-16 | $15.28 | $15.28 | $14.77 | $14.77 | $14.77 | 688 |
| 2022-05-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 2,096 |
| 2022-05-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 200 |
| 2022-05-11 | $14.59 | $14.88 | $14.59 | $14.88 | $14.88 | 3,020 |
| 2022-05-10 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1,452 |
| 2022-05-09 | $14.83 | $14.83 | $14.25 | $14.40 | $14.40 | 13,970 |
| 2022-05-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 94 |
| 2022-05-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 67 |
| 2022-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-05-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 129 |
| 2022-05-02 | $15.72 | $15.75 | $15.72 | $15.75 | $15.75 | 839 |
| 2022-04-29 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 49 |
| 2022-04-28 | $15.95 | $16.23 | $15.74 | $16.23 | $16.23 | 828 |
| 2022-04-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 10,868 |
| 2022-04-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-04-25 | $16.14 | $16.14 | $15.95 | $15.95 | $15.95 | 19,429 |
| 2022-04-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-04-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 175 |
| 2022-04-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-04-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-04-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 186 |
| 2022-04-14 | $16.54 | $16.61 | $16.54 | $16.61 | $16.61 | 4,884 |
| 2022-04-13 | $16.08 | $16.59 | $16.08 | $16.59 | $16.59 | 1,463 |
| 2022-04-12 | $16.22 | $16.42 | $16.22 | $16.42 | $16.42 | 769 |
| 2022-04-11 | $16.38 | $16.55 | $16.38 | $16.55 | $16.55 | 741 |
| 2022-04-08 | $16.37 | $16.60 | $16.37 | $16.58 | $16.58 | 10,528 |
| 2022-04-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 83 |
| 2022-04-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,000 |
| 2022-04-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 186 |
| 2022-04-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 123 |
| 2022-03-31 | $15.29 | $15.29 | $15.05 | $15.05 | $15.05 | 3,902 |
| 2022-03-30 | $16.63 | $16.63 | $16.63 | $16.63 | $16.62 | 48 |
| 2022-03-29 | $16.63 | $16.63 | $16.63 | $16.63 | $15.49 | 0 |
| 2022-03-28 | $16.63 | $16.63 | $16.63 | $16.63 | $15.49 | 657 |
| 2022-03-25 | $16.67 | $16.67 | $16.67 | $16.67 | $15.53 | 1,246 |
| 2022-03-24 | $16.38 | $16.38 | $16.38 | $16.38 | $15.25 | 103 |
| 2022-03-23 | $16.41 | $16.50 | $16.41 | $16.50 | $15.37 | 4,169 |
| 2022-03-22 | $16.55 | $16.65 | $16.55 | $16.65 | $15.51 | 10,279 |
| 2022-03-21 | $16.39 | $16.39 | $16.39 | $16.39 | $15.27 | 0 |
| 2022-03-18 | $16.39 | $16.39 | $16.39 | $16.39 | $15.27 | 72 |
| 2022-03-17 | $16.14 | $16.39 | $16.14 | $16.39 | $15.27 | 2,343 |
| 2022-03-16 | $15.68 | $16.28 | $15.68 | $16.28 | $15.17 | 1,495 |
| 2022-03-15 | $15.08 | $15.08 | $14.76 | $14.76 | $13.75 | 2,183 |
| 2022-03-14 | $15.28 | $15.28 | $15.28 | $15.28 | $14.23 | 123 |
| 2022-03-11 | $14.68 | $14.68 | $14.68 | $14.68 | $13.68 | 4 |
| 2022-03-10 | $14.68 | $14.68 | $14.68 | $14.68 | $13.68 | 47 |
| 2022-03-09 | $14.43 | $14.68 | $14.43 | $14.68 | $13.68 | 15,179 |
| 2022-03-08 | $13.61 | $13.61 | $13.61 | $13.61 | $12.68 | 181 |
| 2022-03-07 | $13.58 | $13.58 | $13.58 | $13.58 | $12.65 | 3,352 |
| 2022-03-04 | $14.65 | $14.65 | $14.47 | $14.47 | $13.48 | 880 |
| 2022-03-03 | $15.26 | $15.26 | $15.02 | $15.02 | $13.99 | 370 |
| 2022-03-02 | $15.39 | $15.39 | $15.25 | $15.25 | $14.21 | 1,230 |
| 2022-03-01 | $15.77 | $15.77 | $15.77 | $15.77 | $14.69 | 359 |
| 2022-02-28 | $16.15 | $16.15 | $16.15 | $16.15 | $15.05 | 0 |
| 2022-02-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.05 | 167 |
| 2022-02-24 | $16.31 | $16.31 | $15.39 | $16.15 | $15.05 | 2,152 |
| 2022-02-23 | $17.69 | $17.69 | $17.69 | $17.69 | $16.48 | 190 |
| 2022-02-22 | $17.77 | $17.77 | $17.77 | $17.77 | $16.55 | 1,474 |
| 2022-02-18 | $17.77 | $17.77 | $17.77 | $17.77 | $16.55 | 0 |
| 2022-02-17 | $18.00 | $18.00 | $17.77 | $17.77 | $16.55 | 1,474 |
| 2022-02-16 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 635 |
| 2022-02-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 1,773 |
| 2022-02-14 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 227 |
| 2022-02-11 | $18.45 | $18.45 | $18.45 | $18.45 | $17.19 | 7,231 |
| 2022-02-10 | $18.67 | $18.67 | $18.37 | $18.37 | $17.11 | 2,360 |
| 2022-02-09 | $19.33 | $19.33 | $19.33 | $19.33 | $18.01 | 188 |
| 2022-02-08 | $18.45 | $18.45 | $18.45 | $18.45 | $17.19 | 69 |
| 2022-02-07 | $18.68 | $18.68 | $18.45 | $18.45 | $17.19 | 524 |
| 2022-02-04 | $18.45 | $18.45 | $18.45 | $18.45 | $17.19 | 300 |
| 2022-02-03 | $19.43 | $19.43 | $19.43 | $19.43 | $18.10 | 0 |
| 2022-02-02 | $18.64 | $19.43 | $18.64 | $19.43 | $18.10 | 2,328 |
| 2022-02-01 | $19.51 | $19.51 | $19.51 | $19.51 | $18.17 | 0 |
| 2022-01-31 | $19.64 | $19.64 | $19.51 | $19.51 | $18.17 | 366 |
| 2022-01-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.93 | 214 |
| 2022-01-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.07 | 407 |
| 2022-01-26 | $19.90 | $19.90 | $19.90 | $19.90 | $18.54 | 280 |
| 2022-01-25 | $19.24 | $19.24 | $19.24 | $19.24 | $17.92 | 89 |
| 2022-01-24 | $19.25 | $19.25 | $19.24 | $19.24 | $17.92 | 315 |
| 2022-01-21 | $19.88 | $19.88 | $19.74 | $19.74 | $18.39 | 716 |
| 2022-01-20 | $20.10 | $20.10 | $20.10 | $20.10 | $18.72 | 5,777 |
| 2022-01-19 | $19.90 | $19.90 | $19.90 | $19.90 | $18.53 | 478 |
| 2022-01-18 | $19.90 | $19.90 | $19.90 | $19.90 | $18.54 | 478 |
| 2022-01-14 | $20.84 | $20.84 | $20.84 | $20.84 | $19.42 | 385 |
| 2022-01-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.38 | 270 |
| 2022-01-12 | $20.75 | $20.75 | $20.75 | $20.75 | $19.33 | 226 |
| 2022-01-11 | $20.42 | $20.42 | $20.42 | $20.42 | $19.02 | 115 |
| 2022-01-10 | $20.42 | $20.42 | $20.42 | $20.42 | $19.02 | 857 |
| 2022-01-07 | $20.46 | $20.46 | $20.46 | $20.46 | $19.06 | 28 |
| 2022-01-06 | $20.46 | $20.46 | $20.46 | $20.46 | $19.06 | 24 |
| 2022-01-05 | $20.46 | $20.46 | $20.46 | $20.46 | $19.06 | 24 |
| 2022-01-04 | $20.50 | $20.50 | $20.46 | $20.46 | $19.06 | 628 |
| 2022-01-03 | $20.57 | $20.57 | $20.57 | $20.57 | $19.16 | 654 |
| 2021-12-31 | $19.82 | $19.82 | $19.82 | $19.82 | $18.46 | 1,000 |
| 2021-12-30 | $20.08 | $20.08 | $20.08 | $20.08 | $18.71 | 95 |
| 2021-12-29 | $20.08 | $20.08 | $20.08 | $20.08 | $18.71 | 200 |
| 2021-12-28 | $20.21 | $20.21 | $20.09 | $20.09 | $18.71 | 317 |
| 2021-12-27 | $19.19 | $19.19 | $19.19 | $19.19 | $17.88 | 0 |
| 2021-12-23 | $19.19 | $19.19 | $19.19 | $19.19 | $17.88 | 90 |
| 2021-12-22 | $19.46 | $19.46 | $19.19 | $19.19 | $17.88 | 870 |
| 2021-12-21 | $19.94 | $19.94 | $18.82 | $18.82 | $17.53 | 28,001 |
| 2021-12-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.93 | 9 |
| 2021-12-17 | $20.32 | $20.32 | $20.32 | $20.32 | $18.93 | 83 |
| 2021-12-16 | $20.32 | $20.32 | $20.32 | $20.32 | $18.93 | 174 |
| 2021-12-15 | $19.64 | $19.64 | $19.64 | $19.64 | $18.29 | 6,696 |
| 2021-12-14 | $20.26 | $20.26 | $20.26 | $20.26 | $18.88 | 0 |
| 2021-12-13 | $20.26 | $20.26 | $20.26 | $20.26 | $18.88 | 9,419 |
| 2021-12-10 | $20.53 | $20.53 | $20.53 | $20.53 | $19.13 | 22 |
| 2021-12-09 | $20.53 | $20.53 | $20.53 | $20.53 | $19.13 | 10 |
| 2021-12-08 | $20.53 | $20.53 | $20.53 | $20.53 | $19.13 | 223 |
| 2021-12-07 | $20.96 | $20.96 | $20.96 | $20.96 | $19.53 | 39 |
| 2021-12-06 | $20.96 | $20.96 | $20.96 | $20.96 | $19.53 | 261 |
| 2021-12-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.05 | 14 |
| 2021-12-02 | $20.45 | $20.45 | $20.45 | $20.45 | $19.05 | 304 |
| 2021-12-01 | $20.20 | $20.20 | $20.20 | $20.20 | $18.82 | 2,643 |
| 2021-11-30 | $20.19 | $20.27 | $20.19 | $20.27 | $18.88 | 26,579 |
| 2021-11-29 | $21.45 | $21.45 | $21.45 | $21.45 | $19.98 | 0 |
| 2021-11-26 | $21.45 | $21.45 | $21.45 | $21.45 | $19.98 | 1 |
| 2021-11-24 | $21.45 | $21.45 | $21.45 | $21.45 | $19.98 | 0 |
| 2021-11-23 | $21.45 | $21.45 | $21.45 | $21.45 | $19.98 | 10 |
| 2021-11-22 | $21.45 | $21.45 | $21.45 | $21.45 | $19.98 | 0 |
| 2021-11-19 | $21.45 | $21.45 | $21.45 | $21.45 | $19.98 | 1,114 |
| 2021-11-18 | $21.40 | $21.40 | $21.40 | $21.40 | $19.94 | 1,026 |
| 2021-11-17 | $21.95 | $21.95 | $21.95 | $21.95 | $20.45 | 0 |
| 2021-11-16 | $21.95 | $21.95 | $21.95 | $21.95 | $20.45 | 0 |
| 2021-11-15 | $21.95 | $21.95 | $21.95 | $21.95 | $20.45 | 0 |
| 2021-11-12 | $21.95 | $21.95 | $21.95 | $21.95 | $20.45 | 0 |
| 2021-11-11 | $21.95 | $21.95 | $21.95 | $21.95 | $20.45 | 160 |
| 2021-11-10 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-09 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-08 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-05 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-04 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-03 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-02 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-11-01 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-10-29 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-10-28 | $21.32 | $21.32 | $21.32 | $21.32 | $19.86 | 0 |
| 2021-10-27 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 0 |
| 2021-10-26 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 0 |
| 2021-10-25 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 0 |
| 2021-10-22 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 0 |
| 2021-10-21 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 10 |
| 2021-10-20 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 0 |
| 2021-10-19 | $21.32 | $21.32 | $21.32 | $21.32 | $19.09 | 0 |
| 2021-10-18 | $21.35 | $21.35 | $21.32 | $21.32 | $19.09 | 1,485 |
| 2021-10-15 | $21.44 | $21.44 | $21.44 | $21.44 | $19.20 | 0 |
| 2021-10-14 | $21.44 | $21.44 | $21.44 | $21.44 | $19.20 | 1,503 |
| 2021-10-13 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 0 |
| 2021-10-12 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 0 |
| 2021-10-11 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 0 |
| 2021-10-08 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 50 |
| 2021-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 0 |
| 2021-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 0 |
| 2021-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $18.76 | 18,000 |
| 2021-10-04 | $20.46 | $20.46 | $20.46 | $20.46 | $18.32 | 140 |
| 2021-10-01 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-30 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-29 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 20 |
| 2021-09-28 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-27 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-24 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-23 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-22 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-21 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-20 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 0 |
| 2021-09-17 | $19.47 | $19.47 | $19.47 | $19.47 | $17.43 | 100 |
| 2021-09-16 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-15 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-14 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-13 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-10 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-09 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-08 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-07 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-03 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-02 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-09-01 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-31 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-30 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-27 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-26 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 9 |
| 2021-08-25 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-24 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-23 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-20 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-19 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-18 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-17 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-16 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-13 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-12 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-11 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-10 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-09 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-06 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 20 |
| 2021-08-05 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-04 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-03 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-08-02 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-07-30 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-07-29 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 17,000 |
| 2021-07-28 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-07-27 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-07-26 | $18.65 | $18.65 | $18.39 | $18.39 | $16.47 | 17,000 |
| 2021-07-23 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 20 |
| 2021-07-22 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 0 |
| 2021-07-21 | $18.39 | $18.39 | $18.39 | $18.39 | $16.47 | 833 |
| 2021-07-20 | $18.97 | $18.97 | $18.97 | $18.97 | $16.98 | 0 |
| 2021-07-19 | $18.97 | $18.97 | $18.97 | $18.97 | $16.98 | 0 |
| 2021-07-16 | $18.97 | $18.97 | $18.97 | $18.97 | $16.98 | 0 |
| 2021-07-15 | $18.97 | $18.97 | $18.97 | $18.97 | $16.98 | 228 |
| 2021-07-14 | $19.25 | $19.25 | $19.25 | $19.25 | $17.24 | 1 |
| 2021-07-13 | $19.25 | $19.25 | $19.25 | $19.25 | $17.24 | 4,000 |
| 2021-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 7 |
| 2021-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-06-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-06-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-06-25 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 0 |
| 2021-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.01 | 115 |
| 2021-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.12 | 0 |
| 2021-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.12 | 285 |
| 2021-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.12 | 0 |
| 2021-06-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.12 | 275 |
| 2021-06-17 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-16 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-15 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-14 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 15 |
| 2021-06-11 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-10 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-09 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-08 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-07 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 678 |
| 2021-06-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-03 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-02 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 0 |
| 2021-06-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.39 | 419 |
| 2021-05-28 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-27 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-26 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-25 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-24 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-21 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-20 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 0 |
| 2021-05-19 | $17.41 | $17.41 | $17.41 | $17.41 | $15.59 | 5,020 |
| 2021-05-18 | $18.06 | $18.06 | $18.06 | $18.06 | $16.17 | 0 |
| 2021-05-17 | $18.06 | $18.06 | $18.06 | $18.06 | $16.17 | 100 |
| 2021-05-14 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-13 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-12 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-11 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-10 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-07 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-06 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-05 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-04 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-05-03 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-30 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-29 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-28 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-27 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-26 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-23 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 0 |
| 2021-04-22 | $18.12 | $18.12 | $18.12 | $18.12 | $16.23 | 100 |
| 2021-04-21 | $18.14 | $18.14 | $18.14 | $18.14 | $16.24 | 0 |
| 2021-04-20 | $18.14 | $18.14 | $18.14 | $18.14 | $16.24 | 1,071 |
| 2021-04-19 | $18.65 | $18.65 | $18.65 | $18.65 | $16.70 | 1,325 |
| 2021-04-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.57 | 200 |
| 2021-04-15 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-14 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-13 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-12 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-09 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 20 |
| 2021-04-08 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 25 |
| 2021-04-07 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-06 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-05 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-04-01 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 54 |
| 2021-03-31 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-03-30 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-03-29 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 0 |
| 2021-03-26 | $18.87 | $18.87 | $18.87 | $18.87 | $16.90 | 2 |
| 2021-03-25 | $18.87 | $18.87 | $18.87 | $18.87 | $16.89 | 0 |
| 2021-03-24 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 0 |
| 2021-03-23 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 0 |
| 2021-03-22 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 0 |
| 2021-03-19 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 107 |
| 2021-03-18 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 0 |
| 2021-03-17 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 0 |
| 2021-03-16 | $18.87 | $18.87 | $18.87 | $18.87 | $16.57 | 168 |
| 2021-03-15 | $19.60 | $19.60 | $19.60 | $19.60 | $17.21 | 174 |
| 2021-03-12 | $18.47 | $18.47 | $18.47 | $18.47 | $16.22 | 0 |
| 2021-03-11 | $18.47 | $18.47 | $18.47 | $18.47 | $16.22 | 0 |
| 2021-03-10 | $18.47 | $18.47 | $18.47 | $18.47 | $16.22 | 4 |
| 2021-03-09 | $18.47 | $18.47 | $18.47 | $18.47 | $16.22 | 30 |
| 2021-03-08 | $18.47 | $18.47 | $18.47 | $18.47 | $16.22 | 25 |
| 2021-03-05 | $18.47 | $18.47 | $18.47 | $18.47 | $16.22 | 0 |
| 2021-03-04 | $18.50 | $18.50 | $18.47 | $18.47 | $16.22 | 230 |
| 2021-03-03 | $17.83 | $17.83 | $17.83 | $17.83 | $15.66 | 0 |
| 2021-03-02 | $17.83 | $17.83 | $17.83 | $17.83 | $15.66 | 0 |
| 2021-03-01 | $17.83 | $17.83 | $17.83 | $17.83 | $15.66 | 15 |
| 2021-02-26 | $17.83 | $17.83 | $17.83 | $17.83 | $15.66 | 0 |
| 2021-02-25 | $17.83 | $17.83 | $17.83 | $17.83 | $15.66 | 8,840 |
| 2021-02-24 | $17.83 | $17.83 | $17.83 | $17.83 | $15.66 | 8,840 |
| 2021-02-23 | $18.10 | $18.10 | $18.10 | $18.10 | $15.90 | 3 |
| 2021-02-22 | $18.10 | $18.10 | $18.10 | $18.10 | $15.90 | 102 |
| 2021-02-19 | $18.10 | $18.10 | $18.10 | $18.10 | $15.90 | 0 |
| 2021-02-18 | $18.10 | $18.10 | $18.10 | $18.10 | $15.90 | 0 |
| 2021-02-17 | $18.10 | $18.10 | $18.10 | $18.10 | $15.90 | 102 |
| 2021-02-16 | $18.10 | $18.10 | $18.10 | $18.10 | $15.90 | 7 |
| 2021-02-12 | $18.10 | $18.10 | $18.10 | $18.10 | $15.89 | 0 |
| 2021-02-11 | $18.10 | $18.10 | $18.10 | $18.10 | $15.89 | 100 |
| 2021-02-10 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 5 |
| 2021-02-09 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 0 |
| 2021-02-08 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 0 |
| 2021-02-05 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 5 |
| 2021-02-04 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 0 |
| 2021-02-03 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 0 |
| 2021-02-02 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 0 |
| 2021-02-01 | $17.54 | $17.54 | $17.54 | $17.54 | $15.40 | 160 |
| 2021-01-29 | $19.77 | $19.77 | $19.77 | $19.77 | $17.36 | 0 |
| 2021-01-28 | $19.77 | $19.77 | $19.77 | $19.77 | $17.36 | 0 |
| 2021-01-27 | $19.77 | $19.77 | $19.77 | $19.77 | $17.36 | 0 |
| 2021-01-26 | $19.77 | $19.77 | $19.77 | $19.77 | $17.36 | 1,542 |
| 2021-01-25 | $19.66 | $19.69 | $19.57 | $19.69 | $17.29 | 983 |
| 2021-01-22 | $18.20 | $18.20 | $18.20 | $18.20 | $15.98 | 0 |
| 2021-01-21 | $18.20 | $18.20 | $18.20 | $18.20 | $15.98 | 50 |
| 2021-01-20 | $18.20 | $18.20 | $18.20 | $18.20 | $15.98 | 0 |
| 2021-01-19 | $18.20 | $18.20 | $18.20 | $18.20 | $15.98 | 0 |
| 2021-01-15 | $18.20 | $18.20 | $18.20 | $18.20 | $15.98 | 0 |
| 2021-01-14 | $18.20 | $18.20 | $18.20 | $18.20 | $15.98 | 2,300 |
| 2021-01-13 | $17.95 | $17.95 | $17.95 | $17.95 | $15.76 | 1 |
| 2021-01-12 | $17.95 | $17.95 | $17.95 | $17.95 | $15.76 | 0 |
| 2021-01-11 | $17.95 | $17.95 | $17.95 | $17.95 | $15.76 | 0 |
| 2021-01-08 | $17.95 | $17.95 | $17.95 | $17.95 | $15.76 | 500 |
| 2021-01-07 | $17.95 | $17.95 | $17.95 | $17.95 | $15.76 | 280 |
| 2021-01-06 | $17.70 | $17.70 | $17.70 | $17.70 | $15.54 | 150 |
| 2021-01-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.37 | 200 |
| 2021-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.37 | 0 |
| 2020-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $15.37 | 358 |
| 2020-12-30 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-29 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-28 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-24 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-23 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-22 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-21 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-18 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-17 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-16 | $17.52 | $17.52 | $17.52 | $17.52 | $15.38 | 0 |
| 2020-12-15 | $17.39 | $17.52 | $17.39 | $17.52 | $15.38 | 201 |
| 2020-12-14 | $18.44 | $18.44 | $18.44 | $18.44 | $16.19 | 0 |
| 2020-12-11 | $18.30 | $18.44 | $18.27 | $18.44 | $16.19 | 29,413 |
| 2020-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $16.24 | 1,500 |
| 2020-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $16.24 | 0 |
| 2020-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $16.24 | 1,500 |
| 2020-12-07 | $18.70 | $18.70 | $18.70 | $18.70 | $16.42 | 25,402 |
| 2020-12-04 | $18.70 | $18.70 | $18.70 | $18.70 | $16.42 | 100 |
| 2020-12-03 | $18.38 | $18.38 | $18.38 | $18.38 | $16.14 | 0 |
| 2020-12-02 | $18.38 | $18.38 | $18.38 | $18.38 | $16.14 | 0 |
| 2020-12-01 | $18.38 | $18.38 | $18.38 | $18.38 | $16.14 | 0 |
| 2020-11-30 | $18.38 | $18.38 | $18.38 | $18.38 | $16.14 | 0 |
| 2020-11-27 | $18.39 | $18.39 | $18.38 | $18.38 | $16.14 | 14,520 |
| 2020-11-25 | $18.15 | $18.15 | $18.15 | $18.15 | $15.94 | 0 |
| 2020-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $15.94 | 0 |
| 2020-11-23 | $18.15 | $18.15 | $18.15 | $18.15 | $15.94 | 0 |
| 2020-11-20 | $18.15 | $18.15 | $18.15 | $18.15 | $15.94 | 100 |
| 2020-11-19 | $18.15 | $18.15 | $18.15 | $18.15 | $15.94 | 500 |
| 2020-11-18 | $17.90 | $17.90 | $17.90 | $17.90 | $15.72 | 0 |
| 2020-11-17 | $17.90 | $17.90 | $17.90 | $17.90 | $15.72 | 0 |
| 2020-11-16 | $18.10 | $18.10 | $17.90 | $17.90 | $15.72 | 427 |
| 2020-11-13 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-12 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-11 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 14,637 |
| 2020-11-10 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-09 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-06 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-04 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 0 |
| 2020-11-03 | $16.84 | $16.84 | $16.84 | $16.84 | $14.79 | 5,347 |
| 2020-11-02 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-30 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-29 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 75 |
| 2020-10-28 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-27 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-26 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-23 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-22 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-21 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-20 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-19 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 1 |
| 2020-10-16 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-15 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-14 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-13 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-12 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 20,000 |
| 2020-10-09 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-08 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-07 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-06 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-05 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-02 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-10-01 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-09-30 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-09-29 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-09-28 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-09-25 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 0 |
| 2020-09-24 | $15.27 | $15.27 | $15.27 | $15.27 | $13.40 | 6,924 |
| 2020-09-23 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-22 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-21 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-18 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-17 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-16 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-15 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-14 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-11 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-10 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-09 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-08 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-04 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-03 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-02 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-09-01 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-08-31 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 0 |
| 2020-08-28 | $17.18 | $17.18 | $17.18 | $17.18 | $15.08 | 36,079 |
| 2020-08-27 | $16.51 | $16.51 | $16.51 | $16.51 | $14.50 | 0 |
| 2020-08-26 | $16.51 | $16.51 | $16.51 | $16.51 | $14.50 | 0 |
| 2020-08-25 | $16.51 | $16.51 | $16.51 | $16.51 | $14.50 | 1,000 |
| 2020-08-24 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 64 |
| 2020-08-21 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-20 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-19 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-18 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 26 |
| 2020-08-17 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-14 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-13 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-12 | $16.81 | $16.81 | $16.81 | $16.81 | $14.76 | 0 |
| 2020-08-11 | $16.89 | $16.89 | $16.81 | $16.81 | $14.76 | 1,500 |
| 2020-08-10 | $16.65 | $16.65 | $16.65 | $16.65 | $14.62 | 603 |
| 2020-08-07 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 0 |
| 2020-08-06 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 0 |
| 2020-08-05 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 0 |
| 2020-08-04 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 0 |
| 2020-08-03 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 0 |
| 2020-07-31 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 0 |
| 2020-07-30 | $16.23 | $16.23 | $16.23 | $16.23 | $14.25 | 3,000 |
| 2020-07-29 | $16.71 | $16.71 | $16.71 | $16.71 | $14.67 | 211 |
| 2020-07-28 | $16.80 | $16.80 | $16.80 | $16.80 | $14.75 | 200 |
| 2020-07-27 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-24 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-23 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 64 |
| 2020-07-22 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 0 |
| 2020-07-21 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-20 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-17 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-16 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-15 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-14 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 64 |
| 2020-07-13 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 5 |
| 2020-07-10 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-09 | $14.06 | $14.06 | $14.06 | $14.06 | $12.34 | 11 |
| 2020-07-08 | $14.06 | $14.06 | $14.06 | $14.06 | $12.35 | 0 |
| 2020-07-07 | $13.89 | $14.06 | $13.89 | $14.06 | $12.34 | 947 |
| 2020-07-06 | $12.86 | $12.86 | $12.86 | $12.86 | $11.29 | 0 |
| 2020-07-02 | $12.86 | $12.86 | $12.86 | $12.86 | $11.29 | 0 |
| 2020-07-01 | $12.86 | $12.86 | $12.86 | $12.86 | $11.29 | 40 |
| 2020-06-30 | $12.86 | $12.86 | $12.86 | $12.86 | $11.29 | 805 |
| 2020-06-29 | $12.95 | $12.95 | $12.95 | $12.95 | $11.37 | 0 |
| 2020-06-26 | $12.95 | $12.95 | $12.95 | $12.95 | $11.37 | 0 |
| 2020-06-25 | $12.95 | $12.95 | $12.95 | $12.95 | $11.37 | 0 |
| 2020-06-24 | $12.95 | $12.95 | $12.95 | $12.95 | $11.37 | 0 |
| 2020-06-23 | $12.95 | $12.95 | $12.95 | $12.95 | $11.37 | 100 |
| 2020-06-22 | $12.70 | $12.70 | $12.70 | $12.70 | $11.15 | 1,305 |
| 2020-06-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.15 | 1,575 |
| 2020-06-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.41 | 0 |
| 2020-06-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.41 | 0 |
| 2020-06-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.41 | 0 |
| 2020-06-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.41 | 100 |
| 2020-06-12 | $13.40 | $13.40 | $13.40 | $13.40 | $11.77 | 0 |
| 2020-06-11 | $13.42 | $13.42 | $13.40 | $13.40 | $11.77 | 9,233 |
| 2020-06-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.56 | 0 |
| 2020-06-09 | $14.30 | $14.30 | $14.30 | $14.30 | $12.56 | 157 |
| 2020-06-08 | $14.45 | $14.45 | $14.45 | $14.45 | $12.69 | 1,346 |
| 2020-06-05 | $13.39 | $13.39 | $13.39 | $13.39 | $11.76 | 0 |
| 2020-06-04 | $13.39 | $13.39 | $13.39 | $13.39 | $11.76 | 0 |
| 2020-06-03 | $13.39 | $13.39 | $13.39 | $13.39 | $11.76 | 0 |
| 2020-06-02 | $13.39 | $13.39 | $13.39 | $13.39 | $11.76 | 2,000 |
| 2020-06-01 | $12.76 | $12.76 | $12.76 | $12.76 | $11.20 | 39 |
| 2020-05-29 | $12.76 | $12.76 | $12.76 | $12.76 | $11.20 | 40 |
| 2020-05-28 | $12.76 | $12.76 | $12.76 | $12.76 | $11.21 | 2,777 |
| 2020-05-27 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-26 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-22 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-21 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-20 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-19 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-18 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-15 | $10.22 | $10.22 | $10.22 | $10.22 | $8.97 | 0 |
| 2020-05-14 | $10.30 | $10.30 | $10.22 | $10.22 | $8.97 | 3,408 |
| 2020-05-13 | $10.39 | $10.39 | $10.39 | $10.39 | $9.12 | 263 |
| 2020-05-12 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 0 |
| 2020-05-11 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 0 |
| 2020-05-08 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 700 |
| 2020-05-07 | $10.88 | $10.88 | $10.88 | $10.88 | $9.55 | 1,182 |
| 2020-05-06 | $10.85 | $10.85 | $10.85 | $10.85 | $9.53 | 8,258 |
| 2020-05-05 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 0 |
| 2020-05-04 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 0 |
| 2020-05-01 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 0 |
| 2020-04-30 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 0 |
| 2020-04-29 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 0 |
| 2020-04-28 | $11.28 | $11.28 | $11.28 | $11.28 | $9.90 | 145 |
| 2020-04-27 | $11.04 | $11.04 | $11.04 | $11.04 | $9.69 | 0 |
| 2020-04-24 | $11.04 | $11.04 | $11.04 | $11.04 | $9.69 | 1,202 |
| 2020-04-23 | $10.66 | $10.66 | $10.66 | $10.66 | $9.36 | 0 |
| 2020-04-22 | $10.66 | $10.66 | $10.47 | $10.66 | $9.36 | 3,950 |
| 2020-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.00 | 12,980 |
| 2020-04-20 | $10.58 | $10.58 | $10.44 | $10.44 | $9.17 | 534 |
| 2020-04-17 | $11.08 | $11.08 | $11.08 | $11.08 | $9.73 | 0 |
| 2020-04-16 | $11.08 | $11.08 | $11.08 | $11.08 | $9.73 | 0 |
| 2020-04-15 | $11.08 | $11.08 | $11.08 | $11.08 | $9.73 | 25 |
| 2020-04-14 | $11.10 | $11.10 | $11.08 | $11.08 | $9.73 | 1,968 |
| 2020-04-13 | $10.99 | $10.99 | $10.99 | $10.99 | $9.65 | 0 |
| 2020-04-09 | $10.99 | $10.99 | $10.99 | $10.99 | $9.65 | 100 |
| 2020-04-08 | $10.75 | $10.75 | $10.75 | $10.75 | $9.44 | 0 |
| 2020-04-07 | $10.99 | $10.99 | $10.99 | $10.99 | $9.65 | 9,302 |
| 2020-04-06 | $10.99 | $10.99 | $10.99 | $10.99 | $9.65 | 80 |
| 2020-04-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.44 | 0 |
| 2020-04-02 | $10.75 | $10.75 | $10.75 | $10.75 | $9.44 | 0 |
| 2020-04-01 | $10.75 | $10.75 | $10.75 | $10.75 | $9.44 | 2,920 |
| 2020-03-31 | $10.75 | $10.75 | $10.75 | $10.75 | $9.44 | 11,583 |
| 2020-03-30 | $10.82 | $10.82 | $10.82 | $10.82 | $9.50 | 0 |
| 2020-03-27 | $10.82 | $10.82 | $10.82 | $10.82 | $9.50 | 401 |
| 2020-03-26 | $11.18 | $11.18 | $11.18 | $11.18 | $9.82 | 0 |
| 2020-03-25 | $11.18 | $11.18 | $11.18 | $11.18 | $5.49 | 0 |
| 2020-03-24 | $11.18 | $11.18 | $11.18 | $11.18 | $5.49 | 1,271 |
| 2020-03-23 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 0 |
| 2020-03-20 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 0 |
| 2020-03-19 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 0 |
| 2020-03-18 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 0 |
| 2020-03-17 | $12.54 | $12.54 | $12.54 | $12.54 | $6.16 | 4,360 |
| 2020-03-16 | $12.75 | $12.75 | $12.75 | $12.75 | $6.26 | 0 |
| 2020-03-13 | $12.75 | $12.75 | $12.75 | $12.75 | $6.26 | 4,551 |
| 2020-03-12 | $12.33 | $12.33 | $12.33 | $12.33 | $6.06 | 100 |
| 2020-03-11 | $13.85 | $13.85 | $13.85 | $13.85 | $6.80 | 0 |
| 2020-03-10 | $13.85 | $13.85 | $13.85 | $13.85 | $6.80 | 325 |
| 2020-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $7.86 | 75 |
| 2020-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $7.86 | 0 |
| 2020-03-05 | $15.96 | $16.00 | $15.96 | $16.00 | $7.86 | 1,721 |
| 2020-03-04 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 171 |
| 2020-03-03 | $15.44 | $15.44 | $15.44 | $15.44 | $7.59 | 0 |
| 2020-03-02 | $15.44 | $15.44 | $15.44 | $15.44 | $7.59 | 0 |
| 2020-02-28 | $15.44 | $15.44 | $15.44 | $15.44 | $7.59 | 0 |
| 2020-02-27 | $15.44 | $15.44 | $15.44 | $15.44 | $7.59 | 638 |
| 2020-02-26 | $16.90 | $16.90 | $16.90 | $16.90 | $8.30 | 0 |
| 2020-02-25 | $16.90 | $16.90 | $16.90 | $16.90 | $8.30 | 0 |
| 2020-02-24 | $16.90 | $16.90 | $16.90 | $16.90 | $8.30 | 0 |
| 2020-02-21 | $16.90 | $16.90 | $16.90 | $16.90 | $8.30 | 300 |
| 2020-02-20 | $16.59 | $16.59 | $16.27 | $16.27 | $7.99 | 3,452 |
| 2020-02-19 | $16.14 | $16.14 | $16.14 | $16.14 | $7.93 | 0 |
| 2020-02-18 | $16.14 | $16.14 | $16.14 | $16.14 | $7.93 | 0 |
| 2020-02-14 | $16.14 | $16.14 | $16.14 | $16.14 | $7.93 | 0 |
| 2020-02-13 | $16.14 | $16.14 | $16.14 | $16.14 | $7.93 | 3 |
| 2020-02-12 | $16.14 | $16.14 | $16.14 | $16.14 | $7.93 | 0 |
| 2020-02-11 | $16.14 | $16.14 | $16.14 | $16.14 | $7.93 | 240 |
| 2020-02-10 | $15.94 | $15.94 | $15.94 | $15.94 | $7.83 | 0 |
| 2020-02-07 | $15.94 | $15.94 | $15.94 | $15.94 | $7.83 | 300 |
| 2020-02-06 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2020-02-05 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 50 |
| 2020-02-04 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 2,551 |
| 2020-02-03 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2020-01-31 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2020-01-29 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2020-01-28 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 130 |
| 2020-01-27 | $13.58 | $13.58 | $13.58 | $13.58 | $6.67 | 6,923 |
| 2020-01-24 | $14.28 | $14.28 | $14.28 | $14.28 | $7.02 | 400 |
| 2020-01-23 | $14.21 | $14.25 | $14.21 | $14.25 | $7.00 | 753 |
| 2020-01-22 | $14.39 | $14.39 | $14.39 | $14.39 | $7.07 | 550 |
| 2020-01-21 | $14.39 | $14.39 | $14.39 | $14.39 | $7.07 | 28 |
| 2020-01-17 | $14.39 | $14.39 | $14.39 | $14.39 | $7.07 | 0 |
| 2020-01-16 | $14.39 | $14.39 | $14.39 | $14.39 | $7.07 | 0 |
| 2020-01-15 | $14.39 | $14.39 | $14.39 | $14.39 | $7.07 | 0 |
| 2020-01-14 | $14.39 | $14.39 | $14.39 | $14.39 | $7.07 | 1,063 |
| 2020-01-13 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 240 |
| 2020-01-10 | $14.75 | $14.75 | $14.75 | $14.75 | $7.25 | 0 |
| 2020-01-09 | $14.75 | $14.75 | $14.75 | $14.75 | $7.25 | 0 |
| 2020-01-08 | $14.75 | $14.75 | $14.75 | $14.75 | $7.25 | 0 |
| 2020-01-07 | $14.75 | $14.75 | $14.75 | $14.75 | $7.25 | 500 |
| 2020-01-06 | $14.82 | $14.82 | $14.82 | $14.82 | $7.28 | 0 |
| 2020-01-03 | $14.82 | $14.82 | $14.82 | $14.82 | $7.28 | 836 |
| 2020-01-02 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 1 |
| 2019-12-31 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 0 |
| 2019-12-30 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 0 |
| 2019-12-27 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 1,053 |
| 2019-12-26 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 0 |
| 2019-12-24 | $14.67 | $14.67 | $14.67 | $14.67 | $7.21 | 70 |
| 2019-12-23 | $14.84 | $14.84 | $14.67 | $14.67 | $7.21 | 23,412 |
| 2019-12-20 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2019-12-19 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 2,500 |
| 2019-12-18 | $14.37 | $14.37 | $14.37 | $14.37 | $7.06 | 836 |
| 2019-12-17 | $13.70 | $13.70 | $13.70 | $13.70 | $6.73 | 0 |
| 2019-12-16 | $13.70 | $13.70 | $13.70 | $13.70 | $6.73 | 0 |
| 2019-12-13 | $13.70 | $13.70 | $13.70 | $13.70 | $6.73 | 2,000 |
| 2019-12-12 | $13.40 | $13.40 | $13.40 | $13.40 | $6.58 | 226 |
| 2019-12-11 | $13.23 | $13.23 | $13.23 | $13.23 | $6.50 | 25,762 |
| 2019-12-10 | $12.98 | $12.98 | $12.98 | $12.98 | $6.38 | 0 |
| 2019-12-09 | $12.98 | $12.98 | $12.98 | $12.98 | $6.38 | 200 |
| 2019-12-06 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-12-05 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-12-04 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-12-03 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-12-02 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-11-29 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-11-27 | $12.87 | $12.87 | $12.87 | $12.87 | $6.32 | 0 |
| 2019-11-26 | $12.85 | $12.87 | $12.85 | $12.87 | $6.32 | 1,890 |
| 2019-11-25 | $12.97 | $12.97 | $12.97 | $12.97 | $6.37 | 840 |
| 2019-11-22 | $13.40 | $13.40 | $13.40 | $13.40 | $6.58 | 0 |
| 2019-11-21 | $13.40 | $13.40 | $13.40 | $13.40 | $6.58 | 0 |
| 2019-11-20 | $13.40 | $13.40 | $13.40 | $13.40 | $6.58 | 0 |
| 2019-11-19 | $13.40 | $13.40 | $13.40 | $13.40 | $6.58 | 0 |
| 2019-11-18 | $13.40 | $13.40 | $13.40 | $13.40 | $6.58 | 2,000 |
| 2019-11-15 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 0 |
| 2019-11-14 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 0 |
| 2019-11-13 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 5 |
| 2019-11-12 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 0 |
| 2019-11-11 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 0 |
| 2019-11-08 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 0 |
| 2019-11-07 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 0 |
| 2019-11-06 | $14.59 | $14.59 | $14.59 | $14.59 | $7.17 | 600 |
| 2019-11-05 | $14.10 | $14.10 | $14.10 | $14.10 | $6.93 | 7,000 |
| 2019-11-04 | $14.10 | $14.10 | $14.10 | $14.10 | $6.93 | 2,319 |
| 2019-11-01 | $13.92 | $13.92 | $13.92 | $13.92 | $6.84 | 0 |
| 2019-10-31 | $13.92 | $13.92 | $13.92 | $13.92 | $6.84 | 100 |
| 2019-10-30 | $13.90 | $13.90 | $13.90 | $13.90 | $6.83 | 0 |
| 2019-10-29 | $13.98 | $13.98 | $13.90 | $13.90 | $6.83 | 3,315 |
| 2019-10-28 | $14.65 | $14.65 | $14.65 | $14.65 | $7.20 | 0 |
| 2019-10-25 | $14.65 | $14.65 | $14.65 | $14.65 | $7.20 | 0 |
| 2019-10-24 | $14.65 | $14.65 | $14.65 | $14.65 | $7.20 | 193 |
| 2019-10-23 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2019-10-22 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2019-10-21 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 0 |
| 2019-10-18 | $14.55 | $14.55 | $14.55 | $14.55 | $7.15 | 11,566 |
| 2019-10-17 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-16 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 65 |
| 2019-10-15 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 50 |
| 2019-10-14 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-11 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-10 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-09 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-08 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-07 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-04 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-03 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-02 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 0 |
| 2019-10-01 | $14.35 | $14.35 | $14.35 | $14.35 | $7.05 | 400 |
| 2019-09-30 | $14.34 | $14.34 | $14.34 | $14.34 | $7.05 | 200 |
| 2019-09-27 | $14.19 | $14.19 | $14.19 | $14.19 | $6.97 | 0 |
| 2019-09-26 | $14.19 | $14.19 | $14.19 | $14.19 | $6.97 | 0 |
| 2019-09-25 | $14.19 | $14.19 | $14.19 | $14.19 | $6.97 | 0 |
| 2019-09-24 | $14.20 | $14.20 | $14.19 | $14.19 | $6.97 | 515 |
| 2019-09-23 | $14.40 | $14.40 | $14.40 | $14.40 | $7.07 | 0 |
| 2019-09-20 | $14.40 | $14.40 | $14.40 | $14.40 | $7.07 | 7,000 |
| 2019-09-19 | $14.40 | $14.40 | $14.40 | $14.40 | $7.07 | 0 |
| 2019-09-18 | $14.33 | $14.40 | $14.33 | $14.40 | $7.07 | 1,346 |
| 2019-09-17 | $14.85 | $14.85 | $14.85 | $14.85 | $7.30 | 0 |
| 2019-09-16 | $14.85 | $14.85 | $14.85 | $14.85 | $7.30 | 0 |
| 2019-09-13 | $14.85 | $14.85 | $14.85 | $14.85 | $7.30 | 2,000 |
| 2019-09-12 | $14.24 | $14.24 | $14.24 | $14.24 | $7.00 | 300 |
| 2019-09-11 | $14.12 | $14.12 | $14.12 | $14.12 | $6.94 | 7,471 |
| 2019-09-10 | $12.51 | $12.51 | $12.51 | $12.51 | $6.15 | 9,000 |
| 2019-09-09 | $12.51 | $12.51 | $12.51 | $12.51 | $6.15 | 0 |
| 2019-09-06 | $12.51 | $12.51 | $12.51 | $12.51 | $6.15 | 0 |
| 2019-09-05 | $12.51 | $12.51 | $12.51 | $12.51 | $6.15 | 0 |
| 2019-09-04 | $12.51 | $12.51 | $12.51 | $12.51 | $6.15 | 0 |
| 2019-09-03 | $12.51 | $12.51 | $12.51 | $12.51 | $6.15 | 650 |
| 2019-08-30 | $12.65 | $12.65 | $12.65 | $12.65 | $6.22 | 100 |
| 2019-08-29 | $12.60 | $12.60 | $12.60 | $12.60 | $6.19 | 100 |
| 2019-08-28 | $13.00 | $13.00 | $13.00 | $13.00 | $6.39 | 0 |
| 2019-08-27 | $13.00 | $13.00 | $13.00 | $13.00 | $6.39 | 0 |
| 2019-08-26 | $13.00 | $13.00 | $13.00 | $13.00 | $6.39 | 100 |
| 2019-08-23 | $13.12 | $13.12 | $12.98 | $12.98 | $6.38 | 12,862 |
| 2019-08-22 | $12.85 | $12.85 | $12.85 | $12.85 | $6.31 | 0 |
| 2019-08-21 | $12.85 | $12.85 | $12.85 | $12.85 | $6.31 | 0 |
| 2019-08-20 | $12.85 | $12.85 | $12.85 | $12.85 | $6.31 | 0 |
| 2019-08-19 | $12.85 | $12.85 | $12.85 | $12.85 | $6.31 | 0 |
| 2019-08-16 | $12.85 | $12.85 | $12.85 | $12.85 | $6.31 | 150 |
| 2019-08-15 | $12.80 | $12.80 | $12.80 | $12.80 | $6.29 | 100 |
| 2019-08-14 | $12.65 | $12.68 | $12.60 | $12.68 | $6.23 | 2,492 |
| 2019-08-13 | $13.08 | $13.13 | $13.08 | $13.10 | $6.44 | 38,000 |
| 2019-08-12 | $12.95 | $12.95 | $12.95 | $12.95 | $6.36 | 220 |
| 2019-08-09 | $13.22 | $13.22 | $13.22 | $13.22 | $6.50 | 2,100 |
| 2019-08-08 | $13.22 | $13.22 | $13.22 | $13.22 | $6.50 | 2,100 |
| 2019-08-07 | $13.22 | $13.22 | $13.22 | $13.22 | $6.50 | 2,100 |
| 2019-08-06 | $13.22 | $13.22 | $13.22 | $13.22 | $6.50 | 2,142 |
| 2019-08-05 | $13.60 | $13.60 | $13.19 | $13.19 | $6.48 | 200 |
| 2019-08-02 | $13.60 | $13.60 | $13.19 | $13.19 | $6.48 | 200 |
| 2019-08-01 | $13.85 | $13.85 | $13.85 | $13.85 | $6.80 | 100 |
| 2019-07-31 | $13.75 | $13.75 | $13.75 | $13.75 | $6.76 | 100 |
| 2019-07-30 | $13.90 | $13.90 | $13.56 | $13.56 | $6.66 | 600 |
| 2019-07-29 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 100 |
| 2019-07-26 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 0 |
| 2019-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 30 |
| 2019-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 0 |
| 2019-07-23 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 0 |
| 2019-07-22 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 0 |
| 2019-07-19 | $14.50 | $14.50 | $14.50 | $14.50 | $7.12 | 2,500 |
| 2019-07-18 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-07-17 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 3 |
| 2019-07-16 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-07-15 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-07-12 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-07-11 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-07-10 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 270 |
| 2019-07-09 | $15.45 | $15.45 | $15.45 | $15.45 | $7.59 | 801 |
| 2019-07-08 | $15.70 | $15.70 | $15.70 | $15.70 | $7.71 | 70 |
| 2019-07-05 | $15.48 | $15.70 | $15.48 | $15.70 | $7.71 | 275 |
| 2019-07-03 | $15.27 | $15.27 | $15.27 | $15.27 | $7.50 | 0 |
| 2019-07-02 | $15.27 | $15.27 | $15.27 | $15.27 | $7.50 | 0 |
| 2019-07-01 | $15.27 | $15.27 | $15.27 | $15.27 | $7.50 | 73,144 |
| 2019-06-28 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 0 |
| 2019-06-27 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 0 |
| 2019-06-26 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 5 |
| 2019-06-25 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 0 |
| 2019-06-24 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 0 |
| 2019-06-21 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 0 |
| 2019-06-19 | $14.56 | $14.56 | $14.56 | $14.56 | $7.15 | 100 |
| 2019-06-18 | $14.93 | $14.93 | $14.93 | $14.93 | $7.34 | 0 |
| 2019-06-17 | $14.93 | $14.93 | $14.93 | $14.93 | $7.34 | 0 |
| 2019-06-14 | $14.93 | $14.93 | $14.93 | $14.93 | $7.34 | 0 |
| 2019-06-13 | $14.97 | $14.97 | $14.93 | $14.93 | $7.34 | 51,412 |
| 2019-06-12 | $15.07 | $15.07 | $15.07 | $15.07 | $7.40 | 0 |
| 2019-06-11 | $15.20 | $15.20 | $15.07 | $15.07 | $7.40 | 600 |
| 2019-06-10 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 401 |
| 2019-06-06 | $14.65 | $14.65 | $14.65 | $14.65 | $7.20 | 7 |
| 2019-06-05 | $14.65 | $14.65 | $14.65 | $14.65 | $7.20 | 0 |
| 2019-06-04 | $14.65 | $14.65 | $14.65 | $14.65 | $7.20 | 2,000 |
| 2019-06-03 | $14.26 | $14.26 | $14.26 | $14.26 | $7.01 | 0 |
| 2019-05-31 | $14.26 | $14.26 | $14.26 | $14.26 | $7.01 | 24,960 |
| 2019-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 20 |
| 2019-05-29 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 869 |
| 2019-05-28 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 0 |
| 2019-05-24 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 0 |
| 2019-05-23 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 0 |
| 2019-05-22 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 3 |
| 2019-05-21 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 0 |
| 2019-05-20 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 500 |
| 2019-05-17 | $15.20 | $15.20 | $15.20 | $15.20 | $7.47 | 0 |
| 2019-05-16 | $15.20 | $15.20 | $15.20 | $15.20 | $7.47 | 0 |
| 2019-05-15 | $15.20 | $15.20 | $15.20 | $15.20 | $7.47 | 0 |
| 2019-05-14 | $15.20 | $15.20 | $15.20 | $15.20 | $7.47 | 1,000 |
| 2019-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 0 |
| 2019-05-10 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 0 |
| 2019-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $7.37 | 100 |
| 2019-05-08 | $15.60 | $15.60 | $15.60 | $15.60 | $7.66 | 0 |
| 2019-05-07 | $15.76 | $15.76 | $15.60 | $15.60 | $7.66 | 260 |
| 2019-05-06 | $16.04 | $16.04 | $16.04 | $16.04 | $7.88 | 115 |
| 2019-05-03 | $16.28 | $16.28 | $16.28 | $16.28 | $8.00 | 793 |
| 2019-05-02 | $16.25 | $16.25 | $16.25 | $16.25 | $7.98 | 119 |
| 2019-05-01 | $16.15 | $16.15 | $16.15 | $16.15 | $7.93 | 1 |
| 2019-04-30 | $16.39 | $16.39 | $16.15 | $16.15 | $7.93 | 850 |
| 2019-04-29 | $16.60 | $16.60 | $16.60 | $16.60 | $8.16 | 100 |
| 2019-04-26 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 50 |
| 2019-04-25 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 0 |
| 2019-04-24 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 0 |
| 2019-04-23 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 0 |
| 2019-04-22 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 90 |
| 2019-04-18 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 0 |
| 2019-04-17 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 0 |
| 2019-04-16 | $16.48 | $16.48 | $16.48 | $16.48 | $8.10 | 2,375 |
| 2019-04-15 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 75 |
| 2019-04-12 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 0 |
| 2019-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 0 |
| 2019-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 500 |
| 2019-04-09 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 832 |
| 2019-04-08 | $15.75 | $15.75 | $15.75 | $15.75 | $7.74 | 100 |
| 2019-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-04-04 | $15.50 | $15.50 | $15.50 | $15.50 | $7.62 | 0 |
| 2019-04-03 | $15.65 | $15.65 | $15.50 | $15.50 | $7.62 | 47,856 |
| 2019-04-02 | $15.60 | $15.60 | $15.60 | $15.60 | $7.66 | 280 |
| 2019-04-01 | $14.80 | $14.80 | $14.65 | $14.65 | $7.20 | 73,644 |
| 2019-03-29 | $14.50 | $14.50 | $14.17 | $14.17 | $6.96 | 3,160 |
| 2019-03-28 | $15.66 | $15.90 | $15.35 | $15.62 | $7.67 | 3,860 |
| 2019-03-27 | $17.03 | $17.06 | $16.01 | $16.15 | $4.16 | 4,995 |
| 2019-03-26 | $18.65 | $18.65 | $18.65 | $18.65 | $4.80 | 0 |
| 2019-03-25 | $18.76 | $18.88 | $18.59 | $18.65 | $4.80 | 7,727 |
| 2019-03-22 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 0 |
| 2019-03-21 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 0 |
| 2019-03-20 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 0 |
| 2019-03-18 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 15 |
| 2019-03-15 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 15 |
| 2019-03-14 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 0 |
| 2019-03-13 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 0 |
| 2019-03-12 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 0 |
| 2019-03-11 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 10 |
| 2019-03-08 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 20,046 |
| 2019-03-07 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 300 |
| 2019-03-06 | $18.45 | $18.45 | $18.45 | $18.45 | $4.75 | 100 |
| 2019-03-05 | $18.55 | $18.55 | $18.55 | $18.55 | $4.77 | 100 |
| 2019-03-04 | $18.65 | $18.65 | $18.55 | $18.55 | $4.77 | 1,450 |
| 2019-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $4.76 | 110 |
| 2019-02-28 | $17.85 | $17.85 | $17.85 | $17.85 | $4.59 | 0 |
| 2019-02-27 | $17.82 | $17.85 | $17.82 | $17.85 | $4.59 | 450,815 |
| 2019-02-26 | $18.50 | $18.50 | $18.50 | $18.50 | $4.76 | 230 |
| 2019-02-22 | $18.40 | $18.41 | $18.40 | $18.41 | $4.74 | 5,045 |
| 2019-02-21 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 2,444 |
| 2019-02-20 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 0 |
| 2019-02-19 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 1,639 |
| 2019-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 0 |
| 2019-02-14 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 1,100 |
| 2019-02-13 | $22.33 | $22.33 | $22.10 | $22.10 | $5.69 | 5,415 |
| 2019-02-12 | $22.25 | $22.25 | $22.25 | $22.25 | $5.73 | 381 |
| 2019-02-11 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 0 |
| 2019-02-08 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 0 |
| 2019-02-07 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 0 |
| 2019-02-06 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 0 |
| 2019-02-05 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 0 |
| 2019-02-04 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 0 |
| 2019-02-01 | $22.67 | $22.67 | $22.67 | $22.67 | $5.83 | 1,235 |
| 2019-01-31 | $22.65 | $22.65 | $22.65 | $22.65 | $5.83 | 0 |
| 2019-01-30 | $22.65 | $22.65 | $22.65 | $22.65 | $5.83 | 0 |
| 2019-01-29 | $22.50 | $22.65 | $22.50 | $22.65 | $5.83 | 1,320 |
| 2019-01-28 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-24 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-23 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-17 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-16 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-15 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-14 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-09 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 4 |
| 2019-01-08 | $22.75 | $22.75 | $22.75 | $22.75 | $5.85 | 0 |
| 2019-01-07 | $22.95 | $22.95 | $22.75 | $22.75 | $5.85 | 2,236 |
| 2019-01-04 | $22.66 | $22.66 | $22.66 | $22.66 | $5.83 | 2,324 |
| 2019-01-03 | $21.80 | $21.80 | $21.80 | $21.80 | $5.61 | 28 |
| 2019-01-02 | $21.80 | $21.80 | $21.80 | $21.80 | $5.61 | 100 |
| 2018-12-31 | $22.30 | $22.30 | $22.30 | $22.30 | $5.74 | 2,236 |
| 2018-12-27 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-12-26 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-12-24 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-12-21 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-12-20 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 25 |
| 2018-12-19 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 42 |
| 2018-12-18 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-12-14 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-12-13 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 707 |
| 2018-12-12 | $23.20 | $23.20 | $23.20 | $23.20 | $5.97 | 0 |
| 2018-12-11 | $23.20 | $23.20 | $23.20 | $23.20 | $5.97 | 0 |
| 2018-12-10 | $23.20 | $23.20 | $23.20 | $23.20 | $5.97 | 0 |
| 2018-12-07 | $23.20 | $23.20 | $23.20 | $23.20 | $5.97 | 0 |
| 2018-12-04 | $23.20 | $23.20 | $23.20 | $23.20 | $5.97 | 0 |
| 2018-12-03 | $23.20 | $23.20 | $23.20 | $23.20 | $5.97 | 170 |
| 2018-11-30 | $23.10 | $23.10 | $23.10 | $23.10 | $5.94 | 0 |
| 2018-11-29 | $23.10 | $23.10 | $23.10 | $23.10 | $5.94 | 0 |
| 2018-11-28 | $23.10 | $23.10 | $23.10 | $23.10 | $5.94 | 500 |
| 2018-11-27 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-26 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-23 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 42 |
| 2018-11-21 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-20 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-19 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-16 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-15 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-14 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-13 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-12 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 0 |
| 2018-11-09 | $23.05 | $23.05 | $23.05 | $23.05 | $5.93 | 19,749 |
| 2018-11-08 | $22.95 | $22.95 | $22.95 | $22.95 | $5.91 | 1,265 |
| 2018-11-07 | $22.55 | $22.55 | $22.55 | $22.55 | $5.80 | 0 |
| 2018-11-06 | $22.55 | $22.55 | $22.55 | $22.55 | $5.80 | 0 |
| 2018-11-05 | $22.55 | $22.55 | $22.55 | $22.55 | $5.80 | 0 |
| 2018-11-02 | $22.55 | $22.55 | $22.55 | $22.55 | $5.80 | 0 |
| 2018-11-01 | $22.55 | $22.55 | $22.55 | $22.55 | $5.80 | 0 |
| 2018-10-31 | $22.55 | $22.55 | $22.55 | $22.55 | $5.80 | 1,200 |
| 2018-10-30 | $22.19 | $22.19 | $22.19 | $22.19 | $5.71 | 0 |
| 2018-10-29 | $22.19 | $22.19 | $22.19 | $22.19 | $5.71 | 0 |
| 2018-10-26 | $22.19 | $22.19 | $22.19 | $22.19 | $5.71 | 0 |
| 2018-10-25 | $22.19 | $22.19 | $22.19 | $22.19 | $5.71 | 1,000 |
| 2018-10-24 | $21.60 | $21.60 | $21.60 | $21.60 | $5.56 | 0 |
| 2018-10-23 | $21.59 | $21.60 | $21.59 | $21.60 | $5.56 | 1,600 |
| 2018-10-22 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 1,100 |
| 2018-10-19 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 381 |
| 2018-10-18 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 1,625 |
| 2018-10-17 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 0 |
| 2018-10-16 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 0 |
| 2018-10-15 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 0 |
| 2018-10-12 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 0 |
| 2018-10-11 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 800 |
| 2018-10-10 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 0 |
| 2018-10-09 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 700 |
| 2018-10-08 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 0 |
| 2018-10-05 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 0 |
| 2018-10-04 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 0 |
| 2018-10-03 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 0 |
| 2018-10-02 | $24.53 | $24.53 | $24.53 | $24.53 | $6.31 | 65 |
| 2018-10-01 | $24.49 | $24.53 | $24.49 | $24.53 | $6.31 | 40,404 |
| 2018-09-28 | $24.90 | $24.90 | $24.90 | $24.90 | $6.41 | 0 |
| 2018-09-27 | $24.90 | $24.90 | $24.90 | $24.90 | $6.41 | 300 |
| 2018-09-26 | $24.82 | $24.82 | $24.82 | $24.82 | $6.39 | 10,835 |
| 2018-09-25 | $24.59 | $24.59 | $24.59 | $24.59 | $6.33 | 0 |
| 2018-09-24 | $24.59 | $24.59 | $24.59 | $24.59 | $6.33 | 15,700 |
| 2018-09-21 | $24.61 | $24.70 | $24.61 | $24.66 | $6.35 | 16,100 |
| 2018-09-20 | $23.69 | $23.69 | $23.69 | $23.69 | $6.10 | 0 |
| 2018-09-19 | $23.64 | $23.69 | $23.64 | $23.69 | $6.10 | 28,200 |
| 2018-09-18 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-17 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-14 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-13 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-12 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-11 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-10 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-07 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-06 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 0 |
| 2018-09-05 | $23.29 | $23.29 | $23.29 | $23.29 | $5.99 | 600 |
| 2018-09-04 | $23.26 | $23.26 | $23.26 | $23.26 | $5.99 | 0 |
| 2018-08-31 | $23.26 | $23.26 | $23.26 | $23.26 | $5.99 | 0 |
| 2018-08-30 | $23.26 | $23.26 | $23.26 | $23.26 | $5.99 | 1,800 |
| 2018-08-29 | $22.92 | $22.92 | $22.92 | $22.92 | $5.90 | 0 |
| 2018-08-28 | $22.92 | $22.92 | $22.92 | $22.92 | $5.90 | 300 |
| 2018-08-27 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-22 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-21 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-20 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-17 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-16 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-15 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-14 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-13 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-08-10 | $22.25 | $22.35 | $22.25 | $22.35 | $5.75 | 467 |
| 2018-08-09 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-08-08 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-08-07 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-08-06 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-08-03 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-08-02 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-08-01 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 3 |
| 2018-07-31 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 42 |
| 2018-07-30 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-07-27 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 0 |
| 2018-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $6.06 | 500 |
| 2018-07-25 | $22.30 | $22.30 | $22.30 | $22.30 | $5.74 | 0 |
| 2018-07-24 | $22.30 | $22.30 | $22.30 | $22.30 | $5.74 | 0 |
| 2018-07-23 | $22.30 | $22.30 | $22.30 | $22.30 | $5.74 | 400 |
| 2018-07-20 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 50 |
| 2018-07-19 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-18 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-17 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-16 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-13 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 3 |
| 2018-07-12 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-11 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-10 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-09 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-06 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-05 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 0 |
| 2018-07-03 | $21.55 | $21.55 | $21.55 | $21.55 | $5.55 | 217 |
| 2018-07-02 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 0 |
| 2018-06-29 | $21.35 | $21.35 | $21.35 | $21.35 | $5.49 | 1,600 |
| 2018-06-28 | $21.20 | $21.20 | $21.20 | $21.20 | $5.46 | 1,600 |
| 2018-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $5.53 | 0 |
| 2018-06-26 | $21.20 | $21.20 | $21.20 | $21.20 | $5.46 | 0 |
| 2018-06-25 | $21.50 | $21.50 | $21.50 | $21.50 | $5.53 | 0 |
| 2018-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $5.53 | 0 |
| 2018-06-21 | $21.50 | $21.50 | $21.50 | $21.50 | $5.53 | 200 |
| 2018-06-20 | $21.50 | $21.50 | $21.50 | $21.50 | $5.53 | 1,600 |
| 2018-06-19 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 0 |
| 2018-06-18 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 1,600 |
| 2018-06-15 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-06-14 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-06-13 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-06-12 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-06-11 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 1,600 |
| 2018-06-08 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 0 |
| 2018-06-07 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 0 |
| 2018-06-06 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 0 |
| 2018-06-05 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 0 |
| 2018-06-04 | $21.30 | $21.30 | $21.30 | $21.30 | $5.48 | 100 |
| 2018-06-01 | $20.76 | $20.76 | $20.76 | $20.76 | $5.34 | 0 |
| 2018-05-31 | $20.76 | $20.76 | $20.70 | $20.76 | $5.34 | 13,616 |
| 2018-05-30 | $21.40 | $21.40 | $21.40 | $21.40 | $5.51 | 0 |
| 2018-05-29 | $21.40 | $21.40 | $21.40 | $21.40 | $5.51 | 0 |
| 2018-05-25 | $21.40 | $21.40 | $21.40 | $21.40 | $5.51 | 1,600 |
| 2018-05-24 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-23 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-22 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-21 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-18 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-17 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-16 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-15 | $22.41 | $22.41 | $22.41 | $22.41 | $5.77 | 0 |
| 2018-05-14 | $22.47 | $22.47 | $22.40 | $22.41 | $5.77 | 2,850 |
| 2018-05-11 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 0 |
| 2018-05-10 | $22.35 | $22.35 | $22.35 | $22.35 | $5.75 | 100 |
| 2018-05-09 | $22.33 | $22.33 | $22.33 | $22.33 | $5.75 | 1,640 |
| 2018-05-08 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-05-07 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-05-04 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-05-03 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 50 |
| 2018-05-02 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 0 |
| 2018-05-01 | $21.70 | $21.70 | $21.70 | $21.70 | $5.58 | 700 |
| 2018-04-30 | $21.83 | $21.91 | $21.83 | $21.83 | $5.62 | 1,990 |
| 2018-04-27 | $22.14 | $22.14 | $22.14 | $22.14 | $5.70 | 0 |
| 2018-04-26 | $22.09 | $22.14 | $22.09 | $22.14 | $5.70 | 700 |
| 2018-04-25 | $22.17 | $22.17 | $22.17 | $22.17 | $5.71 | 0 |
| 2018-04-24 | $22.17 | $22.17 | $22.17 | $22.17 | $5.71 | 9,000 |
| 2018-04-23 | $22.15 | $22.15 | $22.15 | $22.15 | $5.70 | 0 |
| 2018-04-20 | $22.15 | $22.15 | $22.15 | $22.15 | $5.70 | 350 |
| 2018-04-19 | $22.05 | $22.05 | $22.05 | $22.05 | $5.67 | 0 |
| 2018-04-18 | $22.05 | $22.05 | $22.05 | $22.05 | $5.67 | 1,000 |
| 2018-04-17 | $22.05 | $22.05 | $22.05 | $22.05 | $5.67 | 700 |
| 2018-04-16 | $21.95 | $21.95 | $21.85 | $21.85 | $5.62 | 700 |
| 2018-04-13 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 50 |
| 2018-04-12 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 0 |
| 2018-04-11 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 0 |
| 2018-04-10 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 0 |
| 2018-04-09 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 0 |
| 2018-04-06 | $22.10 | $22.10 | $22.10 | $22.10 | $5.69 | 300 |
| 2018-04-05 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-04-04 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-04-03 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-04-02 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-03-29 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 1,847 |
| 2018-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-03-27 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-03-26 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-03-23 | $23.95 | $23.95 | $23.95 | $23.95 | $6.16 | 0 |
| 2018-03-22 | $24.35 | $24.35 | $23.95 | $23.95 | $6.16 | 2,000 |
| 2018-03-21 | $25.10 | $25.10 | $25.05 | $25.05 | $4.18 | 1,500 |
| 2018-03-20 | $25.30 | $25.30 | $25.30 | $25.30 | $4.22 | 300 |
| 2018-03-19 | $25.45 | $25.45 | $25.45 | $25.45 | $4.24 | 200 |
| 2018-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-14 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-13 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-12 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-05 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $4.21 | 0 |
| 2018-02-20 | $25.48 | $25.48 | $25.25 | $25.25 | $4.21 | 634 |
| 2018-02-16 | $25.90 | $25.90 | $25.90 | $25.90 | $4.32 | 0 |
| 2018-02-15 | $25.90 | $25.90 | $25.90 | $25.90 | $4.32 | 100 |
| 2018-02-14 | $24.80 | $25.03 | $24.80 | $25.03 | $4.17 | 200 |
| 2018-02-13 | $24.80 | $24.80 | $24.80 | $24.80 | $4.13 | 100 |
| 2018-02-12 | $24.55 | $24.55 | $24.55 | $24.55 | $4.09 | 0 |
| 2018-02-09 | $24.65 | $24.65 | $24.55 | $24.55 | $4.09 | 415 |
| 2018-02-08 | $24.94 | $24.94 | $24.94 | $24.94 | $4.16 | 0 |
| 2018-02-07 | $24.94 | $24.94 | $24.94 | $24.94 | $4.16 | 600 |
| 2018-02-06 | $24.99 | $24.99 | $24.83 | $24.83 | $4.14 | 701 |
| 2018-02-05 | $25.45 | $25.45 | $25.45 | $25.45 | $4.24 | 0 |
| 2018-02-02 | $25.45 | $25.45 | $25.45 | $25.45 | $4.24 | 0 |
| 2018-02-01 | $25.45 | $25.45 | $25.45 | $25.45 | $4.24 | 0 |
| 2018-01-31 | $25.45 | $25.45 | $25.45 | $25.45 | $4.24 | 0 |
| 2018-01-30 | $25.45 | $25.45 | $25.45 | $25.45 | $4.24 | 100 |
| 2018-01-29 | $25.31 | $25.31 | $25.31 | $25.31 | $4.22 | 9 |
| 2018-01-26 | $25.31 | $25.31 | $25.31 | $25.31 | $4.22 | 0 |
| 2018-01-25 | $25.31 | $25.31 | $25.31 | $25.31 | $4.22 | 100 |
| 2018-01-24 | $24.43 | $24.43 | $24.43 | $24.43 | $4.07 | 0 |
| 2018-01-23 | $24.43 | $24.43 | $24.43 | $24.43 | $4.07 | 50 |
| 2018-01-22 | $24.43 | $24.43 | $24.43 | $24.43 | $4.07 | 4 |
| 2018-01-19 | $24.43 | $24.43 | $24.43 | $24.43 | $4.07 | 0 |
| 2018-01-18 | $24.43 | $24.43 | $24.43 | $24.43 | $4.07 | 0 |
| 2018-01-17 | $24.43 | $24.43 | $24.43 | $24.43 | $4.07 | 0 |
| 2018-01-16 | $24.70 | $24.70 | $24.43 | $24.43 | $4.07 | 300 |
| 2018-01-12 | $25.15 | $25.40 | $25.15 | $25.40 | $4.23 | 270 |
| 2018-01-11 | $24.60 | $24.60 | $24.60 | $24.60 | $4.10 | 50 |
| 2018-01-10 | $24.60 | $24.60 | $24.60 | $24.60 | $4.10 | 920 |
| 2018-01-09 | $24.60 | $24.60 | $24.60 | $24.60 | $4.10 | 0 |
| 2018-01-08 | $24.60 | $24.60 | $24.60 | $24.60 | $4.10 | 200 |
| 2018-01-05 | $24.60 | $24.60 | $24.60 | $24.60 | $4.10 | 0 |
| 2018-01-04 | $24.60 | $24.60 | $24.60 | $24.60 | $4.10 | 100 |
| 2018-01-03 | $24.24 | $24.24 | $24.24 | $24.24 | $4.04 | 0 |
| 2018-01-02 | $24.24 | $24.24 | $24.24 | $24.24 | $4.04 | 0 |
| 2017-12-29 | $24.24 | $24.24 | $24.24 | $24.24 | $4.04 | 100 |
| 2017-12-28 | $24.33 | $24.40 | $24.33 | $24.40 | $4.07 | 200 |
| 2017-12-27 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-12-26 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-12-22 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-12-21 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-12-20 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 201 |
| 2017-12-19 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 100 |
| 2017-12-18 | $23.75 | $23.75 | $23.75 | $23.75 | $3.96 | 0 |
| 2017-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $3.96 | 0 |
| 2017-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $3.96 | 0 |
| 2017-12-13 | $23.75 | $23.75 | $23.75 | $23.75 | $3.96 | 420 |
| 2017-12-12 | $23.75 | $23.75 | $23.75 | $23.75 | $3.96 | 0 |
| 2017-12-11 | $23.75 | $23.75 | $23.75 | $23.75 | $3.96 | 169 |
| 2017-12-08 | $23.85 | $23.85 | $23.85 | $23.85 | $3.98 | 150 |
| 2017-12-07 | $23.27 | $23.27 | $23.17 | $23.17 | $3.86 | 3,306 |
| 2017-12-06 | $23.58 | $23.58 | $23.58 | $23.58 | $3.93 | 94 |
| 2017-12-05 | $23.58 | $23.58 | $23.58 | $23.58 | $3.93 | 0 |
| 2017-12-04 | $23.60 | $23.60 | $23.58 | $23.58 | $3.93 | 2,775 |
| 2017-12-01 | $23.85 | $23.85 | $23.85 | $23.85 | $3.98 | 0 |
| 2017-11-30 | $23.85 | $23.85 | $23.85 | $23.85 | $3.98 | 50 |
| 2017-11-29 | $23.85 | $23.85 | $23.85 | $23.85 | $3.98 | 0 |
| 2017-11-28 | $23.85 | $23.85 | $23.85 | $23.85 | $3.98 | 1,757 |
| 2017-11-27 | $23.80 | $23.80 | $23.80 | $23.80 | $3.97 | 0 |
| 2017-11-24 | $23.80 | $23.80 | $23.80 | $23.80 | $3.97 | 436 |
| 2017-11-22 | $23.25 | $23.25 | $23.25 | $23.25 | $3.88 | 0 |
| 2017-11-21 | $23.25 | $23.25 | $23.25 | $23.25 | $3.88 | 225 |
| 2017-11-20 | $23.65 | $23.65 | $23.65 | $23.65 | $3.94 | 7 |
| 2017-11-17 | $23.65 | $23.65 | $23.65 | $23.65 | $3.94 | 0 |
| 2017-11-16 | $23.65 | $23.65 | $23.65 | $23.65 | $3.94 | 415 |
| 2017-11-15 | $23.80 | $23.95 | $23.80 | $23.95 | $3.99 | 1,204 |
| 2017-11-14 | $24.63 | $24.63 | $24.63 | $24.63 | $4.11 | 0 |
| 2017-11-13 | $24.63 | $24.63 | $24.63 | $24.63 | $4.11 | 0 |
| 2017-11-10 | $24.63 | $24.63 | $24.63 | $24.63 | $4.11 | 343 |
| 2017-11-09 | $24.40 | $24.40 | $24.40 | $24.40 | $4.07 | 0 |
| 2017-11-08 | $24.40 | $24.40 | $24.40 | $24.40 | $4.07 | 0 |
| 2017-11-07 | $24.40 | $24.40 | $24.40 | $24.40 | $4.07 | 0 |
| 2017-11-06 | $24.40 | $24.40 | $24.40 | $24.40 | $4.07 | 50 |
| 2017-11-03 | $24.40 | $24.40 | $24.40 | $24.40 | $4.07 | 109 |
| 2017-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $4.12 | 0 |
| 2017-11-01 | $24.70 | $24.70 | $24.70 | $24.70 | $4.12 | 0 |
| 2017-10-31 | $24.85 | $24.85 | $24.70 | $24.70 | $4.12 | 750 |
| 2017-10-30 | $24.90 | $24.90 | $24.90 | $24.90 | $4.15 | 0 |
| 2017-10-27 | $24.98 | $24.98 | $24.90 | $24.90 | $4.15 | 350 |
| 2017-10-26 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 0 |
| 2017-10-25 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 63 |
| 2017-10-24 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 5 |
| 2017-10-23 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 0 |
| 2017-10-20 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 0 |
| 2017-10-19 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 20 |
| 2017-10-18 | $26.58 | $26.58 | $26.58 | $26.58 | $4.43 | 0 |
| 2017-10-17 | $26.43 | $26.58 | $26.35 | $26.58 | $4.43 | 320 |
| 2017-10-16 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-13 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-12 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 15 |
| 2017-10-11 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-10 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-09 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-06 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-05 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-04 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-03 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-10-02 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-09-29 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-09-28 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 0 |
| 2017-09-27 | $27.53 | $27.53 | $27.53 | $27.53 | $4.59 | 10,835 |
| 2017-09-26 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-25 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-22 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-21 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-20 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-19 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-18 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 30 |
| 2017-09-15 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-14 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-13 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-12 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-11 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-08 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-07 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-06 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-05 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-09-01 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-08-31 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 0 |
| 2017-08-30 | $26.70 | $26.70 | $26.70 | $26.70 | $4.45 | 1 |
| 2017-08-29 | $26.60 | $26.70 | $26.60 | $26.70 | $4.45 | 300 |
| 2017-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 0 |
| 2017-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 40 |
| 2017-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $4.33 | 100 |
| 2017-08-09 | $26.08 | $26.08 | $26.00 | $26.00 | $4.33 | 745 |
| 2017-08-08 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-08-07 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-08-04 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 260 |
| 2017-08-03 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 30 |
| 2017-08-02 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-08-01 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-31 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 30 |
| 2017-07-28 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-27 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-26 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-25 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-24 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-21 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-20 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-19 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-18 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-17 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-14 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 0 |
| 2017-07-13 | $25.37 | $25.37 | $25.37 | $25.37 | $4.23 | 2 |
| 2017-07-12 | $25.60 | $25.60 | $25.37 | $25.37 | $4.23 | 500 |
| 2017-07-11 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 25 |
| 2017-07-10 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 0 |
| 2017-07-07 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 0 |
| 2017-07-06 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 0 |
| 2017-07-05 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 0 |
| 2017-07-03 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 0 |
| 2017-06-30 | $24.09 | $24.09 | $24.09 | $24.09 | $4.02 | 0 |
| 2017-06-29 | $24.32 | $24.32 | $24.09 | $24.09 | $4.02 | 2,324 |
| 2017-06-28 | $23.48 | $23.48 | $23.48 | $23.48 | $3.91 | 0 |
| 2017-06-27 | $23.48 | $23.48 | $23.48 | $23.48 | $3.91 | 0 |
| 2017-06-26 | $23.48 | $23.48 | $23.48 | $23.48 | $3.91 | 745 |
| 2017-06-23 | $23.15 | $23.15 | $23.15 | $23.15 | $3.86 | 562 |
| 2017-06-22 | $24.25 | $24.25 | $24.25 | $24.25 | $4.04 | 25 |
| 2017-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $4.04 | 0 |
| 2017-06-20 | $24.25 | $24.25 | $24.25 | $24.25 | $4.04 | 6 |
| 2017-06-19 | $24.25 | $24.25 | $24.25 | $24.25 | $4.04 | 100 |
| 2017-06-16 | $24.00 | $24.10 | $24.00 | $24.10 | $4.02 | 924 |
| 2017-06-15 | $23.90 | $23.90 | $23.90 | $23.90 | $3.98 | 356 |
| 2017-06-14 | $24.15 | $24.15 | $24.15 | $24.15 | $4.03 | 123 |
| 2017-06-13 | $23.96 | $23.96 | $23.96 | $23.96 | $3.99 | 0 |
| 2017-06-12 | $23.96 | $23.96 | $23.96 | $23.96 | $3.99 | 100 |
| 2017-06-09 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-06-08 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-06-07 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-06-06 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $4.03 | 0 |
| 2017-06-02 | $24.25 | $24.25 | $24.20 | $24.20 | $4.03 | 2,823 |
| 2017-06-01 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-31 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-30 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 726 |
| 2017-05-26 | $23.70 | $23.70 | $23.70 | $23.70 | $3.95 | 100 |
| 2017-05-25 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-24 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-23 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-22 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 91 |
| 2017-05-19 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-18 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-17 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-16 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-15 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-12 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-11 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-10 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-09 | $23.95 | $23.95 | $23.95 | $23.95 | $3.99 | 0 |
| 2017-05-08 | $24.10 | $24.10 | $23.95 | $23.95 | $3.99 | 1,400 |
| 2017-05-05 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-05-04 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-05-03 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-05-02 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-05-01 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 82 |
| 2017-04-28 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-27 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-26 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-25 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-24 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-21 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-20 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 0 |
| 2017-04-19 | $22.72 | $22.72 | $22.72 | $22.72 | $3.79 | 184 |
| 2017-04-18 | $22.70 | $22.70 | $22.70 | $22.70 | $3.78 | 110 |
| 2017-04-17 | $22.65 | $22.65 | $22.65 | $22.65 | $3.78 | 8 |
| 2017-04-13 | $22.65 | $22.65 | $22.65 | $22.65 | $3.78 | 0 |
| 2017-04-12 | $22.65 | $22.65 | $22.65 | $22.65 | $3.78 | 0 |
| 2017-04-11 | $22.65 | $22.65 | $22.65 | $22.65 | $3.78 | 0 |
| 2017-04-10 | $22.65 | $22.65 | $22.65 | $22.65 | $3.78 | 383 |
| 2017-04-07 | $23.15 | $23.15 | $23.15 | $23.15 | $3.86 | 1,900 |
| 2017-04-06 | $23.03 | $23.15 | $23.03 | $23.15 | $3.86 | 980 |
| 2017-04-05 | $23.20 | $23.20 | $23.10 | $23.10 | $3.85 | 685 |
| 2017-04-04 | $23.15 | $23.15 | $23.15 | $23.15 | $3.86 | 500 |
| 2017-04-03 | $24.76 | $24.76 | $24.76 | $24.76 | $4.13 | 0 |
| 2017-03-31 | $24.76 | $24.76 | $24.76 | $24.76 | $4.13 | 0 |
| 2017-03-30 | $24.76 | $24.76 | $24.76 | $24.76 | $4.12 | 300 |
| 2017-03-29 | $24.59 | $24.59 | $24.59 | $24.59 | $2.67 | 0 |
| 2017-03-28 | $24.59 | $24.59 | $24.59 | $24.59 | $2.67 | 423 |
| 2017-03-27 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-24 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-23 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-22 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-21 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-20 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-17 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-16 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 0 |
| 2017-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 852 |
| 2017-03-14 | $24.39 | $24.39 | $24.39 | $24.39 | $2.65 | 0 |
| 2017-03-13 | $24.39 | $24.39 | $24.39 | $24.39 | $2.65 | 0 |
| 2017-03-10 | $24.39 | $24.39 | $24.39 | $24.39 | $2.65 | 4,075 |
| 2017-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $2.72 | 0 |
| 2017-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $2.72 | 0 |
| 2017-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $2.72 | 0 |
| 2017-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $2.72 | 0 |
| 2017-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $2.72 | 0 |
| 2017-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $2.72 | 200 |
| 2017-03-01 | $24.80 | $24.80 | $24.80 | $24.80 | $2.69 | 0 |
| 2017-02-28 | $24.80 | $24.80 | $24.80 | $24.80 | $2.69 | 0 |
| 2017-02-27 | $24.80 | $24.80 | $24.80 | $24.80 | $2.69 | 267 |
| 2017-02-24 | $24.70 | $24.80 | $24.70 | $24.80 | $2.69 | 1,525 |
| 2017-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $2.74 | 0 |
| 2017-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $2.74 | 100 |
| 2017-02-21 | $25.40 | $25.40 | $25.40 | $25.40 | $2.76 | 380 |
| 2017-02-17 | $25.37 | $25.37 | $25.37 | $25.37 | $2.76 | 1,505 |
| 2017-02-16 | $25.37 | $25.37 | $25.37 | $25.37 | $2.76 | 0 |
| 2017-02-15 | $25.37 | $25.37 | $25.37 | $25.37 | $2.76 | 0 |
| 2017-02-14 | $25.37 | $25.37 | $25.37 | $25.37 | $2.76 | 0 |
| 2017-02-13 | $25.70 | $25.70 | $25.37 | $25.37 | $2.76 | 1,373 |
| 2017-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $2.77 | 100 |
| 2017-02-09 | $25.61 | $25.61 | $25.61 | $25.61 | $2.78 | 99 |
| 2017-02-08 | $25.61 | $25.61 | $25.61 | $25.61 | $2.78 | 0 |
| 2017-02-07 | $25.61 | $25.61 | $25.61 | $25.61 | $2.78 | 0 |
| 2017-02-06 | $25.62 | $25.62 | $25.61 | $25.61 | $2.78 | 1,486 |
| 2017-02-03 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-02-02 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-02-01 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-01-31 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-01-30 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-01-27 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-01-26 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 0 |
| 2017-01-25 | $24.94 | $24.94 | $24.94 | $24.94 | $2.71 | 473 |
| 2017-01-24 | $24.55 | $24.55 | $24.55 | $24.55 | $2.67 | 364 |
| 2017-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $2.64 | 1,521 |
| 2017-01-20 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-19 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-18 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-17 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-13 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-12 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-11 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2017-01-10 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 790 |
| 2017-01-09 | $23.92 | $23.92 | $23.92 | $23.92 | $2.60 | 100 |
| 2017-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $2.66 | 0 |
| 2017-01-05 | $24.49 | $24.49 | $24.49 | $24.49 | $2.66 | 0 |
| 2017-01-04 | $24.49 | $24.49 | $24.49 | $24.49 | $2.66 | 0 |
| 2017-01-03 | $24.49 | $24.49 | $24.49 | $24.49 | $2.66 | 448 |
| 2016-12-30 | $24.20 | $24.20 | $24.12 | $24.12 | $2.62 | 761 |
| 2016-12-29 | $23.90 | $23.90 | $23.90 | $23.90 | $2.60 | 0 |
| 2016-12-28 | $23.90 | $23.90 | $23.90 | $23.90 | $2.60 | 0 |
| 2016-12-27 | $23.90 | $23.90 | $23.90 | $23.90 | $2.60 | 0 |
| 2016-12-23 | $23.90 | $23.90 | $23.90 | $23.90 | $2.60 | 1,000 |
| 2016-12-22 | $23.90 | $23.90 | $23.90 | $23.90 | $2.60 | 1,744 |
| 2016-12-21 | $23.85 | $23.85 | $23.85 | $23.85 | $2.59 | 0 |
| 2016-12-20 | $23.60 | $23.85 | $23.60 | $23.85 | $2.59 | 947 |
| 2016-12-19 | $23.74 | $23.74 | $23.74 | $23.74 | $2.58 | 1,255 |
| 2016-12-16 | $24.10 | $24.10 | $24.10 | $24.10 | $2.62 | 825 |
| 2016-12-15 | $24.48 | $24.48 | $24.48 | $24.48 | $2.66 | 0 |
| 2016-12-14 | $24.30 | $24.49 | $24.30 | $24.48 | $2.66 | 15,205 |
| 2016-12-13 | $24.45 | $24.45 | $24.45 | $24.45 | $2.66 | 0 |
| 2016-12-12 | $24.45 | $24.45 | $24.45 | $24.45 | $2.66 | 0 |
| 2016-12-09 | $24.45 | $24.45 | $24.45 | $24.45 | $2.66 | 546 |
| 2016-12-08 | $24.27 | $24.27 | $24.27 | $24.27 | $2.64 | 375 |
| 2016-12-07 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2016-12-06 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 273 |
| 2016-12-05 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 0 |
| 2016-12-02 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 623 |
| 2016-12-01 | $22.79 | $22.79 | $22.79 | $22.79 | $2.48 | 3,189 |
| 2016-11-30 | $23.07 | $23.07 | $22.79 | $22.79 | $2.48 | 2,305 |
| 2016-11-29 | $22.91 | $22.91 | $22.75 | $22.75 | $2.47 | 2,918 |
| 2016-11-28 | $23.07 | $23.07 | $23.07 | $23.07 | $2.51 | 6 |
| 2016-11-25 | $23.07 | $23.07 | $23.07 | $23.07 | $2.51 | 0 |
| 2016-11-23 | $23.07 | $23.07 | $23.07 | $23.07 | $2.51 | 0 |
| 2016-11-22 | $23.07 | $23.07 | $23.07 | $23.07 | $2.51 | 3,874 |
| 2016-11-21 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 0 |
| 2016-11-18 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 0 |
| 2016-11-17 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 0 |
| 2016-11-16 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 1,141 |
| 2016-11-15 | $23.52 | $23.52 | $23.52 | $23.52 | $2.56 | 0 |
| 2016-11-14 | $23.52 | $23.52 | $23.52 | $23.52 | $2.56 | 0 |
| 2016-11-11 | $23.52 | $23.52 | $23.52 | $23.52 | $2.56 | 1 |
| 2016-11-10 | $23.52 | $23.52 | $23.52 | $23.52 | $2.56 | 0 |
| 2016-11-09 | $23.55 | $23.55 | $23.52 | $23.52 | $2.56 | 1,901 |
| 2016-11-08 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 0 |
| 2016-11-07 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 97 |
| 2016-11-04 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 772 |
| 2016-11-03 | $22.90 | $22.90 | $22.90 | $22.90 | $2.49 | 0 |
| 2016-11-02 | $23.15 | $23.15 | $22.90 | $22.90 | $2.49 | 1,475 |
| 2016-11-01 | $23.05 | $23.05 | $23.01 | $23.01 | $2.50 | 992 |
| 2016-10-31 | $23.80 | $23.80 | $23.80 | $23.80 | $2.59 | 0 |
| 2016-10-28 | $23.80 | $23.80 | $23.80 | $23.80 | $2.59 | 0 |
| 2016-10-27 | $23.80 | $23.80 | $23.80 | $23.80 | $2.59 | 200 |
| 2016-10-26 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 0 |
| 2016-10-25 | $23.60 | $23.60 | $23.60 | $23.60 | $2.56 | 679 |
| 2016-10-24 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 0 |
| 2016-10-21 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 0 |
| 2016-10-20 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 0 |
| 2016-10-19 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 1,109 |
| 2016-10-18 | $22.85 | $22.85 | $22.85 | $22.85 | $2.48 | 2,416 |
| 2016-10-17 | $22.67 | $22.67 | $22.67 | $22.67 | $2.46 | 0 |
| 2016-10-14 | $22.67 | $22.67 | $22.67 | $22.67 | $2.46 | 1,652 |
| 2016-10-13 | $22.72 | $22.72 | $22.72 | $22.72 | $2.47 | 0 |
| 2016-10-12 | $22.95 | $22.96 | $22.72 | $22.72 | $2.47 | 582 |
| 2016-10-11 | $23.74 | $23.74 | $23.74 | $23.74 | $2.58 | 0 |
| 2016-10-10 | $23.74 | $23.74 | $23.74 | $23.74 | $2.58 | 319 |
| 2016-10-07 | $23.37 | $23.37 | $23.37 | $23.37 | $2.54 | 221 |
| 2016-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $2.54 | 0 |
| 2016-10-05 | $23.37 | $23.37 | $23.37 | $23.37 | $2.54 | 0 |
| 2016-10-04 | $23.37 | $23.37 | $23.37 | $23.37 | $2.54 | 427 |
| 2016-10-03 | $23.38 | $23.38 | $23.38 | $23.38 | $2.54 | 505 |
| 2016-09-30 | $22.98 | $22.98 | $22.98 | $22.98 | $2.50 | 0 |
| 2016-09-29 | $22.98 | $22.98 | $22.98 | $22.98 | $2.50 | 0 |
| 2016-09-28 | $22.98 | $22.98 | $22.98 | $22.98 | $2.50 | 0 |
| 2016-09-27 | $22.98 | $22.98 | $22.98 | $22.98 | $2.50 | 0 |
| 2016-09-26 | $22.98 | $22.98 | $22.98 | $22.98 | $2.50 | 514 |
| 2016-09-23 | $23.76 | $23.76 | $23.76 | $23.76 | $2.58 | 0 |
| 2016-09-22 | $23.55 | $23.76 | $23.55 | $23.76 | $2.58 | 200 |
| 2016-09-21 | $22.92 | $22.92 | $22.92 | $22.92 | $2.49 | 0 |
| 2016-09-20 | $22.92 | $22.92 | $22.92 | $22.92 | $2.49 | 0 |
| 2016-09-19 | $22.92 | $22.92 | $22.92 | $22.92 | $2.49 | 0 |
| 2016-09-16 | $22.92 | $22.92 | $22.92 | $22.92 | $2.49 | 0 |
| 2016-09-15 | $22.92 | $22.92 | $22.92 | $22.92 | $2.49 | 0 |
| 2016-09-14 | $22.92 | $22.92 | $22.92 | $22.92 | $2.49 | 374 |
| 2016-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $2.50 | 0 |
| 2016-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $2.50 | 22,393 |
| 2016-09-09 | $22.80 | $22.80 | $22.80 | $22.80 | $2.48 | 740 |
| 2016-09-08 | $23.35 | $23.55 | $23.19 | $23.55 | $2.56 | 804 |
| 2016-09-07 | $23.30 | $23.30 | $23.30 | $23.30 | $2.53 | 215 |
| 2016-09-06 | $23.15 | $23.15 | $23.15 | $23.15 | $2.52 | 100 |
| 2016-09-02 | $23.22 | $23.22 | $23.22 | $23.22 | $2.52 | 0 |
| 2016-09-01 | $23.22 | $23.22 | $23.22 | $23.22 | $2.52 | 0 |
| 2016-08-31 | $23.00 | $23.22 | $22.77 | $23.22 | $2.52 | 2,783 |
| 2016-08-30 | $22.95 | $22.95 | $22.95 | $22.95 | $2.49 | 0 |
| 2016-08-29 | $22.95 | $22.95 | $22.95 | $22.95 | $2.49 | 0 |
| 2016-08-26 | $22.75 | $22.95 | $22.75 | $22.95 | $2.49 | 200 |
| 2016-08-25 | $22.40 | $22.40 | $22.40 | $22.40 | $2.43 | 1,672 |
| 2016-08-24 | $22.09 | $22.09 | $22.09 | $22.09 | $2.40 | 521 |
| 2016-08-23 | $22.15 | $22.15 | $22.15 | $22.15 | $2.41 | 0 |
| 2016-08-22 | $22.15 | $22.15 | $22.15 | $22.15 | $2.41 | 503 |
| 2016-08-19 | $22.10 | $22.10 | $22.10 | $22.10 | $2.40 | 1,473 |
| 2016-08-18 | $22.02 | $22.02 | $22.02 | $22.02 | $2.39 | 0 |
| 2016-08-17 | $22.02 | $22.02 | $22.02 | $22.02 | $2.39 | 339 |
| 2016-08-16 | $22.15 | $22.15 | $22.08 | $22.08 | $2.40 | 347 |
| 2016-08-15 | $22.39 | $22.39 | $22.39 | $22.39 | $2.43 | 0 |
| 2016-08-12 | $22.25 | $22.39 | $22.25 | $22.39 | $2.43 | 874 |
| 2016-08-11 | $22.25 | $22.25 | $22.24 | $22.24 | $2.42 | 619 |
| 2016-08-10 | $22.25 | $22.25 | $22.05 | $22.05 | $2.40 | 399 |
| 2016-08-09 | $21.79 | $21.79 | $21.79 | $21.79 | $2.37 | 669 |
| 2016-08-08 | $21.30 | $21.30 | $21.30 | $21.30 | $2.31 | 850 |
| 2016-08-05 | $21.07 | $21.07 | $21.07 | $21.07 | $2.29 | 0 |
| 2016-08-04 | $20.95 | $21.07 | $20.85 | $21.07 | $2.29 | 3,766 |
| 2016-08-03 | $20.90 | $20.90 | $20.90 | $20.90 | $2.27 | 1,000 |
| 2016-08-02 | $21.01 | $21.01 | $21.01 | $21.01 | $2.28 | 0 |
| 2016-08-01 | $21.01 | $21.01 | $21.01 | $21.01 | $2.28 | 3,494 |
| 2016-07-29 | $20.72 | $20.72 | $20.72 | $20.72 | $2.25 | 0 |
| 2016-07-28 | $20.72 | $20.72 | $20.72 | $20.72 | $2.25 | 0 |
| 2016-07-27 | $20.72 | $20.72 | $20.72 | $20.72 | $2.25 | 1,000 |
| 2016-07-26 | $20.45 | $20.45 | $20.45 | $20.45 | $2.22 | 647 |
| 2016-07-25 | $20.73 | $20.73 | $20.73 | $20.73 | $2.25 | 23,019 |
| 2016-07-22 | $20.70 | $20.70 | $20.55 | $20.55 | $2.23 | 1,269 |
| 2016-07-21 | $20.58 | $20.58 | $20.40 | $20.40 | $2.22 | 1,159 |
| 2016-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $2.18 | 5,200 |
| 2016-07-19 | $20.10 | $20.10 | $20.10 | $20.10 | $2.18 | 2,034 |
| 2016-07-18 | $20.15 | $20.15 | $20.15 | $20.15 | $2.19 | 0 |
| 2016-07-15 | $20.15 | $20.15 | $20.15 | $20.15 | $2.19 | 702 |
| 2016-07-14 | $20.52 | $20.52 | $20.52 | $20.52 | $2.23 | 1,450 |
| 2016-07-13 | $20.02 | $20.02 | $20.02 | $20.02 | $2.18 | 132 |
| 2016-07-12 | $19.87 | $19.87 | $19.87 | $19.87 | $2.16 | 0 |
| 2016-07-11 | $19.87 | $19.87 | $19.87 | $19.87 | $2.16 | 10 |
| 2016-07-08 | $19.87 | $19.87 | $19.87 | $19.87 | $2.16 | 615 |
| 2016-07-07 | $19.29 | $19.29 | $19.29 | $19.29 | $2.10 | 659 |
| 2016-07-06 | $19.10 | $19.10 | $19.10 | $19.10 | $2.08 | 100 |
| 2016-07-05 | $20.07 | $20.07 | $20.07 | $20.07 | $2.18 | 100 |
| 2016-07-01 | $20.47 | $20.47 | $20.47 | $20.47 | $2.22 | 0 |
| 2016-06-30 | $20.47 | $20.47 | $20.47 | $20.47 | $2.22 | 12,742 |
| 2016-06-29 | $20.53 | $20.53 | $20.53 | $20.53 | $2.23 | 725 |
| 2016-06-28 | $20.10 | $20.10 | $20.10 | $20.10 | $2.18 | 105 |
| 2016-06-27 | $19.48 | $19.48 | $19.09 | $19.09 | $2.07 | 2,162 |
| 2016-06-24 | $20.55 | $20.55 | $20.06 | $20.06 | $2.18 | 300 |
| 2016-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $2.39 | 674 |
| 2016-06-22 | $21.80 | $21.80 | $21.59 | $21.60 | $2.35 | 1,377 |
| 2016-06-21 | $20.02 | $20.02 | $20.02 | $20.02 | $2.18 | 0 |
| 2016-06-20 | $20.02 | $20.02 | $20.02 | $20.02 | $2.18 | 0 |
| 2016-06-17 | $20.02 | $20.02 | $20.02 | $20.02 | $2.18 | 0 |
| 2016-06-16 | $19.80 | $20.14 | $19.60 | $20.02 | $2.18 | 1,610 |
| 2016-06-15 | $20.13 | $20.13 | $20.13 | $20.13 | $2.19 | 0 |
| 2016-06-14 | $20.39 | $20.39 | $20.13 | $20.13 | $2.19 | 2,067 |
| 2016-06-13 | $21.85 | $21.85 | $21.85 | $21.85 | $2.37 | 91 |
| 2016-06-10 | $21.85 | $21.85 | $21.85 | $21.85 | $2.37 | 0 |
| 2016-06-09 | $21.85 | $22.03 | $21.85 | $21.85 | $2.37 | 6,293 |
| 2016-06-08 | $22.40 | $22.58 | $22.40 | $22.58 | $2.45 | 2,186 |
| 2016-06-07 | $22.36 | $22.36 | $22.36 | $22.36 | $2.43 | 0 |
| 2016-06-06 | $22.18 | $22.36 | $22.18 | $22.36 | $2.43 | 10,982 |
| 2016-06-03 | $21.90 | $21.90 | $21.90 | $21.90 | $2.38 | 0 |
| 2016-06-02 | $21.90 | $21.90 | $21.90 | $21.90 | $2.38 | 100 |
| 2016-06-01 | $22.08 | $22.25 | $21.90 | $21.90 | $2.38 | 2,176 |
| 2016-05-31 | $21.94 | $21.94 | $21.94 | $21.94 | $2.38 | 2,098 |
| 2016-05-27 | $22.20 | $22.20 | $22.15 | $22.15 | $2.41 | 609 |
| 2016-05-26 | $21.95 | $22.10 | $21.95 | $22.10 | $2.40 | 17,677 |
| 2016-05-25 | $21.85 | $21.94 | $21.80 | $21.85 | $2.37 | 38,936 |
| 2016-05-24 | $21.40 | $21.70 | $21.30 | $21.70 | $2.36 | 2,380 |
| 2016-05-23 | $20.70 | $20.70 | $20.70 | $20.70 | $2.25 | 805 |
| 2016-05-20 | $20.95 | $20.95 | $20.95 | $20.95 | $2.28 | 439 |
| 2016-05-19 | $20.50 | $20.50 | $20.50 | $20.50 | $2.23 | 565 |
| 2016-05-18 | $20.63 | $20.63 | $20.63 | $20.63 | $2.24 | 0 |
| 2016-05-17 | $20.63 | $20.63 | $20.63 | $20.63 | $2.24 | 0 |
| 2016-05-16 | $20.63 | $20.63 | $20.63 | $20.63 | $2.24 | 0 |
| 2016-05-13 | $20.60 | $20.63 | $20.60 | $20.63 | $2.24 | 579 |
| 2016-05-12 | $20.74 | $20.74 | $20.60 | $20.60 | $2.24 | 403 |
| 2016-05-11 | $20.90 | $21.17 | $20.90 | $21.17 | $2.30 | 948 |
| 2016-05-10 | $21.35 | $21.35 | $21.35 | $21.35 | $2.32 | 1,859 |
| 2016-05-09 | $21.23 | $21.23 | $21.23 | $21.23 | $2.31 | 11,225 |
| 2016-05-06 | $21.67 | $21.67 | $21.67 | $21.67 | $2.35 | 0 |
| 2016-05-05 | $21.67 | $21.67 | $21.67 | $21.67 | $2.35 | 0 |
| 2016-05-04 | $21.67 | $21.67 | $21.67 | $21.67 | $2.35 | 0 |
| 2016-05-03 | $21.67 | $21.67 | $21.67 | $21.67 | $2.35 | 0 |
| 2016-05-02 | $21.67 | $21.67 | $21.67 | $21.67 | $2.35 | 0 |
| 2016-04-29 | $21.67 | $21.67 | $21.67 | $21.67 | $2.35 | 0 |
| 2016-04-28 | $21.45 | $21.67 | $21.45 | $21.67 | $2.35 | 648 |
| 2016-04-27 | $21.88 | $21.94 | $21.88 | $21.94 | $2.38 | 200 |
| 2016-04-26 | $21.65 | $21.65 | $21.40 | $21.40 | $2.33 | 218 |
| 2016-04-25 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 20 |
| 2016-04-22 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 0 |
| 2016-04-21 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 99 |
| 2016-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 16 |
| 2016-04-19 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 0 |
| 2016-04-18 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 0 |
| 2016-04-15 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 0 |
| 2016-04-14 | $20.85 | $20.85 | $20.85 | $20.85 | $2.27 | 0 |
| 2016-04-13 | $20.80 | $20.85 | $20.80 | $20.85 | $2.27 | 900 |
| 2016-04-12 | $20.60 | $20.60 | $20.60 | $20.60 | $2.24 | 394 |
| 2016-04-11 | $20.25 | $20.25 | $20.25 | $20.25 | $2.20 | 685 |
| 2016-04-08 | $20.21 | $20.21 | $20.21 | $20.21 | $2.20 | 10,126 |
| 2016-04-07 | $19.75 | $19.75 | $19.75 | $19.75 | $2.15 | 623 |
| 2016-04-06 | $20.88 | $20.88 | $20.88 | $20.88 | $2.27 | 0 |
| 2016-04-05 | $20.88 | $20.88 | $20.88 | $20.88 | $1.50 | 1,381 |
| 2016-04-04 | $21.30 | $21.65 | $21.30 | $21.65 | $1.56 | 2,300 |
| 2016-04-01 | $20.80 | $20.80 | $20.80 | $20.80 | $1.49 | 5,467 |
| 2016-03-31 | $20.80 | $20.80 | $20.80 | $20.80 | $1.49 | 0 |
| 2016-03-30 | $20.80 | $20.80 | $20.80 | $20.80 | $1.49 | 0 |
| 2016-03-29 | $20.80 | $20.80 | $20.80 | $20.80 | $1.49 | 51 |
| 2016-03-28 | $20.80 | $20.80 | $20.80 | $20.80 | $1.49 | 0 |
| 2016-03-24 | $20.80 | $20.80 | $20.80 | $20.80 | $1.49 | 6,030 |
| 2016-03-23 | $22.50 | $22.50 | $22.50 | $22.50 | $1.62 | 0 |
| 2016-03-22 | $22.50 | $22.50 | $22.50 | $22.50 | $1.62 | 0 |
| 2016-03-21 | $22.50 | $22.50 | $22.50 | $22.50 | $1.62 | 0 |
| 2016-03-18 | $22.50 | $22.50 | $22.50 | $22.50 | $1.62 | 267 |
| 2016-03-17 | $22.06 | $22.06 | $22.03 | $22.03 | $1.58 | 5,459 |
| 2016-03-16 | $22.16 | $22.16 | $22.16 | $22.16 | $1.59 | 0 |
| 2016-03-15 | $22.16 | $22.16 | $22.16 | $22.16 | $1.59 | 0 |
| 2016-03-14 | $22.16 | $22.16 | $22.16 | $22.16 | $1.59 | 143 |
| 2016-03-11 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 0 |
| 2016-03-10 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 0 |
| 2016-03-09 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 351 |
| 2016-03-08 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 0 |
| 2016-03-07 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 0 |
| 2016-03-04 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 0 |
| 2016-03-03 | $20.40 | $20.40 | $20.40 | $20.40 | $1.47 | 1,187 |
| 2016-03-02 | $20.09 | $20.09 | $20.09 | $20.09 | $1.44 | 0 |
| 2016-03-01 | $20.09 | $20.09 | $20.09 | $20.09 | $1.44 | 49 |
| 2016-02-29 | $20.09 | $20.09 | $20.09 | $20.09 | $1.44 | 0 |
| 2016-02-26 | $20.09 | $20.09 | $20.09 | $20.09 | $1.44 | 44 |
| 2016-02-25 | $20.09 | $20.09 | $20.09 | $20.09 | $1.44 | 662 |
| 2016-02-24 | $19.65 | $19.65 | $19.65 | $19.65 | $1.41 | 447 |
| 2016-02-23 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 1 |
| 2016-02-22 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 65 |
| 2016-02-19 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 0 |
| 2016-02-18 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 0 |
| 2016-02-17 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 0 |
| 2016-02-16 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 0 |
| 2016-02-12 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 0 |
| 2016-02-11 | $18.05 | $18.05 | $18.05 | $18.05 | $1.30 | 3,316 |
| 2016-02-10 | $18.82 | $18.82 | $18.82 | $18.82 | $1.35 | 44,151 |
| 2016-02-09 | $19.78 | $19.78 | $19.78 | $19.78 | $1.42 | 0 |
| 2016-02-08 | $19.78 | $19.78 | $19.78 | $19.78 | $1.42 | 228 |
| 2016-02-05 | $20.87 | $20.87 | $20.87 | $20.87 | $1.50 | 0 |
| 2016-02-04 | $20.85 | $20.87 | $20.85 | $20.87 | $1.50 | 1,843 |
| 2016-02-03 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-02-02 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-02-01 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-01-29 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-01-28 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-01-27 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-01-26 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 1,332 |
| 2016-01-25 | $20.51 | $20.51 | $20.51 | $20.51 | $1.47 | 0 |
| 2016-01-22 | $20.45 | $20.51 | $20.45 | $20.51 | $1.47 | 1,115 |
| 2016-01-21 | $19.52 | $19.52 | $19.52 | $19.52 | $1.40 | 0 |
| 2016-01-20 | $19.25 | $19.52 | $19.25 | $19.52 | $1.40 | 2,904 |
| 2016-01-19 | $20.00 | $20.02 | $19.97 | $20.02 | $1.44 | 4,300 |
| 2016-01-15 | $20.98 | $20.98 | $20.98 | $20.98 | $1.51 | 0 |
| 2016-01-14 | $20.98 | $20.98 | $20.98 | $20.98 | $1.51 | 0 |
| 2016-01-13 | $20.98 | $20.98 | $20.98 | $20.98 | $1.51 | 0 |
| 2016-01-12 | $20.98 | $20.98 | $20.98 | $20.98 | $1.51 | 14,000 |
| 2016-01-11 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-01-08 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 0 |
| 2016-01-07 | $20.90 | $20.90 | $20.90 | $20.90 | $1.50 | 268 |
| 2016-01-06 | $21.37 | $21.37 | $21.37 | $21.37 | $1.54 | 0 |
| 2016-01-05 | $21.37 | $21.37 | $21.37 | $21.37 | $1.54 | 0 |
| 2016-01-04 | $21.37 | $21.37 | $21.37 | $21.37 | $1.54 | 372 |
| 2015-12-31 | $22.31 | $22.31 | $22.31 | $22.31 | $1.60 | 0 |
| 2015-12-30 | $22.31 | $22.31 | $22.31 | $22.31 | $1.60 | 47,823 |
| 2015-12-29 | $22.20 | $22.31 | $22.20 | $22.31 | $1.60 | 47,823 |
| 2015-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $1.54 | 0 |
| 2015-12-24 | $21.50 | $21.50 | $21.50 | $21.50 | $1.54 | 0 |
| 2015-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $1.54 | 0 |
| 2015-12-22 | $21.50 | $21.50 | $21.50 | $21.50 | $1.54 | 0 |
| 2015-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $1.54 | 0 |
| 2015-12-18 | $21.50 | $21.50 | $21.50 | $21.50 | $1.54 | 2,810 |
| 2015-12-17 | $21.80 | $21.80 | $21.80 | $21.80 | $1.57 | 0 |
| 2015-12-16 | $21.80 | $21.80 | $21.80 | $21.80 | $1.57 | 199 |
| 2015-12-15 | $21.64 | $21.64 | $21.64 | $21.64 | $1.55 | 642 |
| 2015-12-14 | $20.75 | $20.75 | $20.75 | $20.75 | $1.49 | 1,409 |
| 2015-12-11 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-10 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-09 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-08 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-07 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-04 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-03 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-02 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-12-01 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-11-30 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 170 |
| 2015-11-27 | $21.93 | $21.93 | $21.93 | $21.93 | $1.58 | 0 |
| 2015-11-25 | $21.93 | $21.93 | $21.93 | $21.93 | $1.58 | 0 |
| 2015-11-24 | $21.93 | $21.93 | $21.93 | $21.93 | $1.58 | 0 |
| 2015-11-23 | $21.93 | $21.93 | $21.93 | $21.93 | $1.58 | 730 |
| 2015-11-20 | $21.93 | $21.97 | $21.93 | $21.93 | $1.58 | 730 |
| 2015-11-19 | $22.25 | $22.25 | $22.25 | $22.25 | $1.60 | 126 |
| 2015-11-18 | $22.25 | $22.28 | $22.25 | $22.25 | $1.60 | 874 |
| 2015-11-17 | $22.15 | $22.15 | $22.15 | $22.15 | $1.59 | 479 |
| 2015-11-16 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-11-13 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-11-12 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 0 |
| 2015-11-11 | $22.28 | $22.28 | $22.28 | $22.28 | $1.60 | 10,998 |
| 2015-11-10 | $22.62 | $22.62 | $22.62 | $22.62 | $1.63 | 0 |
| 2015-11-09 | $22.62 | $22.62 | $22.62 | $22.62 | $1.63 | 0 |
| 2015-11-06 | $22.62 | $22.62 | $22.62 | $22.62 | $1.63 | 0 |
| 2015-11-05 | $22.62 | $22.62 | $22.62 | $22.62 | $1.63 | 0 |
| 2015-11-04 | $22.62 | $22.62 | $22.62 | $22.62 | $1.63 | 0 |
| 2015-11-03 | $22.50 | $22.62 | $22.46 | $22.62 | $1.63 | 8,538 |
| 2015-11-02 | $23.01 | $23.01 | $23.01 | $23.01 | $1.65 | 0 |
| 2015-10-30 | $23.01 | $23.01 | $23.01 | $23.01 | $1.65 | 0 |
| 2015-10-29 | $23.01 | $23.01 | $23.01 | $23.01 | $1.65 | 0 |
| 2015-10-28 | $23.01 | $23.01 | $23.01 | $23.01 | $1.65 | 350 |
| 2015-10-27 | $23.60 | $23.60 | $23.60 | $23.60 | $1.70 | 0 |
| 2015-10-26 | $23.60 | $23.60 | $23.60 | $23.60 | $1.70 | 0 |
| 2015-10-23 | $23.60 | $23.60 | $23.60 | $23.60 | $1.70 | 0 |
| 2015-10-22 | $23.60 | $23.60 | $23.60 | $23.60 | $1.70 | 500 |
| 2015-10-21 | $23.30 | $23.30 | $23.30 | $23.30 | $1.67 | 1,309 |
| 2015-10-20 | $23.10 | $23.10 | $23.10 | $23.10 | $1.66 | 0 |
| 2015-10-19 | $23.10 | $23.10 | $23.10 | $23.10 | $1.66 | 0 |
| 2015-10-16 | $23.10 | $23.10 | $23.10 | $23.10 | $1.66 | 0 |
| 2015-10-15 | $23.10 | $23.10 | $23.10 | $23.10 | $1.66 | 2,109 |
| 2015-10-14 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-13 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-12 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-09 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-08 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-02 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-10-01 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-09-30 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 109 |
| 2015-09-29 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-09-28 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 1,639 |
| 2015-09-25 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-09-24 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 0 |
| 2015-09-23 | $22.10 | $22.10 | $22.10 | $22.10 | $1.59 | 200 |
| 2015-09-22 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 0 |
| 2015-09-21 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 0 |
| 2015-09-18 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 0 |
| 2015-09-17 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 0 |
| 2015-09-16 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 0 |
| 2015-09-15 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 0 |
| 2015-09-14 | $23.11 | $23.11 | $23.11 | $23.11 | $1.66 | 100 |
| 2015-09-11 | $23.28 | $23.28 | $23.28 | $23.28 | $1.67 | 0 |
| 2015-09-10 | $23.28 | $23.28 | $23.28 | $23.28 | $1.67 | 79 |
| 2015-09-09 | $23.28 | $23.28 | $23.28 | $23.28 | $1.67 | 0 |
| 2015-09-08 | $23.28 | $23.28 | $23.28 | $23.28 | $1.67 | 0 |
Swedbank AB - Class A (SWDBF) News Headlines
.jpg)
.jpg)
Recent Swedbank AB - Class A (SWDBF) News
.jpg)
Similar Companies to Swedbank AB - Class A (SWDBF) 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 | -- | -- | -- |