Swedish Match (SWMAY) Exchange: PINK
Data as of May 2, 2025
$10.57 ($0.01) 0.09%
Swedish Match - Daily Information
Click for more stock information on Swedish Match.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.57 |
| Previous Close | $10.57 |
| High | $10.57 |
| Low | $10.57 |
| Adjusted Open | $10.57 |
| Previous Adjusted Close | $10.57 |
| Adjusted High | $10.57 |
| Adjusted Low | $10.57 |
Invest in Swedish Match (SWMAY)
Key People Swedish Match
| Employee | Position |
|---|---|
| Lars Dahlgren | President & Chief Executive Officer |
| Anders Larsson | Chief Financial Officer |
| Lars-Olof Löfman | Senior VP- Research & Development, Europe Division |
| Joakim Tilly | President-Scandinavia Division |
| Thomas G. Hayes | President-United States Division |
| Alexander Lacik | Director |
| Patrik Engelbrektsson | Director |
| Dragan Popovic | Director |
| Pär-Ola Olausson | Director |
| Emmett Harrison | SVP-Investor Relations & Corporate Sustainability |
| Elisabeth Elvegård | Vice President-Organization Development HR |
| Marie-Louise Heiman | Board Secretary & SVP-Group Legal Affairs |
| Fredrik Peyron | SVP-Regulatory Affairs & Group Communications |
| Hanna Erlandson | Group Coordinator-Investor Relations |
| Eric Conny Karlsson | Chairman |
| Joakim Westh | Independent Director |
| Wenche Nelly A. Rolfsen Sandsborg | Independent Director |
| Charles A. Blixt | Independent Director |
| Jacqueline Hoogerbrugge | Independent Director |
| Pauline LindWall | Independent Director |
| Andrew Graham Cripps | Deputy Chairman |
Historical Stock Data for Swedish Match (SWMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 297 |
| 2023-03-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 597 |
| 2023-03-21 | $10.56 | $10.60 | $10.56 | $10.59 | $10.59 | 5,291 |
| 2023-03-20 | $10.55 | $10.75 | $10.55 | $10.60 | $10.60 | 4,124 |
| 2023-03-17 | $10.20 | $10.75 | $10.20 | $10.40 | $10.40 | 18,942 |
| 2023-03-16 | $10.15 | $10.62 | $10.10 | $10.62 | $10.62 | 4,056 |
| 2023-03-15 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 1,756 |
| 2023-03-14 | $9.76 | $10.70 | $9.76 | $10.08 | $10.08 | 56,355 |
| 2023-03-13 | $9.70 | $10.30 | $9.70 | $9.70 | $9.70 | 1,543 |
| 2023-03-10 | $10.49 | $10.49 | $9.70 | $10.30 | $10.30 | 27,662 |
| 2023-03-09 | $9.99 | $10.41 | $9.95 | $10.41 | $10.41 | 11,688 |
| 2023-03-08 | $8.80 | $10.60 | $8.80 | $10.40 | $10.40 | 28,073 |
| 2023-03-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 26,015 |
| 2023-03-06 | $9.85 | $9.90 | $9.65 | $9.90 | $9.90 | 10,923 |
| 2023-03-03 | $9.95 | $10.00 | $9.51 | $9.90 | $9.90 | 35,455 |
| 2023-03-02 | $9.85 | $10.00 | $9.25 | $9.95 | $9.95 | 195,273 |
| 2023-03-01 | $9.90 | $10.00 | $9.85 | $9.90 | $9.90 | 6,697 |
| 2023-02-28 | $9.90 | $9.90 | $9.85 | $9.90 | $9.90 | 9,486 |
| 2023-02-27 | $9.85 | $10.00 | $9.60 | $9.60 | $9.60 | 159,549 |
| 2023-02-24 | $9.60 | $10.50 | $9.60 | $9.60 | $9.60 | 1,512 |
| 2023-02-23 | $9.52 | $10.01 | $9.51 | $9.51 | $9.51 | 11,482 |
| 2023-02-22 | $9.51 | $10.00 | $9.51 | $9.51 | $9.51 | 24,995 |
| 2023-02-21 | $8.50 | $10.90 | $8.50 | $9.60 | $9.60 | 12,107 |
| 2023-02-17 | $8.50 | $10.00 | $8.50 | $9.70 | $9.70 | 8,272 |
| 2023-02-16 | $8.40 | $10.00 | $8.40 | $9.10 | $9.10 | 26,547 |
| 2023-02-15 | $9.50 | $9.57 | $9.50 | $9.56 | $9.56 | 16,398 |
| 2023-02-14 | $8.30 | $10.25 | $8.30 | $9.40 | $9.40 | 41,091 |
| 2023-02-13 | $8.10 | $10.00 | $8.10 | $8.80 | $8.80 | 23,126 |
| 2023-02-10 | $10.00 | $10.25 | $9.00 | $9.15 | $9.15 | 52,654 |
| 2023-02-09 | $9.10 | $10.05 | $9.06 | $9.50 | $9.50 | 28,787 |
| 2023-02-08 | $9.05 | $10.20 | $9.05 | $9.06 | $9.06 | 8,470 |
| 2023-02-07 | $10.00 | $10.25 | $8.00 | $10.00 | $10.00 | 52,510 |
| 2023-02-06 | $10.25 | $10.25 | $9.95 | $9.95 | $9.95 | 15,319 |
| 2023-02-03 | $10.20 | $10.25 | $10.00 | $10.00 | $10.00 | 37,458 |
| 2023-02-02 | $10.10 | $10.33 | $10.10 | $10.25 | $10.25 | 12,765 |
| 2023-02-01 | $10.20 | $10.25 | $10.20 | $10.20 | $10.20 | 9,859 |
| 2023-01-31 | $10.20 | $10.25 | $10.20 | $10.20 | $10.20 | 24,555 |
| 2023-01-30 | $9.55 | $10.50 | $9.55 | $9.55 | $9.55 | 15,322 |
| 2023-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,777 |
| 2023-01-26 | $10.31 | $10.50 | $10.00 | $10.00 | $10.00 | 10,235 |
| 2023-01-25 | $10.21 | $10.50 | $10.21 | $10.31 | $10.31 | 9,804 |
| 2023-01-24 | $10.00 | $10.50 | $9.50 | $10.25 | $10.25 | 18,225 |
| 2023-01-23 | $10.21 | $10.50 | $9.50 | $9.55 | $9.55 | 7,553 |
| 2023-01-20 | $10.00 | $10.67 | $10.00 | $10.00 | $10.00 | 11,143 |
| 2023-01-19 | $10.00 | $10.50 | $10.00 | $10.00 | $10.00 | 20,586 |
| 2023-01-18 | $10.55 | $10.55 | $10.00 | $10.00 | $10.00 | 10,978 |
| 2023-01-17 | $10.56 | $10.75 | $10.56 | $10.58 | $10.58 | 32,440 |
| 2023-01-13 | $10.55 | $10.65 | $10.55 | $10.56 | $10.56 | 6,517 |
| 2023-01-12 | $10.65 | $10.75 | $10.65 | $10.68 | $10.68 | 25,779 |
| 2023-01-11 | $10.55 | $10.63 | $10.51 | $10.54 | $10.54 | 60,669 |
| 2023-01-10 | $10.65 | $10.83 | $10.65 | $10.68 | $10.68 | 59,163 |
| 2023-01-09 | $10.55 | $10.75 | $10.55 | $10.67 | $10.67 | 31,653 |
| 2023-01-06 | $10.42 | $10.70 | $10.42 | $10.55 | $10.55 | 24,438 |
| 2023-01-05 | $10.62 | $10.66 | $10.42 | $10.42 | $10.42 | 55,197 |
| 2023-01-04 | $10.65 | $10.90 | $10.62 | $10.62 | $10.62 | 158,069 |
| 2023-01-03 | $10.90 | $10.90 | $10.65 | $10.65 | $10.65 | 11,587 |
| 2022-12-30 | $10.73 | $10.77 | $10.73 | $10.73 | $10.73 | 9,336 |
| 2022-12-29 | $10.71 | $10.75 | $10.70 | $10.74 | $10.74 | 28,227 |
| 2022-12-28 | $10.79 | $10.85 | $10.71 | $10.71 | $10.71 | 28,205 |
| 2022-12-27 | $10.75 | $10.80 | $10.71 | $10.71 | $10.71 | 201,981 |
| 2022-12-23 | $10.66 | $10.75 | $10.66 | $10.70 | $10.70 | 13,556 |
| 2022-12-22 | $10.85 | $10.85 | $10.70 | $10.70 | $10.70 | 42,706 |
| 2022-12-21 | $10.87 | $10.87 | $10.76 | $10.76 | $10.76 | 49,318 |
| 2022-12-20 | $10.82 | $10.88 | $10.69 | $10.71 | $10.71 | 104,009 |
| 2022-12-19 | $10.87 | $10.87 | $10.80 | $10.80 | $10.80 | 94,811 |
| 2022-12-16 | $10.91 | $10.91 | $10.85 | $10.85 | $10.85 | 43,267 |
| 2022-12-15 | $11.07 | $11.07 | $10.85 | $10.85 | $10.85 | 52,074 |
| 2022-12-14 | $11.01 | $11.10 | $10.98 | $11.04 | $11.04 | 58,599 |
| 2022-12-13 | $11.06 | $11.10 | $10.95 | $10.98 | $10.98 | 79,814 |
| 2022-12-12 | $10.92 | $10.92 | $10.81 | $10.81 | $10.81 | 24,974 |
| 2022-12-09 | $10.86 | $10.92 | $10.83 | $10.89 | $10.89 | 77,081 |
| 2022-12-08 | $10.88 | $10.92 | $10.80 | $10.86 | $10.86 | 71,264 |
| 2022-12-07 | $10.89 | $10.91 | $10.80 | $10.80 | $10.80 | 125,440 |
| 2022-12-06 | $10.90 | $10.90 | $10.73 | $10.74 | $10.74 | 79,988 |
| 2022-12-05 | $10.85 | $10.93 | $10.75 | $10.75 | $10.75 | 58,331 |
| 2022-12-02 | $10.77 | $10.89 | $10.72 | $10.78 | $10.78 | 51,373 |
| 2022-12-01 | $10.89 | $10.97 | $10.84 | $10.84 | $10.84 | 181,574 |
| 2022-11-30 | $10.79 | $10.89 | $10.69 | $10.85 | $10.85 | 168,290 |
| 2022-11-29 | $10.84 | $10.87 | $10.76 | $10.79 | $10.79 | 289,185 |
| 2022-11-28 | $11.00 | $11.00 | $10.79 | $10.79 | $10.79 | 112,947 |
| 2022-11-25 | $10.93 | $10.99 | $10.91 | $10.99 | $10.99 | 42,120 |
| 2022-11-23 | $10.84 | $10.98 | $10.78 | $10.98 | $10.98 | 162,840 |
| 2022-11-22 | $10.66 | $10.72 | $10.60 | $10.67 | $10.67 | 92,879 |
| 2022-11-21 | $10.70 | $10.71 | $10.59 | $10.63 | $10.63 | 87,388 |
| 2022-11-18 | $10.78 | $10.79 | $10.67 | $10.73 | $10.73 | 587,250 |
| 2022-11-17 | $10.81 | $10.81 | $10.70 | $10.80 | $10.80 | 172,867 |
| 2022-11-16 | $11.01 | $11.01 | $10.69 | $10.69 | $10.69 | 542,943 |
| 2022-11-15 | $11.02 | $11.04 | $10.82 | $10.93 | $10.93 | 95,054 |
| 2022-11-14 | $10.93 | $10.95 | $10.84 | $10.92 | $10.92 | 112,745 |
| 2022-11-11 | $10.99 | $11.10 | $10.89 | $11.02 | $11.02 | 87,433 |
| 2022-11-10 | $10.86 | $10.86 | $10.56 | $10.80 | $10.80 | 72,174 |
| 2022-11-09 | $10.63 | $10.63 | $10.56 | $10.60 | $10.52 | 73,847 |
| 2022-11-08 | $10.48 | $10.70 | $10.48 | $10.49 | $10.41 | 87,617 |
| 2022-11-07 | $10.61 | $10.63 | $10.49 | $10.58 | $10.50 | 157,539 |
| 2022-11-04 | $10.30 | $10.56 | $10.25 | $10.40 | $10.40 | 39,777 |
| 2022-11-03 | $10.05 | $10.17 | $10.05 | $10.14 | $10.14 | 121,236 |
| 2022-11-02 | $10.24 | $10.30 | $10.14 | $10.15 | $10.15 | 103,374 |
| 2022-11-01 | $10.32 | $10.32 | $10.20 | $10.23 | $10.23 | 83,912 |
| 2022-10-31 | $10.29 | $10.29 | $10.21 | $10.21 | $10.21 | 113,153 |
| 2022-10-28 | $10.37 | $10.40 | $10.32 | $10.38 | $10.38 | 59,500 |
| 2022-10-27 | $10.38 | $10.42 | $10.27 | $10.32 | $10.32 | 44,574 |
| 2022-10-26 | $10.32 | $10.42 | $10.32 | $10.40 | $10.40 | 77,875 |
| 2022-10-25 | $10.17 | $10.31 | $10.17 | $10.30 | $10.30 | 87,529 |
| 2022-10-24 | $9.91 | $10.03 | $9.91 | $10.01 | $10.01 | 107,641 |
| 2022-10-21 | $9.79 | $9.94 | $9.79 | $9.94 | $9.94 | 59,370 |
| 2022-10-20 | $9.99 | $10.04 | $9.88 | $9.90 | $9.90 | 177,153 |
| 2022-10-19 | $9.83 | $9.88 | $9.76 | $9.77 | $9.77 | 66,746 |
| 2022-10-18 | $9.92 | $9.92 | $9.84 | $9.89 | $9.89 | 84,678 |
| 2022-10-17 | $9.77 | $9.84 | $9.76 | $9.83 | $9.83 | 114,267 |
| 2022-10-14 | $9.70 | $9.73 | $9.63 | $9.66 | $9.66 | 82,762 |
| 2022-10-13 | $9.57 | $9.81 | $9.57 | $9.74 | $9.74 | 99,635 |
| 2022-10-12 | $9.58 | $9.68 | $9.58 | $9.65 | $9.65 | 61,390 |
| 2022-10-11 | $9.62 | $9.72 | $9.59 | $9.60 | $9.60 | 87,490 |
| 2022-10-10 | $9.64 | $9.68 | $9.61 | $9.64 | $9.64 | 57,333 |
| 2022-10-07 | $9.81 | $9.84 | $9.73 | $9.75 | $9.75 | 116,745 |
| 2022-10-06 | $9.87 | $9.90 | $9.80 | $9.81 | $9.81 | 77,244 |
| 2022-10-05 | $9.97 | $10.05 | $9.94 | $10.01 | $10.01 | 123,088 |
| 2022-10-04 | $9.96 | $10.11 | $9.96 | $10.02 | $10.02 | 281,601 |
| 2022-10-03 | $9.83 | $9.99 | $9.83 | $9.98 | $9.98 | 80,218 |
| 2022-09-30 | $9.74 | $10.03 | $9.74 | $9.83 | $9.83 | 103,752 |
| 2022-09-29 | $9.72 | $9.82 | $9.67 | $9.79 | $9.79 | 78,326 |
| 2022-09-28 | $9.63 | $9.85 | $9.63 | $9.82 | $9.82 | 62,672 |
| 2022-09-27 | $9.61 | $9.65 | $9.53 | $9.59 | $9.59 | 196,937 |
| 2022-09-26 | $9.64 | $9.69 | $9.55 | $9.59 | $9.59 | 152,173 |
| 2022-09-23 | $9.73 | $9.73 | $9.59 | $9.63 | $9.63 | 62,854 |
| 2022-09-22 | $9.92 | $9.92 | $9.82 | $9.89 | $9.89 | 67,877 |
| 2022-09-21 | $9.90 | $9.99 | $9.86 | $9.86 | $9.86 | 172,524 |
| 2022-09-20 | $9.98 | $10.03 | $9.91 | $10.02 | $10.02 | 178,210 |
| 2022-09-19 | $10.06 | $10.09 | $10.04 | $10.06 | $10.06 | 68,172 |
| 2022-09-16 | $10.03 | $10.14 | $10.03 | $10.09 | $10.09 | 49,468 |
| 2022-09-15 | $10.16 | $10.22 | $10.13 | $10.17 | $10.17 | 66,614 |
| 2022-09-14 | $10.17 | $10.23 | $10.13 | $10.17 | $10.17 | 93,685 |
| 2022-09-13 | $10.21 | $10.25 | $10.11 | $10.15 | $10.15 | 98,386 |
| 2022-09-12 | $10.32 | $10.33 | $10.25 | $10.28 | $10.28 | 141,456 |
| 2022-09-09 | $10.16 | $10.20 | $10.14 | $10.18 | $10.18 | 115,041 |
| 2022-09-08 | $10.01 | $10.06 | $9.95 | $10.06 | $10.06 | 114,903 |
| 2022-09-07 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 121,201 |
| 2022-09-06 | $9.97 | $10.01 | $9.93 | $9.95 | $9.95 | 142,936 |
| 2022-09-02 | $9.93 | $10.31 | $9.80 | $9.96 | $9.96 | 196,364 |
| 2022-09-01 | $9.93 | $9.94 | $9.85 | $9.91 | $9.91 | 241,110 |
| 2022-08-31 | $9.97 | $10.03 | $9.97 | $9.99 | $9.99 | 79,203 |
| 2022-08-30 | $10.01 | $10.03 | $9.97 | $10.02 | $10.02 | 97,159 |
| 2022-08-29 | $9.96 | $10.01 | $9.94 | $9.98 | $9.98 | 70,371 |
| 2022-08-26 | $10.09 | $10.13 | $9.92 | $9.94 | $9.94 | 53,767 |
| 2022-08-25 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 46,511 |
| 2022-08-24 | $9.93 | $10.05 | $9.93 | $10.02 | $10.02 | 48,744 |
| 2022-08-23 | $9.94 | $10.04 | $9.94 | $9.97 | $9.97 | 99,080 |
| 2022-08-22 | $9.99 | $9.99 | $9.91 | $9.93 | $9.93 | 149,921 |
| 2022-08-19 | $10.09 | $10.11 | $10.05 | $10.07 | $10.07 | 120,234 |
| 2022-08-18 | $10.23 | $10.23 | $10.15 | $10.17 | $10.17 | 56,208 |
| 2022-08-17 | $10.23 | $10.38 | $10.22 | $10.33 | $10.33 | 39,920 |
| 2022-08-16 | $10.26 | $10.33 | $10.24 | $10.28 | $10.28 | 58,714 |
| 2022-08-15 | $10.36 | $10.36 | $10.30 | $10.32 | $10.32 | 50,002 |
| 2022-08-12 | $10.49 | $10.49 | $10.41 | $10.49 | $10.49 | 46,981 |
| 2022-08-11 | $10.63 | $10.65 | $10.56 | $10.57 | $10.57 | 63,624 |
| 2022-08-10 | $10.57 | $10.62 | $10.57 | $10.60 | $10.60 | 52,140 |
| 2022-08-09 | $10.49 | $10.51 | $10.41 | $10.44 | $10.44 | 93,828 |
| 2022-08-08 | $10.44 | $10.50 | $10.43 | $10.46 | $10.46 | 55,670 |
| 2022-08-05 | $10.37 | $10.49 | $10.37 | $10.48 | $10.48 | 80,630 |
| 2022-08-04 | $10.46 | $10.59 | $10.46 | $10.57 | $10.57 | 161,794 |
| 2022-08-03 | $10.37 | $10.45 | $10.35 | $10.43 | $10.43 | 89,151 |
| 2022-08-02 | $10.41 | $10.44 | $10.31 | $10.31 | $10.31 | 56,618 |
| 2022-08-01 | $10.44 | $10.51 | $10.43 | $10.47 | $10.47 | 65,057 |
| 2022-07-29 | $10.39 | $10.43 | $10.35 | $10.43 | $10.43 | 65,922 |
| 2022-07-28 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 257,831 |
| 2022-07-27 | $10.25 | $10.42 | $10.20 | $10.39 | $10.39 | 158,648 |
| 2022-07-26 | $10.26 | $10.27 | $10.22 | $10.25 | $10.25 | 127,522 |
| 2022-07-25 | $10.37 | $10.40 | $10.31 | $10.38 | $10.38 | 96,836 |
| 2022-07-22 | $10.31 | $10.38 | $10.26 | $10.32 | $10.32 | 45,284 |
| 2022-07-21 | $10.28 | $10.36 | $10.27 | $10.36 | $10.36 | 150,426 |
| 2022-07-20 | $10.31 | $10.32 | $10.22 | $10.24 | $10.24 | 115,891 |
| 2022-07-19 | $10.29 | $10.32 | $10.27 | $10.31 | $10.31 | 401,327 |
| 2022-07-18 | $10.13 | $10.20 | $10.07 | $10.07 | $10.07 | 149,342 |
| 2022-07-15 | $9.97 | $10.03 | $9.97 | $10.02 | $10.02 | 238,153 |
| 2022-07-14 | $9.88 | $9.95 | $9.84 | $9.93 | $9.93 | 71,103 |
| 2022-07-13 | $9.90 | $10.04 | $9.90 | $9.97 | $9.97 | 502,605 |
| 2022-07-12 | $9.93 | $9.99 | $9.90 | $9.91 | $9.91 | 281,595 |
| 2022-07-11 | $9.90 | $9.95 | $9.88 | $9.88 | $9.88 | 80,578 |
| 2022-07-08 | $10.04 | $10.05 | $9.96 | $10.00 | $10.00 | 124,511 |
| 2022-07-07 | $9.84 | $9.89 | $9.83 | $9.86 | $9.86 | 146,876 |
| 2022-07-06 | $9.85 | $9.94 | $9.83 | $9.89 | $9.89 | 325,672 |
| 2022-07-05 | $9.87 | $9.90 | $9.84 | $9.89 | $9.89 | 186,506 |
| 2022-07-01 | $10.01 | $10.14 | $10.00 | $10.11 | $10.11 | 301,631 |
| 2022-06-30 | $10.06 | $10.16 | $10.05 | $10.13 | $10.13 | 113,341 |
| 2022-06-29 | $10.16 | $10.18 | $10.10 | $10.11 | $10.11 | 121,898 |
| 2022-06-28 | $10.27 | $10.28 | $10.06 | $10.15 | $10.15 | 180,562 |
| 2022-06-27 | $10.00 | $10.01 | $9.95 | $9.95 | $9.95 | 384,957 |
| 2022-06-24 | $9.90 | $10.07 | $9.89 | $9.90 | $9.90 | 154,067 |
| 2022-06-23 | $9.82 | $9.89 | $9.80 | $9.87 | $9.87 | 88,179 |
| 2022-06-22 | $9.92 | $9.99 | $9.90 | $9.94 | $9.94 | 92,657 |
| 2022-06-21 | $9.93 | $9.95 | $9.83 | $9.92 | $9.92 | 161,634 |
| 2022-06-17 | $9.80 | $10.00 | $9.62 | $9.79 | $9.79 | 140,703 |
| 2022-06-16 | $9.74 | $9.88 | $9.72 | $9.81 | $9.81 | 140,836 |
| 2022-06-15 | $9.83 | $9.91 | $9.73 | $9.87 | $9.87 | 175,248 |
| 2022-06-14 | $9.90 | $9.91 | $9.77 | $9.85 | $9.85 | 232,877 |
| 2022-06-13 | $9.90 | $9.97 | $9.84 | $9.92 | $9.92 | 270,785 |
| 2022-06-10 | $10.06 | $10.09 | $10.01 | $10.06 | $10.06 | 346,424 |
| 2022-06-09 | $10.25 | $10.25 | $10.06 | $10.09 | $10.09 | 45,476 |
| 2022-06-08 | $10.28 | $10.29 | $10.20 | $10.21 | $10.21 | 195,378 |
| 2022-06-07 | $10.25 | $10.31 | $10.24 | $10.30 | $10.30 | 193,819 |
| 2022-06-06 | $10.01 | $10.45 | $10.01 | $10.35 | $10.35 | 116,186 |
| 2022-06-03 | $10.28 | $10.37 | $10.28 | $10.30 | $10.30 | 57,596 |
| 2022-06-02 | $10.28 | $10.44 | $10.25 | $10.43 | $10.43 | 202,561 |
| 2022-06-01 | $10.30 | $10.30 | $10.17 | $10.21 | $10.21 | 88,845 |
| 2022-05-31 | $10.24 | $10.43 | $10.20 | $10.30 | $10.30 | 85,450 |
| 2022-05-27 | $10.31 | $10.35 | $10.28 | $10.33 | $10.33 | 71,763 |
| 2022-05-26 | $9.95 | $10.48 | $9.95 | $10.45 | $10.45 | 91,478 |
| 2022-05-25 | $10.31 | $10.44 | $10.27 | $10.33 | $10.33 | 86,786 |
| 2022-05-24 | $10.35 | $10.41 | $10.28 | $10.38 | $10.38 | 103,257 |
| 2022-05-23 | $10.25 | $10.34 | $10.25 | $10.31 | $10.31 | 262,395 |
| 2022-05-20 | $10.17 | $10.18 | $10.09 | $10.18 | $10.18 | 127,734 |
| 2022-05-19 | $10.10 | $10.27 | $10.10 | $10.21 | $10.21 | 105,585 |
| 2022-05-18 | $10.13 | $10.14 | $9.96 | $9.96 | $9.96 | 172,088 |
| 2022-05-17 | $10.09 | $10.15 | $10.09 | $10.14 | $10.14 | 111,691 |
| 2022-05-16 | $9.93 | $10.00 | $9.87 | $9.88 | $9.88 | 304,578 |
| 2022-05-13 | $9.94 | $10.02 | $9.90 | $9.97 | $9.97 | 494,132 |
| 2022-05-12 | $10.09 | $10.11 | $9.93 | $9.97 | $9.97 | 2,385,827 |
| 2022-05-11 | $10.30 | $10.35 | $10.15 | $10.19 | $10.19 | 968,253 |
| 2022-05-10 | $9.43 | $9.49 | $9.13 | $9.31 | $9.31 | 174,086 |
| 2022-05-09 | $7.55 | $9.50 | $7.46 | $9.40 | $9.40 | 554,477 |
| 2022-05-06 | $7.62 | $7.72 | $7.60 | $7.62 | $7.62 | 147,850 |
| 2022-05-05 | $7.87 | $7.87 | $7.71 | $7.72 | $7.72 | 45,464 |
| 2022-05-04 | $7.84 | $7.98 | $7.73 | $7.97 | $7.97 | 67,878 |
| 2022-05-03 | $7.90 | $7.90 | $7.82 | $7.86 | $7.86 | 56,138 |
| 2022-05-02 | $7.92 | $7.94 | $7.80 | $7.86 | $7.86 | 159,588 |
| 2022-04-29 | $7.95 | $8.04 | $7.89 | $7.89 | $7.89 | 154,681 |
| 2022-04-28 | $7.65 | $7.89 | $7.64 | $7.85 | $7.85 | 792,452 |
| 2022-04-27 | $7.73 | $7.92 | $7.73 | $7.88 | $7.78 | 96,255 |
| 2022-04-26 | $7.81 | $7.84 | $7.65 | $7.78 | $7.68 | 133,408 |
| 2022-04-25 | $7.82 | $7.82 | $7.73 | $7.78 | $7.68 | 133,408 |
| 2022-04-22 | $8.12 | $8.42 | $8.06 | $8.06 | $7.96 | 120,719 |
| 2022-04-21 | $8.22 | $8.23 | $8.09 | $8.09 | $7.99 | 459,933 |
| 2022-04-20 | $8.22 | $8.28 | $8.20 | $8.21 | $8.11 | 120,220 |
| 2022-04-19 | $8.12 | $8.21 | $8.12 | $8.20 | $8.09 | 85,706 |
| 2022-04-18 | $7.95 | $8.08 | $7.95 | $8.03 | $7.93 | 96,703 |
| 2022-04-14 | $8.24 | $8.24 | $8.04 | $8.06 | $7.96 | 466,532 |
| 2022-04-13 | $8.08 | $8.18 | $8.07 | $8.14 | $8.04 | 67,437 |
| 2022-04-12 | $8.13 | $8.14 | $8.02 | $8.04 | $7.94 | 60,686 |
| 2022-04-11 | $8.03 | $8.12 | $7.97 | $7.97 | $7.87 | 184,174 |
| 2022-04-08 | $8.03 | $8.16 | $8.03 | $8.11 | $8.01 | 62,890 |
| 2022-04-07 | $7.95 | $8.00 | $7.91 | $7.99 | $7.89 | 72,134 |
| 2022-04-06 | $7.87 | $7.92 | $7.85 | $7.90 | $7.80 | 61,907 |
| 2022-04-05 | $7.82 | $7.89 | $7.81 | $7.87 | $7.77 | 103,019 |
| 2022-04-04 | $7.70 | $7.83 | $7.70 | $7.75 | $7.65 | 90,651 |
| 2022-04-01 | $7.60 | $7.70 | $7.58 | $7.60 | $7.51 | 124,592 |
| 2022-03-31 | $7.53 | $7.59 | $7.46 | $7.46 | $7.37 | 207,908 |
| 2022-03-30 | $7.76 | $7.85 | $7.73 | $7.80 | $7.70 | 46,921 |
| 2022-03-29 | $7.75 | $7.79 | $7.70 | $7.77 | $7.67 | 471,977 |
| 2022-03-28 | $7.69 | $7.75 | $7.68 | $7.75 | $7.65 | 214,693 |
| 2022-03-25 | $7.62 | $7.68 | $7.60 | $7.68 | $7.59 | 62,171 |
| 2022-03-24 | $7.64 | $7.69 | $7.60 | $7.69 | $7.60 | 157,853 |
| 2022-03-23 | $7.49 | $7.60 | $7.47 | $7.55 | $7.46 | 131,456 |
| 2022-03-22 | $7.48 | $7.51 | $7.43 | $7.47 | $7.38 | 143,326 |
| 2022-03-21 | $7.43 | $7.45 | $7.28 | $7.28 | $7.19 | 97,879 |
| 2022-03-18 | $7.46 | $7.55 | $7.45 | $7.54 | $7.45 | 130,840 |
| 2022-03-17 | $7.38 | $7.50 | $7.37 | $7.45 | $7.36 | 113,818 |
| 2022-03-16 | $7.33 | $7.37 | $7.21 | $7.33 | $7.24 | 95,844 |
| 2022-03-15 | $7.10 | $7.27 | $7.05 | $7.25 | $7.16 | 326,653 |
| 2022-03-14 | $7.45 | $7.54 | $7.20 | $7.25 | $7.16 | 224,148 |
| 2022-03-11 | $7.34 | $7.55 | $7.29 | $7.33 | $7.24 | 66,991 |
| 2022-03-10 | $7.23 | $7.35 | $7.21 | $7.31 | $7.22 | 203,832 |
| 2022-03-09 | $7.07 | $7.25 | $7.06 | $7.20 | $7.11 | 236,613 |
| 2022-03-08 | $7.05 | $7.17 | $6.95 | $7.04 | $6.95 | 319,175 |
| 2022-03-07 | $7.14 | $7.16 | $6.96 | $7.01 | $6.92 | 230,965 |
| 2022-03-04 | $7.17 | $7.26 | $7.16 | $7.19 | $7.10 | 143,947 |
| 2022-03-03 | $7.46 | $7.48 | $7.32 | $7.34 | $7.25 | 327,724 |
| 2022-03-02 | $7.37 | $7.55 | $7.37 | $7.46 | $7.37 | 98,226 |
| 2022-03-01 | $7.43 | $7.58 | $7.27 | $7.30 | $7.21 | 262,367 |
| 2022-02-28 | $7.27 | $7.30 | $7.20 | $7.24 | $7.15 | 239,027 |
| 2022-02-25 | $7.33 | $7.50 | $7.31 | $7.41 | $7.32 | 239,936 |
| 2022-02-24 | $6.91 | $7.30 | $6.90 | $7.08 | $6.99 | 376,067 |
| 2022-02-23 | $7.11 | $7.12 | $7.00 | $7.01 | $6.92 | 370,622 |
| 2022-02-22 | $7.06 | $7.13 | $7.04 | $7.13 | $7.04 | 448,056 |
| 2022-02-18 | $7.58 | $7.58 | $7.49 | $7.50 | $7.41 | 232,129 |
| 2022-02-17 | $7.72 | $7.77 | $7.68 | $7.73 | $7.63 | 232,003 |
| 2022-02-16 | $7.91 | $7.95 | $7.83 | $7.89 | $7.79 | 116,278 |
| 2022-02-15 | $7.56 | $7.72 | $7.53 | $7.61 | $7.52 | 221,018 |
| 2022-02-14 | $7.53 | $7.53 | $7.31 | $7.38 | $7.29 | 242,103 |
| 2022-02-11 | $7.83 | $7.96 | $7.65 | $7.68 | $7.59 | 72,959 |
| 2022-02-10 | $7.96 | $8.08 | $7.90 | $7.90 | $7.80 | 72,099 |
| 2022-02-09 | $8.08 | $8.10 | $8.02 | $8.05 | $7.95 | 149,857 |
| 2022-02-08 | $7.97 | $8.01 | $7.94 | $8.00 | $7.90 | 115,542 |
| 2022-02-07 | $7.95 | $7.99 | $7.94 | $7.98 | $7.88 | 161,307 |
| 2022-02-04 | $7.95 | $7.95 | $7.81 | $7.92 | $7.82 | 36,946 |
| 2022-02-03 | $7.89 | $7.93 | $7.83 | $7.88 | $7.78 | 46,384 |
| 2022-02-02 | $7.79 | $7.84 | $7.79 | $7.83 | $7.73 | 40,906 |
| 2022-02-01 | $7.70 | $7.74 | $7.67 | $7.70 | $7.61 | 91,656 |
| 2022-01-31 | $7.57 | $7.69 | $7.57 | $7.68 | $7.59 | 622,390 |
| 2022-01-28 | $7.42 | $7.55 | $7.39 | $7.49 | $7.40 | 132,792 |
| 2022-01-27 | $7.39 | $7.45 | $7.31 | $7.35 | $7.26 | 91,452 |
| 2022-01-26 | $7.66 | $7.67 | $7.42 | $7.51 | $7.42 | 110,904 |
| 2022-01-25 | $7.55 | $7.78 | $7.55 | $7.70 | $7.61 | 103,354 |
| 2022-01-24 | $7.75 | $7.77 | $7.59 | $7.77 | $7.67 | 106,453 |
| 2022-01-21 | $7.92 | $7.95 | $7.81 | $7.85 | $7.75 | 117,427 |
| 2022-01-20 | $8.01 | $8.08 | $7.79 | $7.79 | $7.69 | 66,765 |
| 2022-01-19 | $7.94 | $8.00 | $7.91 | $7.97 | $7.87 | 96,901 |
| 2022-01-18 | $8.10 | $8.10 | $7.87 | $7.90 | $7.80 | 220,305 |
| 2022-01-14 | $8.24 | $8.24 | $8.01 | $8.07 | $7.97 | 62,386 |
| 2022-01-13 | $8.49 | $8.49 | $8.27 | $8.28 | $8.18 | 142,729 |
| 2022-01-12 | $8.43 | $8.50 | $8.41 | $8.44 | $8.34 | 34,495 |
| 2022-01-11 | $8.17 | $8.27 | $8.14 | $8.26 | $8.16 | 63,841 |
| 2022-01-10 | $8.06 | $8.22 | $8.03 | $8.07 | $7.97 | 207,871 |
| 2022-01-07 | $8.10 | $8.23 | $8.08 | $8.20 | $8.09 | 49,789 |
| 2022-01-06 | $7.96 | $8.12 | $7.94 | $7.98 | $7.88 | 594,722 |
| 2022-01-05 | $8.10 | $8.10 | $7.97 | $8.00 | $7.90 | 102,756 |
| 2022-01-04 | $7.88 | $8.02 | $7.88 | $7.99 | $7.89 | 104,488 |
| 2022-01-03 | $8.00 | $8.00 | $7.84 | $7.87 | $7.77 | 44,655 |
| 2021-12-31 | $7.69 | $8.11 | $7.69 | $7.90 | $7.80 | 39,560 |
| 2021-12-30 | $7.94 | $8.00 | $7.85 | $7.95 | $7.85 | 163,237 |
| 2021-12-29 | $7.95 | $8.00 | $7.87 | $7.94 | $7.84 | 47,244 |
| 2021-12-28 | $7.80 | $8.00 | $7.80 | $7.92 | $7.82 | 41,961 |
| 2021-12-27 | $7.65 | $7.87 | $7.65 | $7.80 | $7.70 | 204,655 |
| 2021-12-23 | $7.64 | $7.84 | $7.51 | $7.68 | $7.59 | 91,540 |
| 2021-12-22 | $7.75 | $7.83 | $7.62 | $7.68 | $7.59 | 63,737 |
| 2021-12-21 | $7.54 | $7.75 | $7.54 | $7.75 | $7.65 | 148,928 |
| 2021-12-20 | $7.47 | $7.63 | $7.45 | $7.63 | $7.54 | 106,629 |
| 2021-12-17 | $7.36 | $7.68 | $7.36 | $7.50 | $7.41 | 82,988 |
| 2021-12-16 | $7.38 | $7.67 | $7.38 | $7.54 | $7.44 | 49,474 |
| 2021-12-15 | $7.76 | $7.76 | $7.58 | $7.66 | $7.56 | 68,752 |
| 2021-12-14 | $7.73 | $7.74 | $7.58 | $7.62 | $7.53 | 89,561 |
| 2021-12-13 | $7.79 | $7.95 | $7.77 | $7.79 | $7.69 | 127,487 |
| 2021-12-10 | $7.75 | $7.94 | $7.71 | $7.74 | $7.64 | 97,547 |
| 2021-12-09 | $7.25 | $7.32 | $7.18 | $7.20 | $7.11 | 45,571 |
| 2021-12-08 | $7.23 | $7.32 | $7.22 | $7.25 | $7.16 | 77,059 |
| 2021-12-07 | $7.15 | $7.28 | $7.15 | $7.21 | $7.12 | 158,642 |
| 2021-12-06 | $7.20 | $7.23 | $7.07 | $7.10 | $7.01 | 174,619 |
| 2021-12-03 | $6.85 | $7.22 | $6.85 | $7.02 | $6.93 | 108,891 |
| 2021-12-02 | $7.08 | $7.25 | $7.05 | $7.19 | $7.10 | 322,565 |
| 2021-12-01 | $7.23 | $7.25 | $7.08 | $7.08 | $6.99 | 86,186 |
| 2021-11-30 | $7.35 | $7.35 | $7.11 | $7.18 | $7.09 | 291,041 |
| 2021-11-29 | $7.49 | $7.49 | $7.16 | $7.28 | $7.19 | 196,893 |
| 2021-11-26 | $7.15 | $7.33 | $7.15 | $7.21 | $7.12 | 136,484 |
| 2021-11-24 | $7.13 | $7.28 | $7.12 | $7.16 | $7.08 | 59,876 |
| 2021-11-23 | $7.42 | $7.42 | $7.21 | $7.21 | $7.12 | 115,522 |
| 2021-11-22 | $7.28 | $7.44 | $7.24 | $7.31 | $7.22 | 249,912 |
| 2021-11-19 | $7.27 | $7.45 | $7.19 | $7.29 | $7.20 | 156,745 |
| 2021-11-18 | $7.49 | $7.52 | $7.30 | $7.35 | $7.26 | 237,769 |
| 2021-11-17 | $7.35 | $7.44 | $7.35 | $7.41 | $7.32 | 185,353 |
| 2021-11-16 | $7.55 | $7.58 | $7.49 | $7.54 | $7.45 | 243,052 |
| 2021-11-15 | $7.69 | $7.69 | $7.51 | $7.54 | $7.45 | 253,700 |
| 2021-11-12 | $7.63 | $7.67 | $7.56 | $7.61 | $7.52 | 114,587 |
| 2021-11-11 | $7.39 | $7.74 | $7.39 | $7.53 | $7.44 | 151,020 |
| 2021-11-10 | $7.89 | $7.89 | $7.53 | $7.57 | $7.48 | 111,562 |
| 2021-11-09 | $8.15 | $8.15 | $7.65 | $7.89 | $7.79 | 85,882 |
| 2021-11-08 | $8.07 | $8.56 | $8.07 | $8.21 | $8.11 | 58,459 |
| 2021-11-05 | $8.56 | $8.62 | $8.36 | $8.43 | $8.33 | 25,906 |
| 2021-11-04 | $8.54 | $8.78 | $8.54 | $8.65 | $8.54 | 48,020 |
| 2021-11-03 | $8.61 | $8.68 | $8.51 | $8.60 | $8.49 | 18,563 |
| 2021-11-02 | $8.80 | $8.90 | $8.60 | $8.68 | $8.57 | 38,461 |
| 2021-11-01 | $8.90 | $8.90 | $8.15 | $8.68 | $8.57 | 38,461 |
| 2021-10-29 | $8.90 | $8.95 | $8.13 | $8.80 | $8.69 | 70,992 |
| 2021-10-28 | $8.90 | $9.30 | $8.01 | $8.12 | $8.02 | 34,757 |
| 2021-10-27 | $9.10 | $9.90 | $8.01 | $8.90 | $8.79 | 12,746 |
| 2021-10-26 | $9.20 | $9.84 | $8.31 | $9.50 | $9.38 | 11,348 |
| 2021-10-25 | $9.38 | $9.90 | $8.41 | $9.40 | $9.28 | 22,997 |
| 2021-10-22 | $9.19 | $9.75 | $9.19 | $9.75 | $9.63 | 70,325 |
| 2021-10-21 | $8.13 | $9.50 | $8.13 | $9.04 | $8.92 | 64,882 |
| 2021-10-20 | $9.18 | $9.50 | $8.11 | $9.18 | $9.07 | 18,914 |
| 2021-10-19 | $9.00 | $9.90 | $8.11 | $8.95 | $8.84 | 74,568 |
| 2021-10-18 | $9.90 | $9.90 | $8.11 | $9.00 | $8.89 | 78,042 |
| 2021-10-15 | $9.00 | $9.90 | $8.00 | $8.00 | $7.90 | 18,641 |
| 2021-10-14 | $8.95 | $9.90 | $8.90 | $9.50 | $9.38 | 18,066 |
| 2021-10-13 | $8.77 | $9.15 | $8.70 | $8.80 | $8.69 | 81,294 |
| 2021-10-12 | $8.50 | $8.85 | $7.28 | $8.60 | $8.49 | 33,015 |
| 2021-10-11 | $8.80 | $8.95 | $8.50 | $8.75 | $8.64 | 142,624 |
| 2021-10-08 | $8.60 | $8.71 | $6.00 | $8.50 | $8.40 | 32,445 |
| 2021-10-07 | $8.18 | $8.75 | $7.20 | $8.50 | $8.40 | 47,835 |
| 2021-10-06 | $8.51 | $8.71 | $7.20 | $8.25 | $8.15 | 59,077 |
| 2021-10-05 | $8.60 | $8.95 | $6.00 | $7.86 | $7.76 | 49,292 |
| 2021-10-04 | $8.70 | $8.85 | $6.00 | $7.10 | $7.01 | 35,109 |
| 2021-10-01 | $8.90 | $8.95 | $8.50 | $8.50 | $8.40 | 60,485 |
| 2021-09-30 | $8.75 | $8.93 | $6.70 | $8.50 | $8.40 | 113,836 |
| 2021-09-29 | $8.60 | $8.80 | $6.00 | $6.00 | $5.93 | 42,194 |
| 2021-09-28 | $8.80 | $8.95 | $6.00 | $8.67 | $8.56 | 42,355 |
| 2021-09-27 | $8.98 | $9.00 | $8.91 | $8.95 | $8.84 | 54,251 |
| 2021-09-24 | $9.24 | $9.25 | $9.20 | $9.21 | $9.10 | 17,176 |
| 2021-09-23 | $9.21 | $9.27 | $9.20 | $9.24 | $9.13 | 150,223 |
| 2021-09-22 | $9.30 | $9.39 | $9.29 | $9.33 | $9.22 | 25,583 |
| 2021-09-21 | $9.37 | $9.38 | $9.32 | $9.35 | $9.24 | 28,791 |
| 2021-09-20 | $9.22 | $9.30 | $9.19 | $9.25 | $9.14 | 46,715 |
| 2021-09-17 | $9.51 | $9.51 | $9.39 | $9.42 | $9.30 | 24,364 |
| 2021-09-16 | $9.49 | $9.52 | $9.42 | $9.48 | $9.36 | 52,460 |
| 2021-09-15 | $9.47 | $9.49 | $9.43 | $9.45 | $9.33 | 74,435 |
| 2021-09-14 | $9.12 | $9.45 | $9.04 | $9.45 | $9.33 | 220,674 |
| 2021-09-13 | $9.20 | $9.20 | $9.15 | $9.17 | $9.06 | 33,185 |
| 2021-09-10 | $9.26 | $9.28 | $9.15 | $9.17 | $9.05 | 28,394 |
| 2021-09-09 | $9.30 | $9.32 | $9.19 | $9.21 | $9.10 | 43,800 |
| 2021-09-08 | $9.35 | $9.35 | $9.28 | $9.31 | $9.20 | 56,541 |
| 2021-09-07 | $9.40 | $9.40 | $9.36 | $9.36 | $9.24 | 26,255 |
| 2021-09-03 | $9.32 | $9.36 | $9.28 | $9.36 | $9.24 | 24,947 |
| 2021-09-02 | $9.31 | $9.33 | $9.27 | $9.30 | $9.19 | 29,970 |
| 2021-09-01 | $9.25 | $9.25 | $9.17 | $9.21 | $9.10 | 26,535 |
| 2021-08-31 | $9.16 | $9.21 | $9.12 | $9.18 | $9.07 | 46,850 |
| 2021-08-30 | $9.13 | $9.19 | $9.09 | $9.17 | $9.06 | 57,816 |
| 2021-08-27 | $9.10 | $9.16 | $9.10 | $9.15 | $9.04 | 45,731 |
| 2021-08-26 | $9.09 | $9.09 | $9.03 | $9.05 | $8.94 | 41,169 |
| 2021-08-25 | $9.05 | $9.12 | $9.04 | $9.09 | $8.98 | 61,743 |
| 2021-08-24 | $9.11 | $9.13 | $9.10 | $9.13 | $9.02 | 49,485 |
| 2021-08-23 | $9.12 | $9.20 | $9.12 | $9.19 | $9.08 | 22,547 |
| 2021-08-20 | $9.00 | $9.10 | $9.00 | $9.09 | $8.98 | 23,368 |
| 2021-08-19 | $8.92 | $8.95 | $8.90 | $8.93 | $8.82 | 75,358 |
| 2021-08-18 | $9.14 | $9.15 | $9.07 | $9.07 | $8.96 | 39,380 |
| 2021-08-17 | $8.91 | $8.93 | $8.88 | $8.91 | $8.80 | 58,970 |
| 2021-08-16 | $8.91 | $8.91 | $8.87 | $8.88 | $8.77 | 56,459 |
| 2021-08-13 | $8.92 | $8.95 | $8.90 | $8.94 | $8.83 | 30,597 |
| 2021-08-12 | $8.88 | $8.88 | $8.85 | $8.86 | $8.75 | 24,870 |
| 2021-08-11 | $8.94 | $8.98 | $8.94 | $8.95 | $8.84 | 28,882 |
| 2021-08-10 | $8.85 | $8.89 | $8.85 | $8.89 | $8.78 | 41,059 |
| 2021-08-09 | $9.03 | $9.03 | $8.89 | $8.89 | $8.78 | 21,742 |
| 2021-08-06 | $8.91 | $8.91 | $8.84 | $8.86 | $8.75 | 22,690 |
| 2021-08-05 | $9.00 | $9.01 | $8.97 | $8.97 | $8.86 | 30,963 |
| 2021-08-04 | $9.14 | $9.14 | $9.03 | $9.03 | $8.92 | 38,475 |
| 2021-08-03 | $9.08 | $9.10 | $9.06 | $9.08 | $8.97 | 43,400 |
| 2021-08-02 | $9.00 | $9.06 | $8.99 | $8.99 | $8.88 | 41,460 |
| 2021-07-30 | $8.94 | $8.95 | $8.89 | $8.91 | $8.80 | 48,251 |
| 2021-07-29 | $8.90 | $8.92 | $8.85 | $8.88 | $8.77 | 35,665 |
| 2021-07-28 | $8.85 | $8.92 | $8.84 | $8.91 | $8.80 | 413,616 |
| 2021-07-27 | $8.94 | $9.00 | $8.91 | $8.98 | $8.87 | 73,311 |
| 2021-07-26 | $8.99 | $9.02 | $8.94 | $8.94 | $8.83 | 62,911 |
| 2021-07-23 | $8.94 | $9.00 | $8.93 | $8.97 | $8.85 | 31,351 |
| 2021-07-22 | $8.63 | $8.68 | $8.58 | $8.63 | $8.52 | 451,556 |
| 2021-07-21 | $8.54 | $8.58 | $8.53 | $8.54 | $8.44 | 169,880 |
| 2021-07-20 | $8.53 | $8.62 | $8.51 | $8.61 | $8.50 | 57,971 |
| 2021-07-19 | $8.76 | $8.78 | $8.63 | $8.63 | $8.52 | 41,969 |
| 2021-07-16 | $8.86 | $8.87 | $8.80 | $8.85 | $8.74 | 28,595 |
| 2021-07-15 | $8.84 | $8.84 | $8.72 | $8.80 | $8.69 | 25,093 |
| 2021-07-14 | $8.74 | $8.84 | $8.73 | $8.79 | $8.68 | 62,055 |
| 2021-07-13 | $8.80 | $8.80 | $8.72 | $8.76 | $8.65 | 32,520 |
| 2021-07-12 | $8.85 | $8.86 | $8.78 | $8.78 | $8.67 | 38,210 |
| 2021-07-09 | $8.74 | $8.75 | $8.68 | $8.74 | $8.63 | 69,951 |
| 2021-07-08 | $8.80 | $8.80 | $8.65 | $8.65 | $8.54 | 68,763 |
| 2021-07-07 | $8.71 | $8.86 | $8.71 | $8.77 | $8.66 | 58,859 |
| 2021-07-06 | $8.73 | $8.73 | $8.64 | $8.68 | $8.57 | 40,775 |
| 2021-07-02 | $8.74 | $8.81 | $8.74 | $8.76 | $8.65 | 20,131 |
| 2021-07-01 | $8.71 | $8.73 | $8.66 | $8.70 | $8.59 | 24,401 |
| 2021-06-30 | $8.61 | $8.61 | $8.45 | $8.51 | $8.41 | 35,439 |
| 2021-06-29 | $8.62 | $8.65 | $8.58 | $8.59 | $8.48 | 32,758 |
| 2021-06-28 | $8.65 | $8.66 | $8.60 | $8.60 | $8.49 | 103,444 |
| 2021-06-25 | $8.86 | $8.86 | $8.71 | $8.75 | $8.64 | 39,138 |
| 2021-06-24 | $8.78 | $8.79 | $8.75 | $8.75 | $8.64 | 58,258 |
| 2021-06-23 | $8.83 | $8.86 | $8.75 | $8.79 | $8.68 | 30,334 |
| 2021-06-22 | $8.86 | $9.01 | $8.86 | $8.92 | $8.81 | 45,873 |
| 2021-06-21 | $8.89 | $8.95 | $8.87 | $8.92 | $8.81 | 47,898 |
| 2021-06-18 | $8.87 | $8.91 | $8.83 | $8.87 | $8.76 | 43,093 |
| 2021-06-17 | $9.14 | $9.15 | $9.07 | $9.09 | $8.98 | 67,353 |
| 2021-06-16 | $9.35 | $9.37 | $9.23 | $9.23 | $9.12 | 42,635 |
| 2021-06-15 | $9.45 | $9.45 | $9.35 | $9.35 | $9.24 | 48,426 |
| 2021-06-14 | $9.33 | $9.35 | $9.28 | $9.28 | $9.17 | 27,695 |
| 2021-06-11 | $9.33 | $9.33 | $9.22 | $9.22 | $9.11 | 46,024 |
| 2021-06-10 | $9.39 | $9.43 | $9.38 | $9.42 | $9.30 | 20,433 |
| 2021-06-09 | $9.51 | $9.51 | $9.43 | $9.43 | $9.31 | 62,044 |
| 2021-06-08 | $9.48 | $9.48 | $9.36 | $9.39 | $9.27 | 19,075 |
| 2021-06-07 | $9.41 | $9.41 | $9.35 | $9.39 | $9.27 | 22,911 |
| 2021-06-04 | $9.24 | $9.38 | $9.21 | $9.24 | $9.13 | 81,898 |
| 2021-06-03 | $9.21 | $9.21 | $9.13 | $9.19 | $9.08 | 114,596 |
| 2021-06-02 | $9.23 | $9.33 | $9.22 | $9.29 | $9.18 | 43,326 |
| 2021-06-01 | $9.28 | $9.30 | $9.24 | $9.26 | $9.14 | 60,063 |
| 2021-05-28 | $9.24 | $9.33 | $9.14 | $9.20 | $9.09 | 43,895 |
| 2021-05-27 | $9.28 | $9.33 | $9.23 | $9.30 | $9.19 | 38,435 |
| 2021-05-26 | $9.37 | $9.40 | $9.26 | $9.32 | $9.21 | 34,426 |
| 2021-05-25 | $9.40 | $9.49 | $9.34 | $9.48 | $9.36 | 156,787 |
| 2021-05-24 | $9.29 | $9.38 | $9.27 | $9.27 | $9.16 | 93,434 |
| 2021-05-21 | $9.35 | $9.39 | $9.26 | $9.26 | $9.15 | 64,512 |
| 2021-05-20 | $9.31 | $9.43 | $9.11 | $9.34 | $9.23 | 41,412 |
| 2021-05-19 | $9.25 | $9.32 | $9.14 | $9.23 | $9.12 | 29,069 |
| 2021-05-18 | $9.30 | $9.30 | $9.20 | $9.29 | $9.18 | 44,666 |
| 2021-05-17 | $9.12 | $9.21 | $9.02 | $9.07 | $8.96 | 53,597 |
| 2021-05-14 | $9.00 | $9.26 | $9.00 | $9.09 | $8.98 | 99,226 |
| 2021-05-13 | $8.89 | $9.05 | $8.83 | $8.86 | $8.75 | 43,400 |
| 2021-05-12 | $8.99 | $9.03 | $8.79 | $8.81 | $8.70 | 14,957 |
| 2021-05-11 | $39.83 | $44.45 | $39.83 | $44.09 | $8.71 | 144,055 |
| 2021-05-10 | $44.73 | $44.95 | $43.99 | $44.25 | $8.74 | 146,975 |
| 2021-05-07 | $45.35 | $46.45 | $42.60 | $43.98 | $8.69 | 48,960 |
| 2021-05-06 | $42.68 | $42.90 | $42.57 | $42.71 | $8.44 | 229,075 |
| 2021-05-05 | $41.76 | $42.14 | $41.75 | $42.00 | $8.30 | 243,505 |
| 2021-05-04 | $40.23 | $40.35 | $40.13 | $40.33 | $7.97 | 103,225 |
| 2021-05-03 | $40.14 | $40.42 | $40.07 | $40.36 | $7.97 | 149,015 |
| 2021-04-30 | $41.35 | $41.64 | $41.08 | $41.20 | $8.14 | 188,445 |
| 2021-04-29 | $41.55 | $41.55 | $40.76 | $41.24 | $8.15 | 72,725 |
| 2021-04-28 | $42.70 | $42.82 | $42.28 | $42.59 | $8.41 | 149,545 |
| 2021-04-27 | $42.58 | $42.73 | $42.50 | $42.59 | $8.41 | 42,235 |
| 2021-04-26 | $42.41 | $42.52 | $42.30 | $42.33 | $8.36 | 41,455 |
| 2021-04-23 | $41.61 | $42.56 | $41.61 | $42.56 | $8.41 | 168,845 |
| 2021-04-22 | $41.77 | $42.28 | $41.75 | $41.90 | $8.28 | 55,945 |
| 2021-04-21 | $42.20 | $42.55 | $42.20 | $42.33 | $8.36 | 86,885 |
| 2021-04-20 | $42.06 | $42.19 | $42.02 | $42.17 | $8.33 | 39,720 |
| 2021-04-19 | $42.96 | $43.13 | $42.36 | $42.50 | $8.40 | 160,930 |
| 2021-04-16 | $42.40 | $42.52 | $42.32 | $42.45 | $8.39 | 80,220 |
| 2021-04-15 | $42.46 | $42.46 | $41.95 | $42.12 | $8.32 | 93,030 |
| 2021-04-14 | $42.64 | $42.64 | $42.08 | $42.30 | $8.36 | 91,410 |
| 2021-04-13 | $42.90 | $43.17 | $42.78 | $42.96 | $8.31 | 78,395 |
| 2021-04-12 | $41.89 | $42.08 | $41.86 | $41.86 | $8.10 | 84,465 |
| 2021-04-09 | $41.78 | $42.06 | $41.75 | $41.91 | $8.11 | 63,200 |
| 2021-04-08 | $41.40 | $41.85 | $41.40 | $41.77 | $8.08 | 71,910 |
| 2021-04-07 | $40.46 | $40.65 | $40.41 | $40.45 | $7.82 | 93,575 |
| 2021-04-06 | $39.90 | $40.20 | $39.86 | $40.20 | $7.78 | 104,940 |
| 2021-04-05 | $40.65 | $40.65 | $39.09 | $40.10 | $7.76 | 68,025 |
| 2021-04-01 | $39.85 | $39.85 | $39.53 | $39.76 | $7.69 | 65,190 |
| 2021-03-31 | $39.09 | $39.15 | $38.89 | $38.99 | $7.54 | 128,220 |
| 2021-03-30 | $38.78 | $38.83 | $38.60 | $38.80 | $7.50 | 243,395 |
| 2021-03-29 | $38.96 | $39.12 | $38.90 | $39.06 | $7.55 | 135,075 |
| 2021-03-26 | $38.58 | $38.85 | $38.54 | $38.85 | $7.51 | 127,190 |
| 2021-03-25 | $38.72 | $38.82 | $38.45 | $38.70 | $7.48 | 158,705 |
| 2021-03-24 | $38.82 | $39.03 | $38.53 | $38.56 | $7.46 | 117,810 |
| 2021-03-23 | $39.23 | $39.42 | $38.90 | $38.93 | $7.53 | 153,595 |
| 2021-03-22 | $38.65 | $39.03 | $38.62 | $39.02 | $7.55 | 319,365 |
| 2021-03-19 | $38.92 | $39.37 | $38.78 | $39.01 | $7.54 | 133,665 |
| 2021-03-18 | $39.16 | $39.33 | $38.89 | $38.97 | $7.54 | 90,805 |
| 2021-03-17 | $38.68 | $39.00 | $38.60 | $38.98 | $7.54 | 122,625 |
| 2021-03-16 | $38.23 | $38.38 | $38.18 | $38.34 | $7.42 | 93,230 |
| 2021-03-15 | $37.85 | $38.07 | $37.80 | $38.07 | $7.36 | 129,490 |
| 2021-03-12 | $37.95 | $38.13 | $37.86 | $38.13 | $7.37 | 127,175 |
| 2021-03-11 | $37.68 | $37.94 | $37.68 | $37.94 | $7.34 | 96,865 |
| 2021-03-10 | $37.52 | $37.52 | $37.31 | $37.48 | $7.25 | 343,060 |
| 2021-03-09 | $37.45 | $37.58 | $37.30 | $37.41 | $7.24 | 177,525 |
| 2021-03-08 | $35.97 | $36.22 | $35.94 | $36.00 | $6.96 | 247,315 |
| 2021-03-05 | $36.76 | $37.02 | $36.61 | $37.01 | $7.16 | 131,075 |
| 2021-03-04 | $37.04 | $37.32 | $36.66 | $36.70 | $7.10 | 114,200 |
| 2021-03-03 | $36.50 | $36.83 | $36.50 | $36.53 | $7.07 | 101,160 |
| 2021-03-02 | $36.67 | $36.82 | $36.57 | $36.77 | $7.11 | 117,505 |
| 2021-03-01 | $36.56 | $36.85 | $36.45 | $36.70 | $7.10 | 311,925 |
| 2021-02-26 | $36.72 | $36.72 | $35.99 | $36.03 | $6.97 | 254,385 |
| 2021-02-25 | $37.05 | $37.19 | $36.68 | $36.90 | $7.14 | 371,545 |
| 2021-02-24 | $36.47 | $36.93 | $36.46 | $36.90 | $7.14 | 371,545 |
| 2021-02-23 | $36.46 | $36.79 | $36.40 | $36.77 | $7.11 | 320,340 |
| 2021-02-22 | $36.05 | $36.23 | $35.95 | $36.13 | $6.99 | 154,460 |
| 2021-02-19 | $35.76 | $35.76 | $35.52 | $35.64 | $6.89 | 120,645 |
| 2021-02-18 | $36.31 | $36.31 | $35.99 | $36.18 | $7.00 | 163,565 |
| 2021-02-17 | $36.29 | $36.51 | $36.14 | $36.48 | $7.06 | 183,345 |
| 2021-02-16 | $36.52 | $36.68 | $36.15 | $36.25 | $7.01 | 171,950 |
| 2021-02-12 | $36.80 | $37.12 | $36.74 | $37.03 | $7.16 | 162,900 |
| 2021-02-11 | $37.03 | $37.03 | $36.73 | $36.93 | $7.14 | 89,010 |
| 2021-02-10 | $38.88 | $39.10 | $38.54 | $38.59 | $7.46 | 136,085 |
| 2021-02-09 | $40.49 | $40.90 | $40.49 | $40.90 | $7.91 | 144,570 |
| 2021-02-08 | $39.75 | $39.78 | $39.66 | $39.78 | $7.69 | 176,255 |
| 2021-02-05 | $38.63 | $38.72 | $38.54 | $38.62 | $7.47 | 91,060 |
| 2021-02-04 | $39.10 | $39.16 | $38.74 | $38.94 | $7.53 | 80,180 |
| 2021-02-03 | $39.67 | $39.90 | $39.54 | $39.84 | $7.71 | 71,855 |
| 2021-02-02 | $39.09 | $39.33 | $39.07 | $39.28 | $7.60 | 71,235 |
| 2021-02-01 | $38.39 | $38.57 | $38.37 | $38.55 | $7.46 | 112,650 |
| 2021-01-29 | $38.81 | $38.96 | $38.50 | $38.72 | $7.49 | 65,465 |
| 2021-01-28 | $38.48 | $38.85 | $38.48 | $38.77 | $7.50 | 108,045 |
| 2021-01-27 | $38.08 | $38.79 | $37.92 | $38.47 | $7.44 | 116,895 |
| 2021-01-26 | $38.53 | $38.79 | $38.50 | $38.73 | $7.49 | 128,360 |
| 2021-01-25 | $37.57 | $37.82 | $37.50 | $37.82 | $7.31 | 116,935 |
| 2021-01-22 | $37.21 | $37.53 | $37.18 | $37.51 | $7.25 | 127,470 |
| 2021-01-21 | $37.29 | $37.48 | $37.25 | $37.48 | $7.25 | 75,965 |
| 2021-01-20 | $37.07 | $37.31 | $36.89 | $37.28 | $7.21 | 193,655 |
| 2021-01-19 | $37.20 | $37.23 | $36.92 | $36.98 | $7.15 | 113,720 |
| 2021-01-15 | $37.50 | $37.63 | $37.36 | $37.44 | $7.24 | 221,280 |
| 2021-01-14 | $37.72 | $38.19 | $37.72 | $38.09 | $7.37 | 94,210 |
| 2021-01-13 | $37.75 | $38.10 | $37.74 | $37.94 | $7.34 | 55,750 |
| 2021-01-12 | $37.89 | $37.99 | $37.79 | $37.92 | $7.33 | 54,325 |
| 2021-01-11 | $37.80 | $38.05 | $37.80 | $38.01 | $7.35 | 72,945 |
| 2021-01-08 | $38.87 | $39.01 | $38.71 | $38.91 | $7.53 | 62,845 |
| 2021-01-07 | $39.08 | $39.22 | $38.92 | $39.22 | $7.59 | 110,495 |
| 2021-01-06 | $39.00 | $39.28 | $38.69 | $39.16 | $7.57 | 94,235 |
| 2021-01-05 | $38.75 | $38.93 | $38.63 | $38.82 | $7.51 | 56,805 |
| 2021-01-04 | $39.65 | $39.65 | $39.10 | $39.28 | $7.60 | 466,800 |
| 2020-12-31 | $39.05 | $39.05 | $38.64 | $38.64 | $7.47 | 25,610 |
| 2020-12-30 | $39.07 | $39.09 | $38.76 | $38.76 | $7.50 | 58,765 |
| 2020-12-29 | $39.34 | $39.40 | $39.22 | $39.29 | $7.60 | 51,460 |
| 2020-12-28 | $38.75 | $38.75 | $38.63 | $38.63 | $7.47 | 59,645 |
| 2020-12-24 | $38.59 | $38.62 | $38.49 | $38.54 | $7.45 | 28,080 |
| 2020-12-23 | $38.48 | $38.48 | $38.21 | $38.47 | $7.44 | 63,515 |
| 2020-12-22 | $38.34 | $38.44 | $38.17 | $38.28 | $7.40 | 69,085 |
| 2020-12-21 | $38.05 | $38.24 | $37.76 | $38.18 | $7.38 | 128,680 |
| 2020-12-18 | $38.30 | $38.62 | $38.28 | $38.62 | $7.47 | 199,765 |
| 2020-12-17 | $38.60 | $38.84 | $38.60 | $38.62 | $7.47 | 113,595 |
| 2020-12-16 | $38.57 | $38.64 | $38.34 | $38.59 | $7.46 | 76,880 |
| 2020-12-15 | $38.20 | $38.26 | $37.84 | $37.99 | $7.35 | 143,560 |
| 2020-12-14 | $38.88 | $38.98 | $38.48 | $38.49 | $7.44 | 77,695 |
| 2020-12-11 | $38.52 | $38.71 | $38.43 | $38.71 | $7.49 | 65,380 |
| 2020-12-10 | $38.73 | $38.75 | $38.33 | $38.45 | $7.44 | 72,625 |
| 2020-12-09 | $38.59 | $38.59 | $38.41 | $38.54 | $7.45 | 92,545 |
| 2020-12-08 | $38.65 | $39.03 | $38.63 | $38.99 | $7.54 | 88,510 |
| 2020-12-07 | $39.72 | $39.88 | $39.48 | $39.48 | $7.64 | 231,685 |
| 2020-12-04 | $39.34 | $39.45 | $39.06 | $39.40 | $7.62 | 116,685 |
| 2020-12-03 | $39.00 | $39.15 | $38.99 | $39.00 | $7.54 | 51,950 |
| 2020-12-02 | $38.83 | $39.21 | $38.73 | $38.96 | $7.54 | 37,045 |
| 2020-12-01 | $39.62 | $39.96 | $39.62 | $39.77 | $7.69 | 69,600 |
| 2020-11-30 | $40.83 | $40.85 | $40.23 | $40.23 | $7.78 | 40,830 |
| 2020-11-27 | $40.42 | $40.48 | $40.42 | $40.44 | $7.82 | 19,355 |
| 2020-11-25 | $39.91 | $40.29 | $39.91 | $40.27 | $7.79 | 29,465 |
| 2020-11-24 | $39.25 | $39.34 | $39.00 | $39.34 | $7.61 | 74,870 |
| 2020-11-23 | $40.43 | $40.43 | $39.99 | $40.16 | $7.77 | 83,520 |
| 2020-11-20 | $40.79 | $40.80 | $40.67 | $40.74 | $7.88 | 74,060 |
| 2020-11-19 | $41.16 | $41.27 | $40.98 | $41.27 | $7.98 | 59,925 |
| 2020-11-18 | $40.45 | $40.94 | $40.45 | $40.67 | $7.87 | 85,835 |
| 2020-11-17 | $40.28 | $40.30 | $39.91 | $40.09 | $7.75 | 83,545 |
| 2020-11-16 | $39.98 | $40.18 | $39.98 | $40.01 | $7.74 | 56,330 |
| 2020-11-13 | $39.84 | $39.85 | $39.54 | $39.65 | $7.67 | 28,120 |
| 2020-11-12 | $40.45 | $40.51 | $39.84 | $39.93 | $7.72 | 36,930 |
| 2020-11-11 | $39.76 | $40.06 | $39.76 | $39.93 | $7.72 | 35,010 |
| 2020-11-10 | $38.42 | $38.56 | $38.34 | $38.38 | $7.42 | 55,835 |
| 2020-11-09 | $39.30 | $39.30 | $38.33 | $38.50 | $7.45 | 68,035 |
| 2020-11-06 | $39.55 | $40.02 | $39.49 | $39.97 | $7.73 | 40,070 |
| 2020-11-05 | $40.49 | $40.57 | $39.80 | $39.91 | $7.72 | 77,145 |
| 2020-11-04 | $39.14 | $39.85 | $39.14 | $39.70 | $7.68 | 79,800 |
| 2020-11-03 | $37.95 | $38.38 | $37.95 | $38.26 | $7.40 | 60,560 |
| 2020-11-02 | $37.85 | $38.05 | $37.69 | $37.85 | $7.32 | 83,670 |
| 2020-10-30 | $37.47 | $38.05 | $37.45 | $37.59 | $7.27 | 63,280 |
| 2020-10-29 | $37.33 | $37.51 | $36.88 | $37.47 | $7.25 | 108,260 |
| 2020-10-28 | $38.50 | $38.50 | $38.04 | $38.11 | $7.37 | 65,450 |
| 2020-10-27 | $40.62 | $40.93 | $40.07 | $40.07 | $7.75 | 94,750 |
| 2020-10-26 | $39.23 | $39.23 | $38.72 | $39.01 | $7.54 | 59,665 |
| 2020-10-23 | $38.80 | $39.00 | $38.80 | $38.99 | $7.54 | 57,805 |
| 2020-10-22 | $38.96 | $38.96 | $38.54 | $38.58 | $7.46 | 49,250 |
| 2020-10-21 | $39.68 | $39.72 | $39.23 | $39.25 | $7.59 | 39,340 |
| 2020-10-20 | $40.04 | $40.05 | $39.17 | $39.59 | $7.66 | 51,210 |
| 2020-10-19 | $41.32 | $41.49 | $40.67 | $40.71 | $7.87 | 43,400 |
| 2020-10-16 | $41.47 | $41.70 | $41.47 | $41.58 | $8.04 | 37,515 |
| 2020-10-15 | $40.71 | $40.79 | $40.58 | $40.75 | $7.88 | 32,525 |
| 2020-10-14 | $40.81 | $40.88 | $40.60 | $40.61 | $7.85 | 75,300 |
| 2020-10-13 | $40.63 | $40.82 | $40.63 | $40.73 | $7.88 | 39,410 |
| 2020-10-12 | $40.49 | $40.67 | $40.40 | $40.67 | $7.87 | 37,150 |
| 2020-10-09 | $40.14 | $40.59 | $40.12 | $40.49 | $7.83 | 71,000 |
| 2020-10-08 | $40.30 | $40.38 | $40.20 | $40.29 | $7.79 | 42,950 |
| 2020-10-07 | $40.36 | $40.48 | $40.22 | $40.28 | $7.79 | 58,220 |
| 2020-10-06 | $40.15 | $40.33 | $39.82 | $39.82 | $7.70 | 52,165 |
| 2020-10-05 | $41.42 | $41.42 | $41.26 | $41.35 | $8.00 | 30,060 |
| 2020-10-02 | $41.00 | $41.13 | $40.90 | $41.12 | $7.95 | 42,015 |
| 2020-10-01 | $40.58 | $41.00 | $40.58 | $41.00 | $7.93 | 26,520 |
| 2020-09-30 | $40.59 | $40.99 | $40.59 | $40.95 | $7.92 | 35,250 |
| 2020-09-29 | $40.80 | $40.80 | $40.61 | $40.73 | $7.88 | 31,845 |
| 2020-09-28 | $40.72 | $40.95 | $40.65 | $40.65 | $7.86 | 32,930 |
| 2020-09-25 | $40.31 | $40.83 | $40.31 | $40.77 | $7.89 | 41,980 |
| 2020-09-24 | $39.79 | $39.97 | $39.47 | $39.82 | $7.70 | 89,595 |
| 2020-09-23 | $40.31 | $40.46 | $39.95 | $40.03 | $7.74 | 45,330 |
| 2020-09-22 | $40.34 | $40.51 | $40.11 | $40.31 | $7.80 | 28,735 |
| 2020-09-21 | $40.10 | $40.27 | $40.01 | $40.20 | $7.78 | 57,285 |
| 2020-09-18 | $41.38 | $41.39 | $41.13 | $41.19 | $7.97 | 52,245 |
| 2020-09-17 | $40.73 | $41.01 | $40.73 | $41.01 | $7.93 | 29,425 |
| 2020-09-16 | $41.20 | $41.23 | $40.88 | $40.90 | $7.91 | 61,395 |
| 2020-09-15 | $40.57 | $40.64 | $40.47 | $40.48 | $7.83 | 81,795 |
| 2020-09-14 | $40.01 | $40.12 | $39.95 | $39.97 | $7.73 | 247,850 |
| 2020-09-11 | $39.80 | $39.87 | $39.70 | $39.85 | $7.71 | 32,370 |
| 2020-09-10 | $40.16 | $40.19 | $39.38 | $39.38 | $7.62 | 31,660 |
| 2020-09-09 | $39.74 | $40.49 | $39.74 | $40.34 | $7.80 | 57,895 |
| 2020-09-08 | $38.50 | $38.88 | $38.46 | $38.69 | $7.48 | 40,900 |
| 2020-09-04 | $37.68 | $37.88 | $37.14 | $37.88 | $7.33 | 79,945 |
| 2020-09-03 | $38.15 | $38.15 | $37.30 | $37.34 | $7.22 | 55,115 |
| 2020-09-02 | $38.42 | $38.59 | $38.33 | $38.59 | $7.46 | 44,650 |
| 2020-09-01 | $38.24 | $38.25 | $37.97 | $38.01 | $7.35 | 65,850 |
| 2020-08-31 | $37.87 | $38.10 | $37.87 | $37.97 | $7.34 | 26,785 |
| 2020-08-28 | $38.42 | $38.54 | $38.15 | $38.54 | $7.45 | 39,135 |
| 2020-08-27 | $39.25 | $39.25 | $38.70 | $38.81 | $7.51 | 180,165 |
| 2020-08-26 | $38.83 | $39.19 | $38.75 | $39.08 | $7.56 | 143,130 |
| 2020-08-25 | $39.50 | $39.50 | $39.17 | $39.31 | $7.60 | 82,925 |
| 2020-08-24 | $39.91 | $39.91 | $39.69 | $39.80 | $7.70 | 46,985 |
| 2020-08-21 | $38.75 | $38.85 | $38.64 | $38.78 | $7.50 | 51,345 |
| 2020-08-20 | $38.66 | $38.66 | $38.43 | $38.62 | $7.47 | 53,320 |
| 2020-08-19 | $40.84 | $40.84 | $40.28 | $40.28 | $7.79 | 593,290 |
| 2020-08-18 | $40.04 | $40.19 | $39.93 | $40.15 | $7.77 | 40,475 |
| 2020-08-17 | $39.63 | $40.01 | $39.62 | $39.97 | $7.73 | 29,185 |
| 2020-08-14 | $38.78 | $38.85 | $38.68 | $38.68 | $7.48 | 22,555 |
| 2020-08-13 | $39.61 | $39.63 | $39.21 | $39.26 | $7.59 | 49,875 |
| 2020-08-12 | $39.49 | $39.89 | $39.40 | $39.85 | $7.71 | 35,150 |
| 2020-08-11 | $39.38 | $39.38 | $38.86 | $38.98 | $7.54 | 73,015 |
| 2020-08-10 | $39.53 | $39.53 | $39.18 | $39.29 | $7.60 | 33,010 |
| 2020-08-07 | $39.45 | $39.45 | $39.00 | $39.19 | $7.58 | 22,440 |
| 2020-08-06 | $38.80 | $39.24 | $38.73 | $39.12 | $7.57 | 36,440 |
| 2020-08-05 | $39.22 | $39.22 | $39.06 | $39.08 | $7.56 | 68,590 |
| 2020-08-04 | $38.47 | $38.93 | $38.47 | $38.88 | $7.52 | 68,955 |
| 2020-08-03 | $39.05 | $39.26 | $38.96 | $39.26 | $7.59 | 61,155 |
| 2020-07-31 | $39.03 | $39.03 | $38.21 | $38.29 | $7.41 | 124,535 |
| 2020-07-30 | $38.99 | $39.62 | $38.93 | $39.61 | $7.66 | 52,665 |
| 2020-07-29 | $39.64 | $40.14 | $39.64 | $40.12 | $7.76 | 27,050 |
| 2020-07-28 | $39.63 | $39.63 | $39.42 | $39.43 | $7.63 | 92,680 |
| 2020-07-27 | $39.45 | $40.15 | $39.45 | $40.06 | $7.75 | 88,305 |
| 2020-07-24 | $38.00 | $38.52 | $37.99 | $38.48 | $7.44 | 39,270 |
| 2020-07-23 | $38.30 | $38.63 | $38.14 | $38.28 | $7.40 | 37,265 |
| 2020-07-22 | $38.41 | $38.68 | $38.40 | $38.62 | $7.47 | 79,475 |
| 2020-07-21 | $38.88 | $38.88 | $38.45 | $38.63 | $7.47 | 114,635 |
| 2020-07-20 | $38.87 | $38.87 | $38.47 | $38.80 | $7.50 | 186,180 |
| 2020-07-17 | $39.90 | $39.99 | $39.28 | $39.78 | $7.69 | 103,305 |
| 2020-07-16 | $35.84 | $36.01 | $35.61 | $36.01 | $6.96 | 139,740 |
| 2020-07-15 | $35.37 | $35.82 | $35.37 | $35.68 | $6.90 | 39,185 |
| 2020-07-14 | $35.32 | $35.32 | $35.06 | $35.16 | $6.80 | 43,830 |
| 2020-07-13 | $35.50 | $35.62 | $35.24 | $35.27 | $6.82 | 63,145 |
| 2020-07-10 | $35.28 | $35.41 | $35.20 | $35.34 | $6.84 | 31,350 |
| 2020-07-09 | $36.07 | $36.14 | $35.72 | $35.89 | $6.94 | 48,235 |
| 2020-07-08 | $36.54 | $36.64 | $36.40 | $36.64 | $7.09 | 46,875 |
| 2020-07-07 | $36.68 | $36.78 | $36.53 | $36.69 | $7.10 | 78,725 |
| 2020-07-06 | $36.17 | $36.32 | $36.08 | $36.25 | $7.01 | 60,440 |
| 2020-07-02 | $36.21 | $36.25 | $35.98 | $36.13 | $6.99 | 78,135 |
| 2020-07-01 | $36.41 | $37.33 | $36.41 | $37.22 | $7.20 | 42,920 |
| 2020-06-30 | $34.83 | $35.20 | $34.78 | $35.20 | $6.81 | 239,685 |
| 2020-06-29 | $34.88 | $35.17 | $34.86 | $35.03 | $6.78 | 215,335 |
| 2020-06-26 | $36.08 | $36.08 | $35.67 | $35.79 | $6.92 | 43,395 |
| 2020-06-25 | $34.70 | $35.33 | $34.62 | $35.33 | $6.83 | 39,460 |
| 2020-06-24 | $34.49 | $34.50 | $33.99 | $34.00 | $6.58 | 49,125 |
| 2020-06-23 | $35.42 | $35.90 | $35.39 | $35.47 | $6.86 | 75,790 |
| 2020-06-22 | $34.79 | $35.19 | $34.75 | $35.19 | $6.81 | 82,160 |
| 2020-06-19 | $34.30 | $34.30 | $33.67 | $34.14 | $6.60 | 46,355 |
| 2020-06-18 | $34.03 | $34.33 | $33.63 | $34.03 | $6.58 | 160,275 |
| 2020-06-17 | $34.53 | $34.69 | $34.42 | $34.50 | $6.67 | 22,655 |
| 2020-06-16 | $33.86 | $34.49 | $33.86 | $34.25 | $6.62 | 71,700 |
| 2020-06-15 | $33.61 | $34.25 | $33.61 | $34.16 | $6.61 | 41,585 |
| 2020-06-12 | $34.10 | $34.12 | $33.20 | $33.60 | $6.50 | 405,680 |
| 2020-06-11 | $34.81 | $34.91 | $33.99 | $33.99 | $6.57 | 81,300 |
| 2020-06-10 | $35.01 | $35.17 | $34.71 | $35.05 | $6.78 | 29,140 |
| 2020-06-09 | $34.31 | $35.11 | $34.31 | $34.85 | $6.74 | 72,360 |
| 2020-06-08 | $34.73 | $34.84 | $34.53 | $34.84 | $6.74 | 122,875 |
| 2020-06-05 | $36.45 | $36.45 | $36.01 | $36.11 | $6.98 | 17,155 |
| 2020-06-04 | $35.94 | $36.41 | $35.94 | $36.24 | $7.01 | 20,115 |
| 2020-06-03 | $36.25 | $36.28 | $36.17 | $36.20 | $7.00 | 26,490 |
| 2020-06-02 | $35.45 | $35.74 | $35.42 | $35.64 | $6.89 | 42,245 |
| 2020-06-01 | $34.81 | $35.04 | $34.81 | $35.04 | $6.78 | 19,510 |
| 2020-05-29 | $34.80 | $35.09 | $34.64 | $34.64 | $6.70 | 55,040 |
| 2020-05-28 | $34.60 | $34.80 | $34.60 | $34.60 | $6.69 | 39,810 |
| 2020-05-27 | $33.71 | $33.85 | $33.51 | $33.85 | $6.55 | 154,215 |
| 2020-05-26 | $33.90 | $34.03 | $33.84 | $34.00 | $6.58 | 54,035 |
| 2020-05-22 | $33.21 | $33.48 | $33.14 | $33.37 | $6.45 | 29,695 |
| 2020-05-21 | $33.49 | $33.69 | $33.44 | $33.66 | $6.51 | 12,935 |
| 2020-05-20 | $33.00 | $34.39 | $33.00 | $33.82 | $6.54 | 35,625 |
| 2020-05-19 | $32.84 | $33.09 | $32.63 | $32.70 | $6.32 | 59,865 |
| 2020-05-18 | $32.45 | $33.11 | $32.39 | $33.08 | $6.40 | 17,565 |
| 2020-05-15 | $31.72 | $32.04 | $31.72 | $31.94 | $6.18 | 19,785 |
| 2020-05-14 | $31.90 | $31.90 | $31.50 | $31.77 | $6.14 | 105,680 |
| 2020-05-13 | $32.65 | $32.81 | $32.26 | $32.32 | $6.25 | 48,300 |
| 2020-05-12 | $32.54 | $33.33 | $32.54 | $32.74 | $6.33 | 44,250 |
| 2020-05-11 | $31.56 | $31.64 | $31.54 | $31.62 | $6.12 | 50,520 |
| 2020-05-08 | $31.35 | $31.89 | $31.35 | $31.81 | $6.15 | 14,735 |
| 2020-05-07 | $31.31 | $31.67 | $31.24 | $31.67 | $6.13 | 18,625 |
| 2020-05-06 | $31.05 | $31.05 | $30.85 | $30.91 | $5.98 | 23,185 |
| 2020-05-05 | $31.59 | $31.80 | $31.43 | $31.43 | $6.08 | 30,320 |
| 2020-05-04 | $31.46 | $31.71 | $31.37 | $31.71 | $6.13 | 46,745 |
| 2020-05-01 | $30.55 | $30.55 | $30.10 | $30.21 | $5.84 | 28,220 |
| 2020-04-30 | $30.87 | $31.00 | $30.69 | $30.87 | $5.97 | 78,500 |
| 2020-04-29 | $31.69 | $31.95 | $31.69 | $31.95 | $6.18 | 13,220 |
| 2020-04-28 | $32.91 | $33.00 | $32.76 | $32.79 | $6.34 | 45,740 |
| 2020-04-27 | $30.72 | $31.11 | $30.67 | $30.99 | $5.99 | 233,720 |
| 2020-04-24 | $30.71 | $31.42 | $30.68 | $31.34 | $6.06 | 20,745 |
| 2020-04-23 | $30.78 | $31.06 | $30.34 | $30.50 | $5.90 | 55,460 |
| 2020-04-22 | $30.25 | $30.45 | $30.24 | $30.42 | $5.88 | 25,815 |
| 2020-04-21 | $30.26 | $30.33 | $30.05 | $30.26 | $5.85 | 88,695 |
| 2020-04-20 | $30.03 | $30.34 | $29.92 | $29.92 | $5.79 | 65,110 |
| 2020-04-17 | $30.03 | $30.34 | $29.90 | $30.34 | $5.87 | 98,100 |
| 2020-04-16 | $29.56 | $29.57 | $28.98 | $29.20 | $5.65 | 27,345 |
| 2020-04-15 | $29.66 | $29.80 | $29.37 | $29.59 | $5.72 | 51,280 |
| 2020-04-14 | $29.49 | $30.23 | $29.45 | $29.90 | $5.78 | 97,020 |
| 2020-04-13 | $29.79 | $30.24 | $28.46 | $29.13 | $5.63 | 43,035 |
| 2020-04-09 | $29.34 | $29.57 | $29.03 | $29.57 | $5.72 | 70,000 |
| 2020-04-08 | $28.35 | $28.72 | $28.18 | $28.72 | $5.55 | 108,130 |
| 2020-04-07 | $28.08 | $28.50 | $27.95 | $28.07 | $5.43 | 63,380 |
| 2020-04-06 | $27.90 | $28.20 | $27.71 | $28.20 | $5.45 | 138,445 |
| 2020-04-03 | $27.85 | $27.92 | $27.42 | $27.80 | $5.38 | 177,480 |
| 2020-04-02 | $28.16 | $29.31 | $28.16 | $29.30 | $5.54 | 36,850 |
| 2020-04-01 | $27.28 | $27.88 | $27.22 | $27.38 | $5.18 | 45,400 |
| 2020-03-31 | $27.71 | $28.65 | $27.71 | $28.63 | $5.41 | 339,325 |
| 2020-03-30 | $26.71 | $27.03 | $26.54 | $26.83 | $5.07 | 228,320 |
| 2020-03-27 | $27.01 | $27.68 | $26.43 | $26.65 | $5.04 | 97,740 |
| 2020-03-26 | $26.62 | $28.43 | $26.62 | $28.41 | $5.37 | 204,170 |
| 2020-03-25 | $26.29 | $27.48 | $26.05 | $27.29 | $5.16 | 65,615 |
| 2020-03-24 | $25.29 | $26.34 | $25.29 | $25.76 | $4.87 | 270,405 |
| 2020-03-23 | $24.06 | $27.39 | $23.86 | $27.35 | $5.17 | 491,680 |
| 2020-03-20 | $25.55 | $25.94 | $24.12 | $24.60 | $4.65 | 72,940 |
| 2020-03-19 | $24.93 | $25.48 | $24.59 | $25.02 | $4.73 | 128,030 |
| 2020-03-18 | $26.86 | $26.86 | $24.56 | $24.94 | $4.71 | 107,825 |
| 2020-03-17 | $27.38 | $27.73 | $26.74 | $27.60 | $5.22 | 197,115 |
| 2020-03-16 | $26.50 | $27.32 | $26.28 | $26.91 | $5.09 | 128,205 |
| 2020-03-13 | $27.83 | $28.24 | $26.79 | $28.20 | $5.33 | 129,880 |
| 2020-03-12 | $27.12 | $27.81 | $26.89 | $27.54 | $5.21 | 243,295 |
| 2020-03-11 | $29.73 | $29.80 | $28.86 | $29.08 | $5.50 | 34,435 |
| 2020-03-10 | $30.16 | $30.23 | $29.21 | $30.02 | $5.68 | 624,335 |
| 2020-03-09 | $29.67 | $30.18 | $29.40 | $29.47 | $5.57 | 1,163,375 |
| 2020-03-06 | $30.91 | $31.14 | $30.84 | $31.07 | $5.87 | 36,680 |
| 2020-03-05 | $31.42 | $31.56 | $31.25 | $31.39 | $5.93 | 14,560 |
| 2020-03-04 | $31.29 | $31.88 | $31.21 | $31.88 | $6.03 | 126,825 |
| 2020-03-03 | $31.08 | $31.55 | $30.98 | $31.32 | $5.92 | 154,555 |
| 2020-03-02 | $29.61 | $30.10 | $29.47 | $30.04 | $5.68 | 64,625 |
| 2020-02-28 | $29.12 | $29.28 | $28.51 | $29.10 | $5.50 | 69,365 |
| 2020-02-27 | $30.54 | $31.08 | $30.54 | $30.81 | $5.82 | 65,225 |
| 2020-02-26 | $30.80 | $30.80 | $30.38 | $30.57 | $5.78 | 53,705 |
| 2020-02-25 | $31.45 | $31.45 | $31.20 | $31.30 | $5.92 | 26,910 |
| 2020-02-24 | $31.27 | $31.27 | $31.16 | $31.25 | $5.91 | 18,530 |
| 2020-02-21 | $31.73 | $31.92 | $31.73 | $31.92 | $6.03 | 25,915 |
| 2020-02-20 | $31.47 | $31.52 | $31.32 | $31.49 | $5.95 | 12,825 |
| 2020-02-19 | $31.53 | $31.95 | $31.47 | $31.77 | $6.01 | 25,775 |
| 2020-02-18 | $31.09 | $31.22 | $31.05 | $31.17 | $5.89 | 7,090 |
| 2020-02-14 | $30.49 | $30.53 | $30.42 | $30.46 | $5.76 | 30,545 |
| 2020-02-13 | $30.10 | $30.28 | $30.10 | $30.20 | $5.71 | 15,930 |
| 2020-02-12 | $30.14 | $30.46 | $30.14 | $30.43 | $5.75 | 140,425 |
| 2020-02-11 | $28.94 | $29.06 | $28.94 | $29.06 | $5.49 | 47,855 |
| 2020-02-10 | $28.60 | $28.76 | $28.60 | $28.68 | $5.42 | 9,900 |
| 2020-02-07 | $28.55 | $28.57 | $28.54 | $28.56 | $5.40 | 26,845 |
| 2020-02-06 | $28.44 | $28.66 | $28.44 | $28.64 | $5.41 | 21,440 |
| 2020-02-05 | $28.28 | $28.37 | $28.23 | $28.37 | $5.36 | 16,685 |
| 2020-02-04 | $28.36 | $28.51 | $28.31 | $28.51 | $5.39 | 19,580 |
| 2020-02-03 | $28.16 | $28.29 | $28.16 | $28.20 | $5.33 | 28,285 |
| 2020-01-31 | $28.15 | $28.33 | $28.15 | $28.32 | $5.35 | 55,935 |
| 2020-01-30 | $28.18 | $28.39 | $28.18 | $28.39 | $5.37 | 11,240 |
| 2020-01-29 | $28.69 | $28.79 | $28.67 | $28.79 | $5.44 | 16,630 |
| 2020-01-28 | $28.22 | $28.39 | $28.22 | $28.35 | $5.36 | 8,050 |
| 2020-01-27 | $28.02 | $28.03 | $27.97 | $28.03 | $5.30 | 5,460 |
| 2020-01-24 | $28.35 | $28.42 | $28.30 | $28.42 | $5.37 | 8,980 |
| 2020-01-23 | $28.51 | $28.51 | $28.26 | $28.40 | $5.37 | 230,430 |
| 2020-01-22 | $28.20 | $28.20 | $28.06 | $28.18 | $5.33 | 13,730 |
| 2020-01-21 | $28.41 | $28.59 | $28.40 | $28.40 | $5.37 | 10,890 |
| 2020-01-17 | $28.34 | $28.40 | $28.29 | $28.40 | $5.37 | 5,320 |
| 2020-01-16 | $28.31 | $28.41 | $28.26 | $28.34 | $5.36 | 74,865 |
| 2020-01-15 | $28.36 | $28.66 | $28.36 | $28.66 | $5.42 | 9,930 |
| 2020-01-14 | $27.93 | $28.10 | $27.93 | $28.10 | $5.31 | 5,950 |
| 2020-01-13 | $27.96 | $28.20 | $27.96 | $28.20 | $5.33 | 10,790 |
| 2020-01-10 | $27.65 | $27.72 | $27.62 | $27.62 | $5.22 | 65,305 |
| 2020-01-09 | $27.83 | $27.89 | $27.83 | $27.83 | $5.26 | 22,610 |
| 2020-01-08 | $27.76 | $27.97 | $27.76 | $27.92 | $5.28 | 8,815 |
| 2020-01-07 | $27.17 | $27.38 | $27.17 | $27.38 | $5.18 | 12,885 |
| 2020-01-06 | $27.03 | $27.03 | $26.80 | $26.90 | $5.09 | 21,005 |
| 2020-01-03 | $26.78 | $26.95 | $26.78 | $26.95 | $5.09 | 77,955 |
| 2020-01-02 | $26.14 | $26.32 | $26.14 | $26.32 | $4.98 | 76,550 |
| 2019-12-31 | $26.05 | $26.05 | $25.61 | $25.69 | $4.86 | 6,460 |
| 2019-12-30 | $25.73 | $25.73 | $25.73 | $25.73 | $4.86 | 2,865 |
| 2019-12-27 | $25.89 | $26.05 | $25.89 | $26.05 | $4.92 | 5,565 |
| 2019-12-26 | $25.56 | $25.77 | $25.56 | $25.77 | $4.87 | 3,850 |
| 2019-12-24 | $25.55 | $25.72 | $25.39 | $25.72 | $4.86 | 19,295 |
| 2019-12-23 | $25.50 | $25.66 | $25.50 | $25.63 | $4.85 | 18,630 |
| 2019-12-20 | $25.48 | $25.65 | $25.48 | $25.65 | $4.85 | 12,065 |
| 2019-12-19 | $25.41 | $25.62 | $25.41 | $25.62 | $4.84 | 18,555 |
| 2019-12-18 | $25.30 | $25.37 | $25.28 | $25.34 | $4.79 | 6,095 |
| 2019-12-17 | $25.29 | $25.30 | $25.22 | $25.22 | $4.77 | 15,325 |
| 2019-12-16 | $24.79 | $25.04 | $24.79 | $24.88 | $4.70 | 126,115 |
| 2019-12-13 | $24.28 | $24.45 | $24.26 | $24.45 | $4.62 | 24,160 |
| 2019-12-12 | $24.11 | $24.25 | $24.09 | $24.15 | $4.57 | 8,925 |
| 2019-12-11 | $23.55 | $23.81 | $23.55 | $23.81 | $4.50 | 12,480 |
| 2019-12-10 | $23.31 | $23.51 | $23.27 | $23.38 | $4.42 | 34,755 |
| 2019-12-09 | $23.50 | $23.61 | $23.47 | $23.61 | $4.46 | 41,295 |
| 2019-12-06 | $23.83 | $23.98 | $23.72 | $23.98 | $4.53 | 66,445 |
| 2019-12-05 | $23.76 | $23.80 | $23.76 | $23.76 | $4.49 | 6,655 |
| 2019-12-04 | $23.77 | $23.86 | $23.72 | $23.79 | $4.50 | 37,125 |
| 2019-12-03 | $23.52 | $23.64 | $23.42 | $23.64 | $4.47 | 38,310 |
| 2019-12-02 | $23.88 | $23.88 | $23.74 | $23.85 | $4.51 | 37,515 |
| 2019-11-29 | $23.99 | $24.00 | $23.99 | $24.00 | $4.54 | 9,150 |
| 2019-11-27 | $23.93 | $24.06 | $23.86 | $24.01 | $4.54 | 11,495 |
| 2019-11-26 | $23.74 | $23.89 | $23.74 | $23.87 | $4.51 | 67,705 |
| 2019-11-25 | $23.50 | $23.71 | $23.50 | $23.71 | $4.48 | 26,010 |
| 2019-11-22 | $23.75 | $23.79 | $23.66 | $23.73 | $4.49 | 17,430 |
| 2019-11-21 | $23.56 | $23.82 | $23.56 | $23.82 | $4.50 | 23,395 |
| 2019-11-20 | $23.67 | $23.76 | $23.56 | $23.62 | $4.47 | 42,910 |
| 2019-11-19 | $23.81 | $23.81 | $23.62 | $23.69 | $4.48 | 19,550 |
| 2019-11-18 | $23.55 | $23.73 | $23.55 | $23.65 | $4.47 | 19,135 |
| 2019-11-15 | $23.32 | $23.42 | $23.31 | $23.35 | $4.41 | 78,070 |
| 2019-11-14 | $23.23 | $23.48 | $23.23 | $23.35 | $4.41 | 48,175 |
| 2019-11-13 | $23.26 | $23.29 | $23.18 | $23.28 | $4.40 | 42,270 |
| 2019-11-12 | $23.28 | $23.31 | $23.25 | $23.28 | $4.40 | 21,795 |
| 2019-11-11 | $23.05 | $23.35 | $23.05 | $23.32 | $4.41 | 28,700 |
| 2019-11-08 | $22.97 | $23.17 | $22.92 | $23.02 | $4.35 | 47,630 |
| 2019-11-07 | $23.39 | $23.45 | $23.29 | $23.33 | $4.41 | 43,485 |
| 2019-11-06 | $23.50 | $23.57 | $23.49 | $23.49 | $4.44 | 22,860 |
| 2019-11-05 | $23.07 | $23.22 | $23.04 | $23.22 | $4.39 | 42,500 |
| 2019-11-04 | $23.26 | $23.33 | $23.12 | $23.33 | $4.41 | 77,975 |
| 2019-11-01 | $23.47 | $23.48 | $23.34 | $23.48 | $4.44 | 20,195 |
| 2019-10-31 | $23.40 | $23.52 | $23.36 | $23.51 | $4.44 | 43,035 |
| 2019-10-30 | $23.17 | $23.50 | $23.17 | $23.48 | $4.44 | 11,865 |
| 2019-10-29 | $23.07 | $23.33 | $23.02 | $23.33 | $4.41 | 40,825 |
| 2019-10-28 | $23.81 | $24.00 | $23.81 | $23.96 | $4.53 | 13,475 |
| 2019-10-25 | $23.44 | $23.53 | $23.29 | $23.53 | $4.45 | 55,915 |
| 2019-10-24 | $22.31 | $22.62 | $22.28 | $22.61 | $4.27 | 149,375 |
| 2019-10-23 | $21.64 | $21.76 | $21.48 | $21.76 | $4.11 | 25,515 |
| 2019-10-22 | $21.17 | $22.32 | $21.16 | $21.93 | $4.15 | 431,580 |
| 2019-10-21 | $21.33 | $21.46 | $21.26 | $21.35 | $4.04 | 106,955 |
| 2019-10-18 | $21.14 | $21.23 | $21.11 | $21.23 | $4.01 | 48,920 |
| 2019-10-17 | $21.20 | $21.25 | $21.17 | $21.25 | $4.02 | 18,985 |
| 2019-10-16 | $20.69 | $20.86 | $20.69 | $20.75 | $3.92 | 97,030 |
| 2019-10-15 | $20.55 | $20.88 | $20.53 | $20.86 | $3.94 | 64,430 |
| 2019-10-14 | $20.10 | $20.15 | $19.97 | $20.05 | $3.79 | 154,935 |
| 2019-10-11 | $20.45 | $20.49 | $20.43 | $20.49 | $3.87 | 70,360 |
| 2019-10-10 | $20.28 | $20.44 | $20.15 | $20.30 | $3.84 | 25,455 |
| 2019-10-09 | $20.31 | $20.33 | $20.23 | $20.33 | $3.84 | 21,505 |
| 2019-10-08 | $20.21 | $20.23 | $20.04 | $20.23 | $3.82 | 68,815 |
| 2019-10-07 | $20.27 | $20.45 | $20.27 | $20.43 | $3.86 | 100,925 |
| 2019-10-04 | $20.05 | $20.12 | $19.96 | $20.12 | $3.80 | 43,435 |
| 2019-10-03 | $20.14 | $20.30 | $20.03 | $20.20 | $3.82 | 66,235 |
| 2019-10-02 | $20.43 | $20.45 | $20.27 | $20.36 | $3.85 | 45,375 |
| 2019-10-01 | $20.99 | $21.05 | $20.83 | $21.00 | $3.97 | 50,580 |
| 2019-09-30 | $20.67 | $20.74 | $20.60 | $20.67 | $3.91 | 51,755 |
| 2019-09-27 | $20.65 | $20.78 | $20.62 | $20.78 | $3.93 | 19,365 |
| 2019-09-26 | $20.90 | $21.08 | $20.78 | $21.07 | $3.98 | 33,945 |
| 2019-09-25 | $20.85 | $20.95 | $20.85 | $20.94 | $3.96 | 8,730 |
| 2019-09-24 | $20.77 | $20.84 | $20.76 | $20.76 | $3.92 | 53,390 |
| 2019-09-23 | $20.75 | $20.93 | $20.75 | $20.89 | $3.95 | 26,955 |
| 2019-09-20 | $21.05 | $21.15 | $20.90 | $21.15 | $4.00 | 35,320 |
| 2019-09-19 | $21.09 | $21.10 | $21.05 | $21.08 | $3.99 | 66,665 |
| 2019-09-18 | $21.02 | $21.12 | $20.95 | $21.01 | $3.97 | 122,995 |
| 2019-09-17 | $20.80 | $21.01 | $20.80 | $21.01 | $3.97 | 42,280 |
| 2019-09-16 | $20.65 | $20.76 | $20.61 | $20.70 | $3.91 | 28,535 |
| 2019-09-13 | $20.97 | $21.11 | $20.95 | $21.07 | $3.98 | 92,015 |
| 2019-09-12 | $21.33 | $21.75 | $21.33 | $21.73 | $4.11 | 68,695 |
| 2019-09-11 | $21.47 | $21.54 | $21.47 | $21.54 | $4.07 | 16,795 |
| 2019-09-10 | $20.99 | $21.16 | $20.97 | $21.01 | $3.97 | 59,410 |
| 2019-09-09 | $21.11 | $21.11 | $21.00 | $21.00 | $3.97 | 30,990 |
| 2019-09-06 | $21.50 | $21.64 | $21.50 | $21.57 | $4.08 | 45,810 |
| 2019-09-05 | $21.05 | $21.66 | $20.96 | $21.50 | $4.06 | 31,825 |
| 2019-09-04 | $20.29 | $20.49 | $20.28 | $20.45 | $3.87 | 516,030 |
| 2019-09-03 | $20.04 | $20.30 | $20.04 | $20.30 | $3.84 | 97,410 |
| 2019-08-30 | $19.64 | $19.72 | $19.55 | $19.71 | $3.73 | 35,510 |
| 2019-08-29 | $19.67 | $19.79 | $19.55 | $19.70 | $3.72 | 39,530 |
| 2019-08-28 | $19.00 | $19.10 | $18.99 | $19.04 | $3.60 | 94,560 |
| 2019-08-27 | $19.72 | $19.76 | $19.33 | $19.48 | $3.68 | 110,930 |
| 2019-08-26 | $19.06 | $19.16 | $19.03 | $19.11 | $3.61 | 38,610 |
| 2019-08-23 | $19.32 | $19.39 | $19.20 | $19.26 | $3.64 | 134,040 |
| 2019-08-22 | $19.25 | $19.34 | $19.12 | $19.34 | $3.66 | 369,100 |
| 2019-08-21 | $19.70 | $19.70 | $19.53 | $19.62 | $3.71 | 41,680 |
| 2019-08-20 | $19.04 | $19.26 | $19.02 | $19.20 | $3.63 | 226,525 |
| 2019-08-19 | $19.43 | $19.43 | $19.22 | $19.37 | $3.66 | 55,540 |
| 2019-08-16 | $19.15 | $19.37 | $19.11 | $19.26 | $3.64 | 76,230 |
| 2019-08-15 | $19.09 | $19.41 | $19.07 | $19.32 | $3.65 | 130,475 |
| 2019-08-14 | $19.08 | $19.13 | $18.96 | $19.09 | $3.61 | 22,290 |
| 2019-08-13 | $19.42 | $19.51 | $19.32 | $19.42 | $3.67 | 60,745 |
| 2019-08-12 | $19.45 | $19.76 | $19.45 | $19.76 | $3.74 | 19,390 |
| 2019-08-09 | $19.72 | $19.81 | $19.61 | $19.81 | $3.75 | 21,025 |
| 2019-08-08 | $19.94 | $20.14 | $19.88 | $19.88 | $3.76 | 34,545 |
| 2019-08-07 | $19.66 | $19.74 | $19.52 | $19.63 | $3.71 | 57,530 |
| 2019-08-06 | $19.79 | $19.93 | $19.62 | $19.88 | $3.76 | 242,165 |
| 2019-08-05 | $19.53 | $19.69 | $19.45 | $19.54 | $3.69 | 62,595 |
| 2019-08-02 | $19.68 | $19.83 | $19.68 | $19.79 | $3.74 | 14,400 |
| 2019-08-01 | $19.58 | $19.79 | $19.34 | $19.61 | $3.71 | 138,310 |
| 2019-07-31 | $19.29 | $19.39 | $18.93 | $19.15 | $3.62 | 42,590 |
| 2019-07-30 | $19.28 | $19.36 | $19.19 | $19.20 | $3.63 | 89,795 |
| 2019-07-29 | $19.79 | $19.90 | $19.79 | $19.90 | $3.76 | 16,635 |
| 2019-07-26 | $19.64 | $19.64 | $19.40 | $19.47 | $3.68 | 28,545 |
| 2019-07-25 | $20.16 | $20.28 | $19.88 | $20.03 | $3.79 | 25,590 |
| 2019-07-24 | $20.74 | $20.76 | $20.46 | $20.76 | $3.92 | 47,235 |
| 2019-07-23 | $21.46 | $21.59 | $21.37 | $21.54 | $4.07 | 58,735 |
| 2019-07-22 | $21.68 | $21.68 | $21.55 | $21.64 | $4.09 | 92,925 |
| 2019-07-19 | $21.38 | $21.75 | $21.38 | $21.73 | $4.11 | 25,435 |
| 2019-07-18 | $21.08 | $21.25 | $20.85 | $21.04 | $3.98 | 37,635 |
| 2019-07-17 | $21.47 | $21.65 | $21.42 | $21.55 | $4.07 | 14,735 |
| 2019-07-16 | $21.43 | $21.63 | $21.43 | $21.52 | $4.07 | 23,290 |
| 2019-07-15 | $21.79 | $21.79 | $21.57 | $21.57 | $4.08 | 64,085 |
| 2019-07-12 | $21.56 | $22.00 | $21.56 | $21.62 | $4.09 | 16,385 |
| 2019-07-11 | $21.76 | $21.93 | $21.44 | $21.65 | $4.09 | 12,595 |
| 2019-07-10 | $22.01 | $22.10 | $21.57 | $21.95 | $4.15 | 48,165 |
| 2019-07-09 | $22.05 | $22.20 | $22.03 | $22.10 | $4.18 | 61,070 |
| 2019-07-08 | $22.30 | $22.51 | $22.28 | $22.51 | $4.26 | 28,215 |
| 2019-07-05 | $22.27 | $22.37 | $22.26 | $22.26 | $4.21 | 5,030 |
| 2019-07-03 | $22.79 | $22.79 | $22.56 | $22.56 | $4.26 | 6,035 |
| 2019-07-02 | $22.02 | $22.36 | $21.91 | $22.11 | $4.18 | 95,455 |
| 2019-07-01 | $21.54 | $21.71 | $21.54 | $21.61 | $4.09 | 28,880 |
| 2019-06-28 | $21.24 | $21.25 | $21.18 | $21.22 | $4.01 | 25,570 |
| 2019-06-27 | $21.59 | $21.59 | $21.33 | $21.39 | $4.04 | 27,815 |
| 2019-06-26 | $21.88 | $21.88 | $21.74 | $21.85 | $4.13 | 271,330 |
| 2019-06-25 | $21.84 | $21.93 | $21.84 | $21.84 | $4.13 | 16,710 |
| 2019-06-24 | $21.87 | $21.87 | $21.75 | $21.80 | $4.12 | 22,130 |
| 2019-06-21 | $21.79 | $21.79 | $21.79 | $21.79 | $4.12 | 1,785 |
| 2019-06-20 | $21.71 | $21.88 | $21.46 | $21.46 | $4.06 | 13,205 |
| 2019-06-19 | $21.75 | $21.83 | $21.68 | $21.71 | $4.10 | 18,960 |
| 2019-06-18 | $22.20 | $22.22 | $22.00 | $22.12 | $4.18 | 63,570 |
| 2019-06-17 | $22.37 | $22.53 | $22.30 | $22.53 | $4.26 | 13,675 |
| 2019-06-14 | $22.40 | $22.64 | $22.31 | $22.39 | $4.23 | 6,600 |
| 2019-06-13 | $22.60 | $22.70 | $22.39 | $22.65 | $4.28 | 14,320 |
| 2019-06-12 | $22.65 | $22.95 | $22.43 | $22.95 | $4.34 | 95,165 |
| 2019-06-11 | $23.28 | $23.65 | $23.23 | $23.64 | $4.47 | 90,165 |
| 2019-06-10 | $23.32 | $23.32 | $23.26 | $23.26 | $4.40 | 5,305 |
| 2019-06-07 | $23.07 | $23.22 | $23.07 | $23.17 | $4.38 | 12,590 |
| 2019-06-06 | $22.27 | $22.45 | $22.21 | $22.45 | $4.24 | 30,330 |
| 2019-06-05 | $22.29 | $22.34 | $22.09 | $22.21 | $4.20 | 17,590 |
| 2019-06-04 | $21.81 | $22.17 | $21.81 | $22.17 | $4.19 | 35,690 |
| 2019-06-03 | $21.74 | $21.99 | $21.57 | $21.94 | $4.15 | 39,000 |
| 2019-05-31 | $22.38 | $22.62 | $22.33 | $22.54 | $4.26 | 37,980 |
| 2019-05-30 | $23.33 | $23.33 | $23.08 | $23.08 | $4.36 | 26,260 |
| 2019-05-29 | $23.14 | $23.14 | $22.74 | $23.02 | $4.35 | 69,155 |
| 2019-05-28 | $23.98 | $23.98 | $23.61 | $23.61 | $4.46 | 7,785 |
| 2019-05-24 | $24.15 | $24.39 | $24.14 | $24.27 | $4.59 | 7,535 |
| 2019-05-23 | $23.51 | $23.84 | $23.51 | $23.84 | $4.51 | 10,045 |
| 2019-05-22 | $23.74 | $23.77 | $23.42 | $23.42 | $4.43 | 3,360 |
| 2019-05-21 | $24.00 | $24.13 | $24.00 | $24.13 | $4.56 | 2,495 |
| 2019-05-20 | $24.19 | $24.19 | $24.19 | $24.19 | $4.57 | 150 |
| 2019-05-17 | $24.19 | $24.19 | $24.19 | $24.19 | $4.57 | 1,685 |
| 2019-05-16 | $23.91 | $23.91 | $23.76 | $23.76 | $4.49 | 10,430 |
| 2019-05-15 | $23.69 | $23.84 | $23.69 | $23.84 | $4.51 | 5,710 |
| 2019-05-14 | $23.76 | $23.76 | $23.76 | $23.76 | $4.49 | 2,105 |
| 2019-05-13 | $23.96 | $24.10 | $23.96 | $24.10 | $4.56 | 4,505 |
| 2019-05-10 | $24.82 | $24.82 | $24.82 | $24.82 | $4.69 | 250 |
| 2019-05-09 | $24.82 | $24.82 | $24.82 | $24.82 | $4.69 | 1,685 |
| 2019-05-08 | $24.21 | $24.21 | $24.20 | $24.20 | $4.58 | 11,865 |
| 2019-05-07 | $24.75 | $24.75 | $24.75 | $24.75 | $4.68 | 750 |
| 2019-05-06 | $24.75 | $24.75 | $24.75 | $24.75 | $4.68 | 510 |
| 2019-05-03 | $24.64 | $24.98 | $24.64 | $24.75 | $4.68 | 4,820 |
| 2019-05-02 | $24.28 | $24.29 | $23.96 | $23.96 | $4.53 | 2,965 |
| 2019-05-01 | $24.50 | $24.57 | $24.50 | $24.57 | $4.64 | 2,720 |
| 2019-04-30 | $24.75 | $24.75 | $24.50 | $24.73 | $4.68 | 44,575 |
| 2019-04-29 | $24.52 | $24.57 | $24.52 | $24.57 | $4.64 | 32,375 |
| 2019-04-26 | $23.77 | $24.15 | $23.77 | $24.10 | $4.56 | 11,955 |
| 2019-04-25 | $23.67 | $23.79 | $23.67 | $23.79 | $4.50 | 5,375 |
| 2019-04-24 | $24.25 | $24.45 | $24.11 | $24.11 | $4.56 | 74,700 |
| 2019-04-23 | $24.16 | $24.18 | $24.16 | $24.18 | $4.57 | 22,940 |
| 2019-04-22 | $24.16 | $24.21 | $24.16 | $24.17 | $4.57 | 4,255 |
| 2019-04-18 | $24.12 | $24.12 | $23.96 | $23.96 | $4.53 | 50,630 |
| 2019-04-17 | $24.17 | $24.17 | $24.17 | $24.17 | $4.57 | 500 |
| 2019-04-16 | $24.17 | $24.17 | $24.17 | $24.17 | $4.57 | 1,280 |
| 2019-04-15 | $23.43 | $23.43 | $23.43 | $23.43 | $4.43 | 0 |
| 2019-04-12 | $23.43 | $23.43 | $23.43 | $23.43 | $4.43 | 2,325 |
| 2019-04-11 | $23.45 | $23.45 | $23.45 | $23.45 | $4.43 | 925 |
| 2019-04-10 | $24.19 | $24.19 | $24.19 | $24.19 | $4.57 | 13,615 |
| 2019-04-09 | $24.50 | $24.64 | $24.50 | $24.64 | $4.55 | 13,170 |
| 2019-04-08 | $24.97 | $24.97 | $24.97 | $24.97 | $4.61 | 180 |
| 2019-04-05 | $24.59 | $24.97 | $24.59 | $24.97 | $4.61 | 4,580 |
| 2019-04-04 | $24.80 | $24.80 | $24.80 | $24.80 | $4.58 | 2,140 |
| 2019-04-03 | $24.70 | $24.70 | $24.70 | $24.70 | $4.56 | 0 |
| 2019-04-02 | $24.70 | $24.70 | $24.70 | $24.70 | $4.56 | 3,440 |
| 2019-04-01 | $25.43 | $25.43 | $25.43 | $25.43 | $4.70 | 8,340 |
| 2019-03-29 | $25.65 | $25.74 | $25.65 | $25.74 | $4.76 | 20,180 |
| 2019-03-28 | $25.41 | $25.85 | $25.30 | $25.61 | $4.73 | 21,875 |
| 2019-03-27 | $24.92 | $24.92 | $24.92 | $24.92 | $4.60 | 220 |
| 2019-03-26 | $24.92 | $24.92 | $24.92 | $24.92 | $4.60 | 1,055 |
| 2019-03-25 | $24.96 | $24.96 | $24.96 | $24.96 | $4.61 | 860 |
| 2019-03-22 | $25.06 | $25.06 | $25.06 | $25.06 | $4.63 | 25,750 |
| 2019-03-21 | $25.85 | $25.85 | $25.78 | $25.78 | $4.76 | 5,730 |
| 2019-03-20 | $25.97 | $25.97 | $25.97 | $25.97 | $4.80 | 6,725 |
| 2019-03-19 | $25.50 | $25.50 | $25.41 | $25.50 | $4.71 | 5,525 |
| 2019-03-18 | $24.80 | $24.80 | $24.80 | $24.80 | $4.58 | 500 |
| 2019-03-15 | $24.80 | $24.80 | $24.80 | $24.80 | $4.58 | 2,000 |
| 2019-03-14 | $23.75 | $23.77 | $23.75 | $23.75 | $4.39 | 1,980 |
| 2019-03-13 | $23.52 | $23.72 | $23.52 | $23.72 | $4.38 | 5,095 |
| 2019-03-12 | $24.34 | $24.34 | $24.34 | $24.34 | $4.50 | 585 |
| 2019-03-11 | $24.38 | $24.38 | $24.38 | $24.38 | $4.50 | 0 |
| 2019-03-08 | $24.38 | $24.38 | $24.38 | $24.38 | $4.50 | 370 |
| 2019-03-07 | $24.38 | $24.38 | $24.38 | $24.38 | $4.50 | 0 |
| 2019-03-06 | $24.38 | $24.38 | $24.38 | $24.38 | $4.50 | 1,950 |
| 2019-03-05 | $23.89 | $24.31 | $23.89 | $24.31 | $4.49 | 2,440 |
| 2019-03-04 | $23.65 | $23.65 | $23.65 | $23.65 | $4.37 | 3,685 |
| 2019-03-01 | $23.55 | $23.55 | $23.55 | $23.55 | $4.35 | 2,000 |
| 2019-02-28 | $23.85 | $23.85 | $23.85 | $23.85 | $4.41 | 260 |
| 2019-02-27 | $23.90 | $23.90 | $23.85 | $23.85 | $4.41 | 129,380 |
| 2019-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $4.43 | 1,530 |
| 2019-02-25 | $23.80 | $24.15 | $23.80 | $24.15 | $4.46 | 1,055 |
| 2019-02-22 | $24.08 | $24.08 | $23.92 | $23.92 | $4.42 | 13,330 |
| 2019-02-21 | $23.36 | $23.36 | $23.36 | $23.36 | $4.32 | 890 |
| 2019-02-20 | $24.17 | $24.17 | $24.17 | $24.17 | $4.47 | 7,500 |
| 2019-02-19 | $24.50 | $24.50 | $24.50 | $24.50 | $4.53 | 1,820 |
| 2019-02-15 | $24.57 | $24.57 | $24.57 | $24.57 | $4.54 | 850 |
| 2019-02-14 | $24.25 | $24.25 | $24.25 | $24.25 | $4.48 | 290 |
| 2019-02-13 | $23.78 | $24.25 | $23.78 | $24.25 | $4.48 | 5,840 |
| 2019-02-12 | $22.62 | $22.62 | $22.62 | $22.62 | $4.18 | 140 |
| 2019-02-11 | $22.62 | $22.62 | $22.62 | $22.62 | $4.18 | 2,330 |
| 2019-02-08 | $22.40 | $22.40 | $22.40 | $22.40 | $4.14 | 50 |
| 2019-02-07 | $22.40 | $22.40 | $22.40 | $22.40 | $4.14 | 1,455 |
| 2019-02-06 | $23.24 | $23.24 | $23.24 | $23.24 | $4.29 | 0 |
| 2019-02-05 | $23.24 | $23.24 | $23.24 | $23.24 | $4.29 | 2,690 |
| 2019-02-04 | $22.90 | $22.90 | $22.90 | $22.90 | $4.23 | 1,240 |
| 2019-02-01 | $22.20 | $22.20 | $22.20 | $22.20 | $4.10 | 0 |
| 2019-01-31 | $22.47 | $22.47 | $22.20 | $22.20 | $4.10 | 7,245 |
| 2019-01-30 | $21.95 | $21.95 | $21.95 | $21.95 | $4.06 | 910 |
| 2019-01-29 | $22.29 | $22.29 | $22.07 | $22.29 | $4.12 | 3,940 |
| 2019-01-28 | $22.03 | $22.15 | $21.68 | $22.15 | $4.09 | 4,240 |
| 2019-01-25 | $22.02 | $22.02 | $22.02 | $22.02 | $4.07 | 1,410 |
| 2019-01-24 | $22.28 | $22.28 | $21.84 | $21.84 | $4.03 | 10,545 |
| 2019-01-23 | $22.62 | $22.62 | $22.47 | $22.47 | $4.15 | 2,720 |
| 2019-01-22 | $22.47 | $22.74 | $22.47 | $22.74 | $4.20 | 192,710 |
| 2019-01-18 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 0 |
| 2019-01-17 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 0 |
| 2019-01-16 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 0 |
| 2019-01-15 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 260 |
| 2019-01-14 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 40 |
| 2019-01-11 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 15 |
| 2019-01-10 | $21.12 | $21.12 | $21.12 | $21.12 | $3.90 | 500 |
| 2019-01-09 | $20.45 | $20.45 | $20.45 | $20.45 | $3.78 | 1,250 |
| 2019-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $3.51 | 0 |
| 2019-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $3.51 | 275 |
| 2019-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $3.51 | 20 |
| 2019-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $3.51 | 1,000 |
| 2019-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $3.51 | 625 |
| 2018-12-31 | $19.30 | $19.30 | $19.30 | $19.30 | $3.57 | 450 |
| 2018-12-28 | $19.65 | $19.65 | $19.30 | $19.30 | $3.57 | 3,020 |
| 2018-12-27 | $19.01 | $19.01 | $19.01 | $19.01 | $3.51 | 1,100 |
| 2018-12-26 | $19.00 | $19.11 | $18.98 | $18.98 | $3.51 | 11,890 |
| 2018-12-24 | $19.36 | $19.36 | $19.36 | $19.36 | $3.58 | 2,760 |
| 2018-12-21 | $19.44 | $19.44 | $19.40 | $19.40 | $3.58 | 3,975 |
| 2018-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $3.60 | 4,085 |
| 2018-12-19 | $20.22 | $20.22 | $20.22 | $20.22 | $3.74 | 3,040 |
| 2018-12-18 | $19.59 | $19.59 | $19.59 | $19.59 | $3.62 | 500 |
| 2018-12-17 | $20.02 | $20.02 | $19.77 | $19.94 | $3.68 | 3,930 |
| 2018-12-14 | $20.36 | $20.36 | $20.36 | $20.36 | $3.76 | 340 |
| 2018-12-13 | $20.36 | $20.36 | $20.36 | $20.36 | $3.76 | 580 |
| 2018-12-12 | $20.29 | $20.29 | $19.99 | $19.99 | $3.69 | 1,535 |
| 2018-12-11 | $20.18 | $20.18 | $19.94 | $19.94 | $3.68 | 16,555 |
| 2018-12-10 | $19.84 | $20.30 | $19.84 | $20.30 | $3.75 | 9,540 |
| 2018-12-07 | $19.91 | $19.91 | $19.91 | $19.91 | $3.68 | 875 |
| 2018-12-06 | $19.93 | $19.93 | $19.75 | $19.75 | $3.65 | 18,385 |
| 2018-12-04 | $19.76 | $19.76 | $19.76 | $19.76 | $3.65 | 635 |
| 2018-12-03 | $19.76 | $19.76 | $19.76 | $19.76 | $3.65 | 0 |
| 2018-11-30 | $19.76 | $19.76 | $19.76 | $19.76 | $3.65 | 635 |
| 2018-11-29 | $19.99 | $19.99 | $19.99 | $19.99 | $3.69 | 0 |
| 2018-11-28 | $19.99 | $19.99 | $19.99 | $19.99 | $3.69 | 1,485 |
| 2018-11-27 | $19.99 | $19.99 | $19.99 | $19.99 | $3.69 | 765 |
| 2018-11-26 | $20.12 | $20.12 | $20.12 | $20.12 | $3.72 | 1,350 |
| 2018-11-23 | $20.34 | $20.34 | $20.34 | $20.34 | $3.76 | 6,500 |
| 2018-11-21 | $23.78 | $23.78 | $23.78 | $23.78 | $4.39 | 855 |
| 2018-11-20 | $23.78 | $23.78 | $23.78 | $23.78 | $4.39 | 55 |
| 2018-11-19 | $23.78 | $23.78 | $23.78 | $23.78 | $4.39 | 15 |
| 2018-11-16 | $23.78 | $23.78 | $23.78 | $23.78 | $4.39 | 310 |
| 2018-11-15 | $23.78 | $23.78 | $23.78 | $23.78 | $4.39 | 5 |
| 2018-11-14 | $23.78 | $23.78 | $23.78 | $23.78 | $4.39 | 500 |
| 2018-11-13 | $23.81 | $23.81 | $23.81 | $23.81 | $4.40 | 4,620 |
| 2018-11-12 | $25.50 | $25.50 | $25.50 | $25.50 | $4.71 | 7,500 |
| 2018-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $4.80 | 35 |
| 2018-11-08 | $26.35 | $26.35 | $26.00 | $26.00 | $4.80 | 14,115 |
| 2018-11-07 | $25.55 | $25.55 | $25.55 | $25.55 | $4.72 | 235 |
| 2018-11-06 | $25.55 | $25.55 | $25.55 | $25.55 | $4.72 | 40 |
| 2018-11-05 | $25.55 | $25.55 | $25.55 | $25.55 | $4.72 | 675 |
| 2018-11-02 | $25.55 | $25.55 | $25.55 | $25.55 | $4.72 | 20 |
| 2018-11-01 | $25.55 | $25.55 | $25.55 | $25.55 | $4.72 | 65 |
| 2018-10-31 | $25.55 | $25.55 | $25.55 | $25.55 | $4.72 | 320 |
| 2018-10-30 | $24.94 | $25.55 | $24.94 | $25.55 | $4.72 | 4,330 |
| 2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $4.43 | 40 |
| 2018-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $4.43 | 1,660 |
| 2018-10-25 | $24.47 | $24.50 | $24.47 | $24.50 | $4.53 | 6,610 |
| 2018-10-24 | $24.92 | $24.92 | $24.92 | $24.92 | $4.60 | 885 |
| 2018-10-23 | $24.92 | $24.92 | $24.92 | $24.92 | $4.60 | 2,500 |
| 2018-10-22 | $23.59 | $23.59 | $23.59 | $23.59 | $4.36 | 120 |
| 2018-10-19 | $23.59 | $23.59 | $23.59 | $23.59 | $4.36 | 150 |
| 2018-10-18 | $23.59 | $23.59 | $23.59 | $23.59 | $4.36 | 50 |
| 2018-10-17 | $23.60 | $23.60 | $23.59 | $23.59 | $4.36 | 13,040 |
| 2018-10-16 | $23.99 | $23.99 | $23.99 | $23.99 | $4.43 | 135 |
| 2018-10-15 | $23.99 | $23.99 | $23.99 | $23.99 | $4.43 | 1,000 |
| 2018-10-12 | $23.92 | $23.92 | $23.92 | $23.92 | $4.42 | 3,000 |
| 2018-10-11 | $24.35 | $24.55 | $24.35 | $24.54 | $4.53 | 2,500 |
| 2018-10-10 | $24.94 | $24.94 | $24.90 | $24.90 | $4.60 | 11,500 |
| 2018-10-09 | $25.36 | $25.36 | $25.36 | $25.36 | $4.69 | 0 |
| 2018-10-08 | $25.36 | $25.36 | $25.36 | $25.36 | $4.69 | 0 |
| 2018-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $4.69 | 65 |
| 2018-10-04 | $25.36 | $25.36 | $25.36 | $25.36 | $4.69 | 2,500 |
| 2018-10-03 | $25.50 | $25.50 | $25.50 | $25.50 | $4.71 | 285 |
| 2018-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $4.71 | 20 |
| 2018-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $4.71 | 1,500 |
| 2018-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $4.78 | 260 |
| 2018-09-27 | $25.90 | $25.90 | $25.90 | $25.90 | $4.78 | 400 |
| 2018-09-26 | $25.79 | $25.90 | $25.79 | $25.90 | $4.78 | 25,570 |
| 2018-09-25 | $25.70 | $25.94 | $25.70 | $25.94 | $4.79 | 3,515 |
| 2018-09-24 | $25.93 | $25.93 | $25.93 | $25.93 | $4.79 | 2,000 |
| 2018-09-21 | $25.99 | $26.10 | $25.99 | $26.10 | $4.82 | 2,625 |
| 2018-09-20 | $25.85 | $26.20 | $25.85 | $26.20 | $4.84 | 7,500 |
| 2018-09-19 | $26.42 | $26.42 | $26.42 | $26.42 | $4.88 | 35 |
| 2018-09-18 | $26.30 | $26.42 | $26.30 | $26.42 | $4.88 | 19,240 |
| 2018-09-17 | $26.28 | $26.28 | $26.28 | $26.28 | $4.86 | 1,985 |
| 2018-09-14 | $26.40 | $26.40 | $26.40 | $26.40 | $4.88 | 30 |
| 2018-09-13 | $26.38 | $26.40 | $26.38 | $26.40 | $4.88 | 3,050 |
| 2018-09-12 | $26.51 | $26.51 | $26.51 | $26.51 | $4.90 | 720 |
| 2018-09-11 | $26.41 | $26.41 | $26.41 | $26.41 | $4.88 | 0 |
| 2018-09-10 | $26.41 | $26.41 | $26.41 | $26.41 | $4.88 | 0 |
| 2018-09-07 | $26.28 | $26.41 | $26.28 | $26.41 | $4.88 | 3,000 |
| 2018-09-06 | $25.62 | $25.62 | $25.62 | $25.62 | $4.73 | 1,165 |
| 2018-09-05 | $25.83 | $25.83 | $25.52 | $25.52 | $4.71 | 4,555 |
| 2018-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $4.90 | 8,500 |
| 2018-08-31 | $26.53 | $26.53 | $26.53 | $26.53 | $4.90 | 25 |
| 2018-08-30 | $26.53 | $26.53 | $26.53 | $26.53 | $4.90 | 0 |
| 2018-08-29 | $26.53 | $26.53 | $26.53 | $26.53 | $4.90 | 0 |
| 2018-08-28 | $26.53 | $26.53 | $26.53 | $26.53 | $4.90 | 550 |
| 2018-08-27 | $26.57 | $26.57 | $26.53 | $26.53 | $4.90 | 2,560 |
| 2018-08-24 | $26.70 | $26.70 | $26.70 | $26.70 | $4.93 | 5,040 |
| 2018-08-23 | $28.66 | $28.66 | $28.66 | $28.66 | $5.29 | 45 |
| 2018-08-22 | $28.66 | $28.66 | $28.66 | $28.66 | $5.29 | 170 |
| 2018-08-21 | $28.66 | $28.66 | $28.66 | $28.66 | $5.29 | 500 |
| 2018-08-20 | $28.58 | $28.58 | $28.58 | $28.58 | $5.28 | 265 |
| 2018-08-17 | $28.58 | $28.58 | $28.58 | $28.58 | $5.28 | 0 |
| 2018-08-16 | $28.58 | $28.58 | $28.58 | $28.58 | $5.28 | 155 |
| 2018-08-15 | $28.58 | $28.58 | $28.58 | $28.58 | $5.28 | 20 |
| 2018-08-14 | $28.59 | $28.59 | $28.58 | $28.58 | $5.28 | 2,155 |
| 2018-08-13 | $28.68 | $28.68 | $28.68 | $28.68 | $5.30 | 85 |
| 2018-08-10 | $28.68 | $28.68 | $28.68 | $28.68 | $5.30 | 310 |
| 2018-08-09 | $28.68 | $28.68 | $28.68 | $28.68 | $5.30 | 500 |
| 2018-08-08 | $27.75 | $27.75 | $27.75 | $27.75 | $5.13 | 0 |
| 2018-08-07 | $27.75 | $27.75 | $27.75 | $27.75 | $5.13 | 5 |
| 2018-08-06 | $27.75 | $27.75 | $27.75 | $27.75 | $5.13 | 0 |
| 2018-08-03 | $27.75 | $27.75 | $27.75 | $27.75 | $5.13 | 575 |
| 2018-08-02 | $27.46 | $27.46 | $27.46 | $27.46 | $5.07 | 535 |
| 2018-08-01 | $27.55 | $27.55 | $27.46 | $27.46 | $5.07 | 2,215 |
| 2018-07-31 | $26.82 | $26.82 | $26.82 | $26.82 | $4.95 | 2,685 |
| 2018-07-30 | $27.01 | $27.71 | $27.01 | $27.71 | $5.12 | 3,700 |
| 2018-07-27 | $26.27 | $26.27 | $26.27 | $26.27 | $4.85 | 5 |
| 2018-07-26 | $26.27 | $26.27 | $26.27 | $26.27 | $4.85 | 75 |
| 2018-07-25 | $26.27 | $26.27 | $26.27 | $26.27 | $4.85 | 0 |
| 2018-07-24 | $26.27 | $26.27 | $26.27 | $26.27 | $4.85 | 155 |
| 2018-07-23 | $26.27 | $26.27 | $26.27 | $26.27 | $4.85 | 520 |
| 2018-07-20 | $26.27 | $26.27 | $26.27 | $26.27 | $4.85 | 135 |
| 2018-07-19 | $26.20 | $26.27 | $26.02 | $26.27 | $4.85 | 12,180 |
| 2018-07-18 | $25.80 | $25.80 | $25.80 | $25.80 | $4.77 | 610 |
| 2018-07-17 | $25.80 | $25.80 | $25.80 | $25.80 | $4.77 | 0 |
| 2018-07-16 | $25.80 | $25.80 | $25.80 | $25.80 | $4.77 | 15 |
| 2018-07-13 | $25.80 | $25.80 | $25.80 | $25.80 | $4.77 | 200 |
| 2018-07-12 | $25.80 | $25.80 | $25.80 | $25.80 | $4.77 | 330 |
| 2018-07-11 | $25.84 | $25.84 | $25.80 | $25.80 | $4.77 | 1,500 |
| 2018-07-10 | $25.51 | $25.51 | $25.51 | $25.51 | $4.71 | 120 |
| 2018-07-09 | $25.51 | $25.51 | $25.51 | $25.51 | $4.71 | 65 |
| 2018-07-06 | $25.51 | $25.51 | $25.51 | $25.51 | $4.71 | 120 |
| 2018-07-05 | $25.29 | $25.51 | $25.29 | $25.51 | $4.71 | 7,770 |
| 2018-07-03 | $24.94 | $25.33 | $24.94 | $25.33 | $4.68 | 3,960 |
| 2018-07-02 | $24.44 | $24.44 | $24.42 | $24.42 | $4.51 | 2,190 |
| 2018-06-29 | $24.67 | $24.67 | $24.67 | $24.67 | $4.56 | 410 |
| 2018-06-28 | $24.67 | $24.67 | $24.67 | $24.67 | $4.56 | 310 |
| 2018-06-27 | $24.44 | $24.67 | $24.44 | $24.67 | $4.56 | 10,045 |
| 2018-06-26 | $23.94 | $23.99 | $23.94 | $23.99 | $4.43 | 7,135 |
| 2018-06-25 | $24.12 | $24.48 | $24.12 | $24.48 | $4.52 | 1,725 |
| 2018-06-22 | $24.03 | $24.03 | $24.03 | $24.03 | $4.44 | 50 |
| 2018-06-21 | $24.40 | $24.40 | $24.00 | $24.03 | $4.44 | 72,260 |
| 2018-06-20 | $23.90 | $23.90 | $23.90 | $23.90 | $4.42 | 1,620 |
| 2018-06-19 | $23.45 | $23.45 | $23.45 | $23.45 | $4.33 | 0 |
| 2018-06-18 | $23.83 | $24.20 | $23.45 | $23.45 | $4.33 | 3,495 |
| 2018-06-15 | $23.94 | $23.94 | $23.94 | $23.94 | $4.42 | 45 |
| 2018-06-14 | $24.04 | $24.04 | $23.94 | $23.94 | $4.42 | 9,505 |
| 2018-06-13 | $24.07 | $24.07 | $24.07 | $24.07 | $4.45 | 2,525 |
| 2018-06-12 | $24.84 | $24.84 | $24.84 | $24.84 | $4.59 | 1,555 |
| 2018-06-11 | $24.19 | $24.23 | $24.19 | $24.23 | $4.48 | 33,500 |
| 2018-06-08 | $24.40 | $24.40 | $24.40 | $24.40 | $4.51 | 515 |
| 2018-06-07 | $24.33 | $24.56 | $24.33 | $24.56 | $4.54 | 2,240 |
| 2018-06-06 | $22.97 | $22.97 | $22.97 | $22.97 | $4.24 | 55 |
| 2018-06-05 | $22.97 | $22.97 | $22.97 | $22.97 | $4.24 | 0 |
| 2018-06-04 | $23.80 | $23.80 | $22.97 | $22.97 | $4.24 | 1,485 |
| 2018-06-01 | $23.21 | $23.21 | $23.21 | $23.21 | $4.29 | 0 |
| 2018-05-31 | $23.21 | $23.21 | $23.21 | $23.21 | $4.29 | 95 |
| 2018-05-30 | $23.21 | $23.21 | $23.21 | $23.21 | $4.29 | 145 |
| 2018-05-29 | $23.69 | $23.69 | $23.20 | $23.21 | $4.29 | 14,900 |
| 2018-05-25 | $24.09 | $24.09 | $24.09 | $24.09 | $4.45 | 5 |
| 2018-05-24 | $24.09 | $24.09 | $24.09 | $24.09 | $4.45 | 580 |
| 2018-05-23 | $23.93 | $23.93 | $23.93 | $23.93 | $4.42 | 75 |
| 2018-05-22 | $23.93 | $23.93 | $23.93 | $23.93 | $4.42 | 1,500 |
| 2018-05-21 | $22.99 | $22.99 | $22.99 | $22.99 | $4.25 | 375 |
| 2018-05-18 | $22.99 | $22.99 | $22.99 | $22.99 | $4.25 | 1,990 |
| 2018-05-17 | $23.50 | $23.50 | $23.50 | $23.50 | $4.34 | 10 |
| 2018-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $4.34 | 65 |
| 2018-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $4.34 | 1,000 |
| 2018-05-14 | $24.24 | $24.24 | $24.24 | $24.24 | $4.48 | 515 |
| 2018-05-11 | $23.88 | $23.88 | $23.88 | $23.88 | $4.41 | 70 |
| 2018-05-10 | $23.88 | $23.88 | $23.88 | $23.88 | $4.41 | 5 |
| 2018-05-09 | $23.88 | $23.88 | $23.88 | $23.88 | $4.41 | 1,000 |
| 2018-05-08 | $23.00 | $23.15 | $23.00 | $23.15 | $4.28 | 3,385 |
| 2018-05-07 | $22.42 | $22.79 | $22.42 | $22.79 | $4.21 | 4,265 |
| 2018-05-04 | $22.60 | $22.60 | $22.60 | $22.60 | $4.18 | 0 |
| 2018-05-03 | $21.68 | $22.60 | $21.68 | $22.60 | $4.18 | 7,810 |
| 2018-05-02 | $22.15 | $22.43 | $22.15 | $22.43 | $4.14 | 8,220 |
| 2018-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $4.16 | 0 |
| 2018-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $4.16 | 115 |
| 2018-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $4.16 | 2,540 |
| 2018-04-26 | $22.14 | $22.14 | $22.14 | $22.14 | $4.09 | 105 |
| 2018-04-25 | $22.14 | $22.14 | $22.14 | $22.14 | $4.09 | 3,000 |
| 2018-04-24 | $22.12 | $22.12 | $22.12 | $22.12 | $4.09 | 150 |
| 2018-04-23 | $22.12 | $22.12 | $22.12 | $22.12 | $4.09 | 1,500 |
| 2018-04-20 | $22.39 | $22.39 | $22.39 | $22.39 | $4.14 | 35 |
| 2018-04-19 | $22.39 | $22.39 | $22.39 | $22.39 | $4.14 | 0 |
| 2018-04-18 | $22.39 | $22.39 | $22.39 | $22.39 | $4.14 | 3,500 |
| 2018-04-17 | $22.15 | $22.15 | $22.11 | $22.11 | $4.08 | 14,995 |
| 2018-04-16 | $21.93 | $21.93 | $21.93 | $21.93 | $4.05 | 15 |
| 2018-04-13 | $21.91 | $21.93 | $21.89 | $21.93 | $4.05 | 8,335 |
| 2018-04-12 | $23.16 | $23.16 | $23.16 | $23.16 | $4.28 | 210 |
| 2018-04-11 | $22.98 | $23.25 | $22.98 | $23.16 | $4.10 | 4,245 |
| 2018-04-10 | $22.78 | $23.41 | $22.78 | $23.41 | $4.14 | 3,375 |
| 2018-04-09 | $22.18 | $22.52 | $22.18 | $22.52 | $3.98 | 9,035 |
| 2018-04-06 | $21.59 | $21.59 | $21.59 | $21.59 | $3.82 | 0 |
| 2018-04-05 | $21.59 | $21.59 | $21.59 | $21.59 | $3.82 | 45 |
| 2018-04-04 | $21.59 | $21.59 | $21.59 | $21.59 | $3.82 | 5 |
| 2018-04-03 | $21.59 | $21.59 | $21.59 | $21.59 | $3.82 | 2,000 |
| 2018-04-02 | $21.95 | $21.95 | $21.95 | $21.95 | $3.88 | 980 |
| 2018-03-29 | $22.04 | $22.04 | $22.04 | $22.04 | $3.90 | 175 |
| 2018-03-28 | $22.04 | $22.04 | $22.04 | $22.04 | $3.90 | 110 |
| 2018-03-27 | $22.25 | $22.25 | $22.04 | $22.04 | $3.90 | 1,290 |
| 2018-03-26 | $21.52 | $21.52 | $21.52 | $21.52 | $3.81 | 315 |
| 2018-03-23 | $21.52 | $21.52 | $21.52 | $21.52 | $3.81 | 605 |
| 2018-03-22 | $22.37 | $22.37 | $22.37 | $22.37 | $3.96 | 1,280 |
| 2018-03-21 | $22.37 | $22.37 | $22.37 | $22.37 | $3.96 | 40 |
| 2018-03-20 | $22.37 | $22.37 | $22.37 | $22.37 | $3.96 | 245 |
| 2018-03-19 | $22.37 | $22.37 | $22.37 | $22.37 | $3.96 | 2,000 |
| 2018-03-16 | $22.64 | $22.64 | $22.59 | $22.63 | $4.00 | 7,915 |
| 2018-03-15 | $22.84 | $22.84 | $22.84 | $22.84 | $4.04 | 2,280 |
| 2018-03-14 | $21.43 | $21.43 | $21.43 | $21.43 | $3.79 | 55 |
| 2018-03-13 | $21.43 | $21.43 | $21.43 | $21.43 | $3.79 | 0 |
| 2018-03-12 | $22.54 | $22.54 | $21.43 | $21.43 | $3.79 | 9,000 |
| 2018-03-09 | $21.92 | $21.92 | $21.92 | $21.92 | $3.88 | 205 |
| 2018-03-08 | $21.92 | $21.92 | $21.92 | $21.92 | $3.88 | 25 |
| 2018-03-07 | $21.92 | $21.92 | $21.92 | $21.92 | $3.88 | 1,000 |
| 2018-03-06 | $21.85 | $21.85 | $21.85 | $21.85 | $3.87 | 500 |
| 2018-03-05 | $21.65 | $21.65 | $21.65 | $21.65 | $3.83 | 560 |
| 2018-03-02 | $21.59 | $21.65 | $21.59 | $21.65 | $3.83 | 2,560 |
| 2018-03-01 | $21.27 | $21.27 | $21.27 | $21.27 | $3.76 | 305 |
| 2018-02-28 | $21.27 | $21.27 | $21.27 | $21.27 | $3.76 | 165 |
| 2018-02-27 | $21.27 | $21.27 | $21.27 | $21.27 | $3.76 | 2,000 |
| 2018-02-26 | $21.70 | $21.70 | $21.70 | $21.70 | $3.84 | 0 |
| 2018-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $3.84 | 170 |
| 2018-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $3.84 | 1,440 |
| 2018-02-21 | $21.76 | $21.76 | $21.76 | $21.76 | $3.85 | 3,890 |
| 2018-02-20 | $20.52 | $20.52 | $20.52 | $20.52 | $3.63 | 4,975 |
| 2018-02-16 | $20.13 | $20.13 | $20.13 | $20.13 | $3.56 | 230 |
| 2018-02-15 | $20.13 | $20.13 | $20.13 | $20.13 | $3.56 | 500 |
| 2018-02-14 | $18.80 | $18.80 | $18.80 | $18.80 | $3.33 | 0 |
| 2018-02-13 | $18.80 | $18.80 | $18.80 | $18.80 | $3.33 | 0 |
| 2018-02-12 | $18.80 | $18.80 | $18.80 | $18.80 | $3.33 | 10,500 |
| 2018-02-09 | $18.91 | $18.91 | $18.76 | $18.76 | $3.32 | 5,720 |
| 2018-02-08 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 0 |
| 2018-02-07 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 135 |
| 2018-02-06 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 0 |
| 2018-02-05 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 0 |
| 2018-02-02 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 190 |
| 2018-02-01 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 15 |
| 2018-01-31 | $20.28 | $20.28 | $20.28 | $20.28 | $3.59 | 20 |
| 2018-01-30 | $20.20 | $20.28 | $20.20 | $20.28 | $3.59 | 1,870 |
| 2018-01-29 | $20.40 | $20.40 | $20.40 | $20.40 | $3.61 | 4,530 |
| 2018-01-26 | $20.85 | $20.85 | $20.85 | $20.85 | $3.69 | 1,110 |
| 2018-01-25 | $20.85 | $20.85 | $20.85 | $20.85 | $3.69 | 1,600 |
| 2018-01-24 | $20.81 | $20.81 | $20.81 | $20.81 | $3.68 | 75 |
| 2018-01-23 | $20.93 | $21.05 | $20.81 | $20.81 | $3.68 | 2,350 |
| 2018-01-22 | $20.30 | $20.30 | $20.30 | $20.30 | $3.59 | 5,950 |
| 2018-01-19 | $19.58 | $19.58 | $19.58 | $19.58 | $3.46 | 0 |
| 2018-01-18 | $19.58 | $19.58 | $19.58 | $19.58 | $3.46 | 0 |
| 2018-01-17 | $19.58 | $19.58 | $19.58 | $19.58 | $3.46 | 0 |
| 2018-01-16 | $19.58 | $19.58 | $19.58 | $19.58 | $3.46 | 20 |
| 2018-01-12 | $19.58 | $19.58 | $19.58 | $19.58 | $3.46 | 1,000 |
| 2018-01-11 | $19.77 | $19.77 | $19.77 | $19.77 | $3.50 | 40 |
| 2018-01-10 | $19.77 | $19.77 | $19.77 | $19.77 | $3.50 | 1,315 |
| 2018-01-09 | $19.60 | $19.60 | $19.60 | $19.60 | $3.47 | 2,510 |
| 2018-01-08 | $19.86 | $19.86 | $19.86 | $19.86 | $3.51 | 5 |
| 2018-01-05 | $19.86 | $19.86 | $19.86 | $19.86 | $3.51 | 0 |
| 2018-01-04 | $19.86 | $19.86 | $19.86 | $19.86 | $3.51 | 740 |
| 2018-01-03 | $19.24 | $19.24 | $19.24 | $19.24 | $3.40 | 0 |
| 2018-01-02 | $19.24 | $19.24 | $19.24 | $19.24 | $3.40 | 625 |
| 2017-12-29 | $19.42 | $19.61 | $19.42 | $19.61 | $3.47 | 13,725 |
| 2017-12-28 | $19.55 | $19.55 | $19.55 | $19.55 | $3.46 | 395 |
| 2017-12-27 | $19.55 | $19.55 | $19.55 | $19.55 | $3.46 | 11,775 |
| 2017-12-26 | $19.68 | $19.68 | $19.68 | $19.68 | $3.48 | 0 |
| 2017-12-22 | $19.68 | $19.68 | $19.68 | $19.68 | $3.48 | 0 |
| 2017-12-21 | $19.68 | $19.68 | $19.68 | $19.68 | $3.48 | 0 |
| 2017-12-20 | $19.68 | $19.68 | $19.68 | $19.68 | $3.48 | 0 |
| 2017-12-19 | $19.69 | $19.69 | $19.68 | $19.68 | $3.48 | 3,500 |
| 2017-12-18 | $19.50 | $19.50 | $19.50 | $19.50 | $3.45 | 45 |
| 2017-12-15 | $19.36 | $19.50 | $19.36 | $19.50 | $3.45 | 2,105 |
| 2017-12-14 | $19.90 | $19.90 | $19.90 | $19.90 | $3.52 | 0 |
| 2017-12-13 | $19.90 | $19.90 | $19.90 | $19.90 | $3.52 | 0 |
| 2017-12-12 | $19.90 | $19.90 | $19.90 | $19.90 | $3.52 | 0 |
| 2017-12-11 | $19.90 | $19.90 | $19.90 | $19.90 | $3.52 | 280 |
| 2017-12-08 | $19.90 | $19.90 | $19.90 | $19.90 | $3.52 | 0 |
| 2017-12-07 | $19.90 | $19.90 | $19.90 | $19.90 | $3.52 | 625 |
| 2017-12-06 | $19.38 | $19.38 | $19.38 | $19.38 | $3.43 | 0 |
| 2017-12-05 | $19.38 | $19.38 | $19.38 | $19.38 | $3.43 | 0 |
| 2017-12-04 | $19.38 | $19.38 | $19.38 | $19.38 | $3.43 | 500 |
| 2017-12-01 | $19.05 | $19.05 | $19.05 | $19.05 | $3.37 | 965 |
| 2017-11-30 | $19.06 | $19.06 | $19.06 | $19.06 | $3.37 | 7,415 |
| 2017-11-29 | $19.40 | $19.40 | $19.40 | $19.40 | $3.43 | 0 |
| 2017-11-28 | $19.40 | $19.40 | $19.40 | $19.40 | $3.43 | 0 |
| 2017-11-27 | $19.40 | $19.40 | $19.40 | $19.40 | $3.43 | 910 |
| 2017-11-24 | $19.43 | $19.43 | $19.43 | $19.43 | $3.44 | 1,250 |
| 2017-11-22 | $19.40 | $19.40 | $19.40 | $19.40 | $3.43 | 1,990 |
| 2017-11-21 | $19.01 | $19.31 | $19.01 | $19.31 | $3.42 | 3,925 |
| 2017-11-20 | $19.03 | $19.03 | $19.03 | $19.03 | $3.37 | 60 |
| 2017-11-17 | $19.03 | $19.03 | $19.03 | $19.03 | $3.37 | 2,085 |
| 2017-11-15 | $19.28 | $19.28 | $19.28 | $19.28 | $3.41 | 0 |
| 2017-11-14 | $19.28 | $19.28 | $19.28 | $19.28 | $3.41 | 10 |
| 2017-11-13 | $19.28 | $19.28 | $19.28 | $19.28 | $3.41 | 0 |
| 2017-11-10 | $19.28 | $19.28 | $19.28 | $19.28 | $3.41 | 0 |
| 2017-11-09 | $19.28 | $19.28 | $19.28 | $19.28 | $3.41 | 0 |
| 2017-11-08 | $18.81 | $19.28 | $18.81 | $19.28 | $3.41 | 8,785 |
| 2017-11-07 | $18.70 | $18.70 | $18.70 | $18.70 | $3.31 | 1,000 |
| 2017-11-06 | $18.57 | $18.57 | $18.57 | $18.57 | $3.29 | 1,650 |
| 2017-11-03 | $18.70 | $18.70 | $18.70 | $18.70 | $3.31 | 0 |
| 2017-11-02 | $18.03 | $18.70 | $18.03 | $18.70 | $3.31 | 6,500 |
| 2017-11-01 | $18.74 | $18.95 | $18.74 | $18.95 | $3.35 | 4,480 |
| 2017-10-31 | $18.09 | $18.09 | $18.09 | $18.09 | $3.20 | 0 |
| 2017-10-30 | $18.09 | $18.09 | $18.09 | $18.09 | $3.20 | 1,360 |
| 2017-10-27 | $17.72 | $17.72 | $17.72 | $17.72 | $3.13 | 0 |
| 2017-10-26 | $18.09 | $18.09 | $17.72 | $17.72 | $3.13 | 3,205 |
| 2017-10-25 | $18.36 | $18.36 | $18.35 | $18.35 | $3.25 | 15,100 |
| 2017-10-24 | $17.82 | $18.24 | $17.82 | $18.24 | $3.23 | 1,650 |
| 2017-10-23 | $18.22 | $18.22 | $18.22 | $18.22 | $3.22 | 0 |
| 2017-10-20 | $17.30 | $18.22 | $17.30 | $18.22 | $3.22 | 7,425 |
| 2017-10-19 | $18.46 | $18.46 | $18.46 | $18.46 | $3.27 | 585 |
| 2017-10-18 | $18.22 | $18.22 | $18.22 | $18.22 | $3.22 | 0 |
| 2017-10-17 | $18.22 | $18.22 | $18.22 | $18.22 | $3.22 | 0 |
| 2017-10-16 | $18.22 | $18.22 | $18.22 | $18.22 | $3.22 | 310 |
| 2017-10-13 | $18.22 | $18.22 | $18.22 | $18.22 | $3.22 | 625 |
| 2017-10-12 | $18.44 | $18.44 | $18.44 | $18.44 | $3.26 | 405 |
| 2017-10-11 | $18.24 | $18.44 | $18.24 | $18.44 | $3.26 | 1,710 |
| 2017-10-10 | $18.01 | $18.39 | $18.01 | $18.39 | $3.25 | 3,165 |
| 2017-10-09 | $18.01 | $18.01 | $18.01 | $18.01 | $3.19 | 120 |
| 2017-10-06 | $17.81 | $18.01 | $17.81 | $18.01 | $3.19 | 2,460 |
| 2017-10-05 | $17.99 | $17.99 | $17.99 | $17.99 | $3.18 | 1,285 |
| 2017-10-04 | $17.58 | $17.58 | $17.58 | $17.58 | $3.11 | 795 |
| 2017-10-03 | $17.75 | $17.75 | $17.75 | $17.75 | $3.14 | 0 |
| 2017-10-02 | $17.75 | $17.75 | $17.75 | $17.75 | $3.14 | 645 |
| 2017-09-29 | $17.50 | $17.70 | $17.50 | $17.70 | $3.13 | 1,935 |
| 2017-09-28 | $17.38 | $17.38 | $17.38 | $17.38 | $3.07 | 10 |
| 2017-09-27 | $17.42 | $17.42 | $17.22 | $17.38 | $3.07 | 6,620 |
| 2017-09-26 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 230 |
| 2017-09-25 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-22 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-21 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-20 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 180 |
| 2017-09-19 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-18 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 115 |
| 2017-09-15 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-14 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 160 |
| 2017-09-12 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-11 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 5 |
| 2017-09-08 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 0 |
| 2017-09-07 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 135 |
| 2017-09-06 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 720 |
| 2017-09-05 | $17.80 | $17.80 | $17.80 | $17.80 | $3.15 | 925 |
| 2017-09-01 | $17.80 | $17.80 | $17.61 | $17.61 | $3.12 | 1,900 |
| 2017-08-31 | $17.85 | $17.85 | $17.85 | $17.85 | $3.16 | 0 |
| 2017-08-30 | $17.85 | $17.85 | $17.85 | $17.85 | $3.16 | 60 |
| 2017-08-28 | $17.85 | $17.85 | $17.85 | $17.85 | $3.16 | 505 |
| 2017-08-25 | $17.89 | $17.89 | $17.89 | $17.89 | $3.16 | 1,040 |
| 2017-08-24 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 365 |
| 2017-08-23 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 85 |
| 2017-08-22 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 100 |
| 2017-08-21 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 2,520 |
| 2017-08-18 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 460 |
| 2017-08-17 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 10 |
| 2017-08-16 | $17.40 | $17.40 | $17.40 | $17.40 | $3.08 | 1,005 |
| 2017-08-15 | $17.32 | $17.32 | $17.32 | $17.32 | $3.06 | 0 |
| 2017-08-14 | $17.23 | $17.32 | $17.23 | $17.32 | $3.06 | 2,700 |
| 2017-08-11 | $17.22 | $17.22 | $17.22 | $17.22 | $3.05 | 1,500 |
| 2017-08-10 | $17.53 | $17.53 | $17.53 | $17.53 | $3.10 | 0 |
| 2017-08-09 | $17.53 | $17.53 | $17.53 | $17.53 | $3.10 | 1,000 |
| 2017-08-08 | $17.72 | $17.72 | $17.72 | $17.72 | $3.13 | 0 |
| 2017-08-07 | $17.72 | $17.72 | $17.72 | $17.72 | $3.13 | 800 |
| 2017-08-04 | $17.27 | $17.27 | $17.27 | $17.27 | $3.06 | 0 |
| 2017-08-03 | $17.27 | $17.27 | $17.27 | $17.27 | $3.06 | 10,000 |
| 2017-08-02 | $17.42 | $17.42 | $17.42 | $17.42 | $3.08 | 20 |
| 2017-08-01 | $17.42 | $17.42 | $17.42 | $17.42 | $3.08 | 0 |
| 2017-07-31 | $17.50 | $17.50 | $17.34 | $17.42 | $3.08 | 6,755 |
| 2017-07-28 | $18.40 | $18.40 | $18.40 | $18.40 | $3.26 | 0 |
| 2017-07-27 | $18.40 | $18.40 | $18.40 | $18.40 | $3.26 | 0 |
| 2017-07-26 | $18.40 | $18.40 | $18.40 | $18.40 | $3.26 | 0 |
| 2017-07-25 | $18.40 | $18.40 | $18.40 | $18.40 | $3.26 | 2,125 |
| 2017-07-24 | $18.29 | $18.29 | $18.29 | $18.29 | $3.24 | 0 |
| 2017-07-21 | $18.29 | $18.29 | $18.29 | $18.29 | $3.24 | 1,915 |
| 2017-07-20 | $17.94 | $17.94 | $17.94 | $17.94 | $3.17 | 0 |
| 2017-07-19 | $17.86 | $17.94 | $17.86 | $17.94 | $3.17 | 7,280 |
| 2017-07-18 | $17.88 | $17.88 | $17.88 | $17.88 | $3.16 | 205 |
| 2017-07-17 | $17.88 | $17.88 | $17.88 | $17.88 | $3.16 | 540 |
| 2017-07-14 | $17.51 | $17.51 | $17.51 | $17.51 | $3.10 | 295 |
| 2017-07-13 | $17.51 | $17.51 | $17.51 | $17.51 | $3.10 | 590 |
| 2017-07-12 | $17.51 | $17.51 | $17.51 | $17.51 | $3.10 | 10 |
| 2017-07-11 | $17.51 | $17.51 | $17.51 | $17.51 | $3.10 | 0 |
| 2017-07-10 | $17.31 | $17.51 | $17.31 | $17.51 | $3.10 | 1,765 |
| 2017-07-07 | $17.28 | $17.28 | $17.28 | $17.28 | $3.06 | 210 |
| 2017-07-06 | $17.28 | $17.28 | $17.28 | $17.28 | $3.06 | 370 |
| 2017-07-05 | $17.27 | $17.28 | $17.27 | $17.28 | $3.06 | 3,505 |
| 2017-07-03 | $17.56 | $17.56 | $17.56 | $17.56 | $3.11 | 0 |
| 2017-06-30 | $17.56 | $17.56 | $17.56 | $17.56 | $3.11 | 925 |
| 2017-06-29 | $17.59 | $17.59 | $17.59 | $17.59 | $3.11 | 485 |
| 2017-06-28 | $17.59 | $17.59 | $17.59 | $17.59 | $3.11 | 240 |
| 2017-06-27 | $17.59 | $17.59 | $17.59 | $17.59 | $3.11 | 0 |
| 2017-06-26 | $17.59 | $17.59 | $17.59 | $17.59 | $3.11 | 0 |
| 2017-06-23 | $17.59 | $17.59 | $17.59 | $17.59 | $3.11 | 1,490 |
| 2017-06-22 | $17.60 | $17.60 | $17.60 | $17.60 | $3.11 | 5,000 |
| 2017-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $3.10 | 2,640 |
| 2017-06-20 | $17.37 | $17.37 | $17.37 | $17.37 | $3.07 | 510 |
| 2017-06-19 | $17.37 | $17.37 | $17.37 | $17.37 | $3.07 | 485 |
| 2017-06-16 | $17.37 | $17.37 | $17.37 | $17.37 | $3.07 | 1,100 |
| 2017-06-15 | $17.30 | $17.30 | $17.30 | $17.30 | $3.06 | 2,330 |
| 2017-06-14 | $17.60 | $17.60 | $17.60 | $17.60 | $3.11 | 1,220 |
| 2017-06-13 | $17.32 | $17.32 | $17.32 | $17.32 | $3.06 | 0 |
| 2017-06-12 | $17.32 | $17.32 | $17.32 | $17.32 | $3.06 | 0 |
| 2017-06-09 | $17.32 | $17.32 | $17.32 | $17.32 | $3.06 | 165 |
| 2017-06-08 | $17.11 | $17.32 | $17.11 | $17.32 | $3.06 | 4,000 |
| 2017-06-07 | $17.38 | $17.38 | $17.38 | $17.38 | $3.07 | 74,000 |
| 2017-06-06 | $16.80 | $16.80 | $16.80 | $16.80 | $2.97 | 165 |
| 2017-06-05 | $16.80 | $16.80 | $16.80 | $16.80 | $2.97 | 2,800 |
| 2017-06-02 | $17.37 | $17.37 | $17.37 | $17.37 | $3.07 | 3,495 |
| 2017-06-01 | $16.69 | $16.69 | $16.69 | $16.69 | $2.95 | 0 |
| 2017-05-31 | $16.69 | $16.69 | $16.69 | $16.69 | $2.79 | 9,360 |
| 2017-05-30 | $16.87 | $16.91 | $16.87 | $16.91 | $2.83 | 1,590 |
| 2017-05-26 | $16.67 | $16.67 | $16.67 | $16.67 | $2.79 | 0 |
| 2017-05-25 | $16.67 | $16.67 | $16.67 | $16.67 | $2.79 | 0 |
| 2017-05-24 | $16.67 | $16.67 | $16.67 | $16.67 | $2.79 | 250 |
| 2017-05-23 | $16.67 | $16.67 | $16.67 | $16.67 | $2.79 | 0 |
| 2017-05-22 | $16.67 | $16.67 | $16.67 | $16.67 | $2.79 | 2,265 |
| 2017-05-19 | $16.64 | $16.64 | $16.64 | $16.64 | $2.79 | 1,920 |
| 2017-05-18 | $16.79 | $16.79 | $16.79 | $16.79 | $2.81 | 1,310 |
| 2017-05-17 | $16.73 | $16.73 | $16.73 | $16.73 | $2.80 | 9,345 |
| 2017-05-16 | $16.88 | $16.88 | $16.88 | $16.88 | $2.83 | 5,270 |
| 2017-05-15 | $16.82 | $16.82 | $16.82 | $16.82 | $2.82 | 840 |
| 2017-05-12 | $16.44 | $16.71 | $16.44 | $16.71 | $2.80 | 3,765 |
| 2017-05-11 | $16.64 | $16.68 | $16.56 | $16.56 | $2.77 | 16,930 |
| 2017-05-10 | $16.64 | $16.64 | $16.64 | $16.64 | $2.79 | 760 |
| 2017-05-09 | $16.76 | $16.76 | $16.65 | $16.65 | $2.79 | 7,275 |
| 2017-05-08 | $15.67 | $15.67 | $15.67 | $15.67 | $2.62 | 385 |
| 2017-05-05 | $15.67 | $15.67 | $15.67 | $15.67 | $2.62 | 290 |
| 2017-05-04 | $15.89 | $16.02 | $15.67 | $15.67 | $2.62 | 5,830 |
| 2017-05-03 | $16.65 | $16.65 | $16.65 | $16.65 | $2.57 | 1,085 |
| 2017-05-02 | $16.82 | $16.82 | $16.82 | $16.82 | $2.60 | 0 |
| 2017-05-01 | $16.82 | $16.82 | $16.82 | $16.82 | $2.60 | 390 |
| 2017-04-28 | $16.82 | $16.82 | $16.82 | $16.82 | $2.60 | 100 |
| 2017-04-27 | $16.82 | $16.82 | $16.82 | $16.82 | $2.60 | 2,320 |
| 2017-04-26 | $16.75 | $16.83 | $16.75 | $16.83 | $2.60 | 1,265 |
| 2017-04-25 | $16.52 | $16.73 | $16.52 | $16.73 | $2.58 | 21,470 |
| 2017-04-24 | $16.62 | $16.62 | $16.62 | $16.62 | $2.57 | 1,325 |
| 2017-04-21 | $16.27 | $16.27 | $16.27 | $16.27 | $2.51 | 1,505 |
| 2017-04-20 | $16.28 | $16.28 | $16.28 | $16.28 | $2.51 | 2,120 |
| 2017-04-19 | $16.30 | $16.30 | $16.30 | $16.30 | $2.52 | 225 |
| 2017-04-18 | $16.30 | $16.30 | $16.30 | $16.30 | $2.52 | 575 |
| 2017-04-17 | $16.79 | $16.79 | $16.79 | $16.79 | $2.59 | 745 |
| 2017-04-13 | $16.11 | $16.11 | $16.11 | $16.11 | $2.49 | 760 |
| 2017-04-12 | $16.11 | $16.11 | $16.11 | $16.11 | $2.49 | 175 |
| 2017-04-11 | $16.20 | $16.20 | $16.11 | $16.11 | $2.49 | 2,560 |
| 2017-04-10 | $16.11 | $16.11 | $16.11 | $16.11 | $2.49 | 9,580 |
| 2017-04-07 | $16.03 | $16.03 | $16.03 | $16.03 | $2.48 | 210 |
| 2017-04-06 | $16.03 | $16.03 | $16.03 | $16.03 | $2.48 | 715 |
| 2017-04-05 | $16.03 | $16.04 | $15.95 | $15.95 | $2.46 | 10,380 |
| 2017-04-04 | $16.13 | $16.13 | $16.13 | $16.13 | $2.49 | 0 |
| 2017-04-03 | $16.13 | $16.13 | $16.13 | $16.13 | $2.49 | 1,725 |
| 2017-03-31 | $16.30 | $16.30 | $16.30 | $16.30 | $2.52 | 645 |
| 2017-03-30 | $16.46 | $16.46 | $16.46 | $16.46 | $2.54 | 0 |
| 2017-03-29 | $16.46 | $16.46 | $16.46 | $16.46 | $2.54 | 1,800 |
| 2017-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $2.51 | 300 |
| 2017-03-27 | $16.25 | $16.25 | $16.25 | $16.25 | $2.51 | 0 |
| 2017-03-24 | $16.25 | $16.25 | $16.25 | $16.25 | $2.51 | 0 |
| 2017-03-23 | $16.25 | $16.25 | $16.25 | $16.25 | $2.51 | 0 |
| 2017-03-22 | $16.40 | $16.40 | $16.25 | $16.25 | $2.51 | 1,930 |
| 2017-03-21 | $16.46 | $16.46 | $16.46 | $16.46 | $2.54 | 0 |
| 2017-03-20 | $16.46 | $16.46 | $16.42 | $16.46 | $2.54 | 3,540 |
| 2017-03-17 | $16.39 | $16.39 | $16.39 | $16.39 | $2.53 | 1,600 |
| 2017-03-16 | $16.19 | $16.19 | $16.19 | $16.19 | $2.50 | 1,030 |
| 2017-03-15 | $15.95 | $15.95 | $15.95 | $15.95 | $2.46 | 0 |
| 2017-03-14 | $15.95 | $15.95 | $15.95 | $15.95 | $2.46 | 820 |
| 2017-03-13 | $15.86 | $15.86 | $15.86 | $15.86 | $2.45 | 0 |
| 2017-03-10 | $15.92 | $15.92 | $15.86 | $15.86 | $2.45 | 2,460 |
| 2017-03-09 | $15.67 | $15.67 | $15.67 | $15.67 | $2.42 | 0 |
| 2017-03-08 | $15.64 | $15.67 | $15.64 | $15.67 | $2.42 | 1,970 |
| 2017-03-07 | $15.67 | $15.77 | $15.67 | $15.77 | $2.44 | 26,030 |
| 2017-03-06 | $15.50 | $15.60 | $15.50 | $15.51 | $2.40 | 3,665 |
| 2017-03-03 | $15.66 | $15.66 | $15.66 | $15.66 | $2.42 | 0 |
| 2017-03-02 | $15.66 | $15.66 | $15.66 | $15.66 | $2.42 | 1,100 |
| 2017-03-01 | $15.80 | $15.80 | $15.80 | $15.80 | $2.44 | 575 |
| 2017-02-28 | $15.55 | $15.64 | $15.55 | $15.64 | $2.42 | 21,655 |
| 2017-02-27 | $15.58 | $15.62 | $15.58 | $15.62 | $2.41 | 2,505 |
| 2017-02-24 | $15.81 | $15.81 | $15.81 | $15.81 | $2.44 | 2,135 |
| 2017-02-23 | $15.71 | $15.71 | $15.71 | $15.71 | $2.43 | 840 |
| 2017-02-22 | $15.71 | $15.71 | $15.71 | $15.71 | $2.43 | 9,745 |
| 2017-02-21 | $15.79 | $15.79 | $15.79 | $15.79 | $2.44 | 0 |
| 2017-02-17 | $15.79 | $15.79 | $15.79 | $15.79 | $2.44 | 170 |
| 2017-02-16 | $15.79 | $15.79 | $15.79 | $15.79 | $2.44 | 0 |
| 2017-02-15 | $15.79 | $15.79 | $15.79 | $15.79 | $2.44 | 0 |
| 2017-02-14 | $15.83 | $15.83 | $15.79 | $15.79 | $2.44 | 1,850 |
| 2017-02-13 | $16.51 | $16.51 | $16.51 | $16.51 | $2.55 | 0 |
| 2017-02-10 | $16.51 | $16.51 | $16.51 | $16.51 | $2.55 | 355 |
| 2017-02-09 | $16.51 | $16.51 | $16.51 | $16.51 | $2.55 | 550 |
| 2017-02-08 | $16.34 | $16.34 | $16.34 | $16.34 | $2.52 | 450 |
| 2017-02-07 | $16.34 | $16.34 | $16.34 | $16.34 | $2.52 | 0 |
| 2017-02-06 | $16.34 | $16.34 | $16.34 | $16.34 | $2.52 | 795 |
| 2017-02-03 | $16.40 | $16.44 | $16.34 | $16.34 | $2.52 | 10,440 |
| 2017-02-02 | $16.40 | $16.40 | $16.40 | $16.40 | $2.53 | 590 |
| 2017-02-01 | $16.35 | $16.35 | $16.35 | $16.35 | $2.52 | 485 |
| 2017-01-31 | $16.35 | $16.35 | $16.35 | $16.35 | $2.52 | 1,530 |
| 2017-01-30 | $16.15 | $16.15 | $16.15 | $16.15 | $2.49 | 1,575 |
| 2017-01-27 | $16.35 | $16.35 | $16.35 | $16.35 | $2.52 | 3,290 |
| 2017-01-26 | $16.20 | $16.20 | $16.20 | $16.20 | $2.50 | 6,320 |
| 2017-01-25 | $16.03 | $16.03 | $16.03 | $16.03 | $2.47 | 0 |
| 2017-01-24 | $16.03 | $16.03 | $16.03 | $16.03 | $2.47 | 555 |
| 2017-01-23 | $15.79 | $15.79 | $15.79 | $15.79 | $2.44 | 290 |
| 2017-01-20 | $15.79 | $15.79 | $15.79 | $15.79 | $2.44 | 450 |
| 2017-01-19 | $15.79 | $15.79 | $15.79 | $15.79 | $2.36 | 695 |
| 2017-01-18 | $15.79 | $15.79 | $15.79 | $15.79 | $2.36 | 1,670 |
| 2017-01-17 | $15.84 | $15.84 | $15.84 | $15.84 | $2.37 | 1,075 |
| 2017-01-13 | $15.70 | $15.70 | $15.70 | $15.70 | $2.35 | 170 |
| 2017-01-12 | $15.68 | $15.70 | $15.64 | $15.70 | $2.35 | 3,310 |
| 2017-01-11 | $15.65 | $15.65 | $15.65 | $15.65 | $2.34 | 0 |
| 2017-01-10 | $15.65 | $15.65 | $15.47 | $15.65 | $2.34 | 13,810 |
| 2017-01-09 | $16.11 | $16.15 | $16.11 | $16.15 | $2.41 | 2,735 |
| 2017-01-06 | $16.34 | $16.34 | $16.01 | $16.01 | $2.39 | 4,640 |
| 2017-01-05 | $16.37 | $16.37 | $16.01 | $16.01 | $2.39 | 1,615 |
| 2017-01-04 | $16.02 | $16.02 | $16.02 | $16.02 | $2.39 | 500 |
| 2017-01-03 | $15.74 | $15.90 | $15.74 | $15.90 | $2.38 | 2,000 |
| 2016-12-30 | $15.81 | $15.81 | $15.74 | $15.74 | $2.35 | 70,045 |
| 2016-12-29 | $15.85 | $15.85 | $15.85 | $15.85 | $2.37 | 795 |
| 2016-12-28 | $15.72 | $15.72 | $15.59 | $15.59 | $2.33 | 16,230 |
| 2016-12-27 | $15.85 | $15.86 | $15.85 | $15.86 | $2.37 | 10,305 |
| 2016-12-23 | $15.71 | $15.71 | $15.71 | $15.71 | $2.35 | 805 |
| 2016-12-22 | $15.51 | $15.51 | $15.51 | $15.51 | $2.32 | 0 |
| 2016-12-21 | $15.54 | $15.54 | $15.51 | $15.51 | $2.32 | 9,735 |
| 2016-12-20 | $15.41 | $15.52 | $15.41 | $15.51 | $2.32 | 15,990 |
| 2016-12-19 | $15.42 | $15.42 | $15.42 | $15.42 | $2.30 | 1,725 |
| 2016-12-16 | $15.52 | $15.56 | $15.52 | $15.56 | $2.32 | 2,750 |
| 2016-12-15 | $15.72 | $15.88 | $15.72 | $15.88 | $2.30 | 3,780 |
| 2016-12-14 | $15.95 | $16.23 | $15.95 | $16.03 | $2.32 | 8,480 |
| 2016-12-13 | $16.17 | $16.17 | $16.10 | $16.10 | $2.33 | 6,630 |
| 2016-12-12 | $15.95 | $15.95 | $15.77 | $15.77 | $2.28 | 13,740 |
| 2016-12-09 | $15.67 | $15.67 | $15.67 | $15.67 | $2.27 | 490 |
| 2016-12-08 | $15.67 | $15.67 | $15.67 | $15.67 | $2.27 | 530 |
| 2016-12-07 | $15.73 | $15.73 | $15.73 | $15.73 | $2.27 | 945 |
| 2016-12-06 | $15.64 | $15.64 | $15.53 | $15.57 | $2.25 | 4,865 |
| 2016-12-05 | $15.78 | $15.78 | $15.69 | $15.69 | $2.27 | 4,795 |
| 2016-12-02 | $15.40 | $15.40 | $15.40 | $15.40 | $2.23 | 2,940 |
| 2016-12-01 | $15.24 | $15.31 | $15.24 | $15.31 | $2.21 | 7,280 |
| 2016-11-30 | $15.60 | $15.60 | $15.60 | $15.60 | $2.26 | 1,745 |
| 2016-11-29 | $15.76 | $15.80 | $15.75 | $15.75 | $2.28 | 9,425 |
| 2016-11-28 | $15.77 | $15.78 | $15.70 | $15.78 | $2.28 | 2,905 |
| 2016-11-25 | $15.63 | $15.63 | $15.63 | $15.63 | $2.26 | 705 |
| 2016-11-23 | $15.43 | $15.54 | $15.38 | $15.38 | $2.22 | 14,900 |
| 2016-11-22 | $15.68 | $15.68 | $15.50 | $15.52 | $2.24 | 26,540 |
| 2016-11-21 | $15.49 | $15.60 | $15.49 | $15.54 | $2.25 | 174,425 |
| 2016-11-18 | $15.28 | $15.28 | $15.28 | $15.28 | $2.21 | 435 |
| 2016-11-17 | $15.28 | $15.28 | $15.28 | $15.28 | $2.21 | 200 |
| 2016-11-16 | $15.25 | $15.28 | $15.20 | $15.28 | $2.21 | 4,845 |
| 2016-11-15 | $15.42 | $15.50 | $15.41 | $15.45 | $2.23 | 16,355 |
| 2016-11-14 | $15.22 | $15.22 | $15.15 | $15.21 | $2.20 | 2,230 |
| 2016-11-11 | $15.76 | $15.76 | $15.76 | $15.76 | $2.28 | 0 |
| 2016-11-10 | $15.45 | $15.76 | $15.43 | $15.76 | $2.28 | 15,795 |
| 2016-11-09 | $16.38 | $16.38 | $16.33 | $16.33 | $2.36 | 49,445 |
| 2016-11-08 | $16.75 | $16.79 | $16.75 | $16.79 | $2.43 | 22,500 |
| 2016-11-07 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 435 |
| 2016-11-04 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 150 |
| 2016-11-03 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 0 |
| 2016-11-02 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 1,225 |
| 2016-11-01 | $17.44 | $17.44 | $17.24 | $17.24 | $2.49 | 1,685 |
| 2016-10-31 | $17.17 | $17.17 | $17.17 | $17.17 | $2.48 | 0 |
| 2016-10-28 | $17.17 | $17.17 | $17.17 | $17.17 | $2.48 | 1,110 |
| 2016-10-27 | $17.09 | $17.09 | $17.09 | $17.09 | $2.47 | 0 |
| 2016-10-26 | $17.09 | $17.09 | $17.09 | $17.09 | $2.47 | 420 |
| 2016-10-25 | $16.98 | $17.09 | $16.96 | $17.09 | $2.47 | 13,285 |
| 2016-10-24 | $17.08 | $17.08 | $17.04 | $17.04 | $2.46 | 12,590 |
| 2016-10-21 | $17.20 | $17.34 | $17.20 | $17.34 | $2.51 | 12,040 |
| 2016-10-20 | $17.32 | $17.32 | $17.32 | $17.32 | $2.51 | 0 |
| 2016-10-19 | $17.32 | $17.32 | $17.32 | $17.32 | $2.51 | 435 |
| 2016-10-18 | $17.32 | $17.32 | $17.32 | $17.32 | $2.51 | 6,750 |
| 2016-10-17 | $17.40 | $17.40 | $17.40 | $17.40 | $2.52 | 1,180 |
| 2016-10-14 | $17.41 | $17.41 | $17.41 | $17.41 | $2.52 | 1,430 |
| 2016-10-13 | $17.32 | $17.32 | $17.32 | $17.32 | $2.50 | 15,235 |
| 2016-10-12 | $17.36 | $17.36 | $17.36 | $17.36 | $2.51 | 750 |
| 2016-10-11 | $17.42 | $17.42 | $17.42 | $17.42 | $2.52 | 2,870 |
| 2016-10-10 | $17.65 | $17.65 | $17.65 | $17.65 | $2.55 | 1,500 |
| 2016-10-07 | $18.22 | $18.22 | $18.22 | $18.22 | $2.63 | 0 |
| 2016-10-06 | $18.22 | $18.22 | $18.22 | $18.22 | $2.63 | 0 |
| 2016-10-05 | $18.22 | $18.22 | $18.22 | $18.22 | $2.63 | 0 |
| 2016-10-04 | $18.34 | $18.34 | $18.22 | $18.22 | $2.63 | 4,005 |
| 2016-10-03 | $18.42 | $18.44 | $18.41 | $18.44 | $2.67 | 101,550 |
| 2016-09-30 | $18.44 | $18.44 | $18.44 | $18.44 | $2.67 | 31,345 |
| 2016-09-29 | $18.34 | $18.34 | $18.34 | $18.34 | $2.65 | 1,260 |
| 2016-09-28 | $18.34 | $18.34 | $18.34 | $18.34 | $2.65 | 10 |
| 2016-09-27 | $18.34 | $18.34 | $18.34 | $18.34 | $2.65 | 0 |
| 2016-09-26 | $18.34 | $18.34 | $18.34 | $18.34 | $2.65 | 1,230 |
| 2016-09-23 | $18.48 | $18.48 | $18.48 | $18.48 | $2.67 | 50 |
| 2016-09-22 | $18.48 | $18.48 | $18.48 | $18.48 | $2.67 | 3,550 |
| 2016-09-21 | $18.36 | $18.36 | $18.36 | $18.36 | $2.66 | 0 |
| 2016-09-20 | $18.40 | $18.40 | $18.29 | $18.36 | $2.66 | 8,780 |
| 2016-09-19 | $18.31 | $18.32 | $18.31 | $18.32 | $2.65 | 3,080 |
| 2016-09-16 | $18.20 | $18.35 | $18.20 | $18.35 | $2.65 | 9,205 |
| 2016-09-15 | $18.51 | $18.70 | $18.48 | $18.48 | $2.67 | 7,660 |
| 2016-09-14 | $18.43 | $18.43 | $18.33 | $18.33 | $2.65 | 3,690 |
| 2016-09-13 | $18.33 | $18.38 | $18.33 | $18.35 | $2.65 | 10,535 |
| 2016-09-12 | $18.35 | $18.39 | $18.35 | $18.39 | $2.66 | 4,280 |
| 2016-09-09 | $18.07 | $18.07 | $18.07 | $18.07 | $2.61 | 2,175 |
| 2016-09-08 | $18.37 | $18.37 | $18.16 | $18.16 | $2.63 | 2,430 |
| 2016-09-07 | $18.67 | $18.67 | $18.56 | $18.56 | $2.68 | 16,185 |
| 2016-09-06 | $18.38 | $18.38 | $18.38 | $18.38 | $2.66 | 1,090 |
| 2016-09-02 | $18.34 | $18.37 | $18.32 | $18.37 | $2.66 | 7,290 |
| 2016-09-01 | $17.89 | $17.89 | $17.89 | $17.89 | $2.59 | 3,295 |
| 2016-08-31 | $17.72 | $17.72 | $17.72 | $17.72 | $2.56 | 2,955 |
| 2016-08-30 | $17.71 | $17.74 | $17.71 | $17.74 | $2.57 | 5,445 |
| 2016-08-29 | $17.76 | $17.91 | $17.76 | $17.91 | $2.59 | 4,530 |
| 2016-08-26 | $17.63 | $17.79 | $17.63 | $17.79 | $2.57 | 4,695 |
| 2016-08-25 | $17.98 | $17.98 | $17.90 | $17.98 | $2.60 | 4,135 |
| 2016-08-24 | $17.99 | $18.04 | $17.96 | $18.03 | $2.61 | 6,210 |
| 2016-08-23 | $18.25 | $18.29 | $18.22 | $18.29 | $2.64 | 5,580 |
| 2016-08-22 | $18.24 | $18.24 | $18.24 | $18.24 | $2.64 | 26,915 |
| 2016-08-19 | $18.36 | $18.36 | $18.36 | $18.36 | $2.66 | 215 |
| 2016-08-18 | $18.36 | $18.36 | $18.36 | $18.36 | $2.66 | 1,500 |
| 2016-08-17 | $18.44 | $18.44 | $18.44 | $18.44 | $2.67 | 0 |
| 2016-08-16 | $18.44 | $18.44 | $18.44 | $18.44 | $2.67 | 2,500 |
| 2016-08-15 | $18.34 | $18.34 | $18.34 | $18.34 | $2.65 | 6,700 |
| 2016-08-12 | $18.30 | $18.30 | $18.28 | $18.28 | $2.64 | 23,720 |
| 2016-08-11 | $18.28 | $18.41 | $18.16 | $18.16 | $2.63 | 124,500 |
| 2016-08-10 | $18.22 | $18.22 | $18.22 | $18.22 | $2.63 | 695 |
| 2016-08-09 | $18.15 | $18.18 | $18.15 | $18.18 | $2.63 | 80,545 |
| 2016-08-08 | $17.97 | $17.98 | $17.97 | $17.98 | $2.60 | 4,220 |
| 2016-08-05 | $17.96 | $17.96 | $17.96 | $17.96 | $2.60 | 0 |
| 2016-08-04 | $17.96 | $17.96 | $17.96 | $17.96 | $2.60 | 0 |
| 2016-08-03 | $17.96 | $17.96 | $17.96 | $17.96 | $2.60 | 700 |
| 2016-08-02 | $17.96 | $17.96 | $17.96 | $17.96 | $2.60 | 625 |
| 2016-08-01 | $17.79 | $17.79 | $17.79 | $17.79 | $2.57 | 200 |
| 2016-07-29 | $17.79 | $17.79 | $17.79 | $17.79 | $2.57 | 0 |
| 2016-07-28 | $17.79 | $17.79 | $17.79 | $17.79 | $2.57 | 0 |
| 2016-07-27 | $17.79 | $17.79 | $17.79 | $17.79 | $2.57 | 870 |
| 2016-07-26 | $17.94 | $17.98 | $17.94 | $17.98 | $2.60 | 23,655 |
| 2016-07-25 | $17.63 | $17.63 | $17.63 | $17.63 | $2.55 | 1,420 |
| 2016-07-22 | $17.65 | $17.65 | $17.65 | $17.65 | $2.55 | 7,235 |
| 2016-07-21 | $17.45 | $17.65 | $17.45 | $17.65 | $2.55 | 11,805 |
| 2016-07-20 | $17.64 | $17.64 | $17.64 | $17.64 | $2.55 | 0 |
| 2016-07-19 | $17.64 | $17.64 | $17.60 | $17.64 | $2.55 | 16,250 |
| 2016-07-18 | $17.65 | $18.02 | $17.65 | $18.02 | $2.61 | 39,980 |
| 2016-07-15 | $17.67 | $17.67 | $17.67 | $17.67 | $2.56 | 295 |
| 2016-07-14 | $17.67 | $17.67 | $17.67 | $17.67 | $2.56 | 1,495 |
| 2016-07-13 | $17.75 | $17.75 | $17.75 | $17.75 | $2.57 | 6,405 |
| 2016-07-12 | $17.64 | $17.64 | $17.64 | $17.64 | $2.55 | 2,915 |
| 2016-07-11 | $17.62 | $17.62 | $17.62 | $17.62 | $2.55 | 0 |
| 2016-07-08 | $17.62 | $17.62 | $17.62 | $17.62 | $2.55 | 1,200 |
| 2016-07-07 | $17.23 | $17.23 | $17.23 | $17.23 | $2.49 | 0 |
| 2016-07-06 | $17.23 | $17.23 | $17.23 | $17.23 | $2.49 | 9,710 |
| 2016-07-05 | $17.33 | $17.41 | $17.33 | $17.41 | $2.52 | 25,000 |
| 2016-07-01 | $17.48 | $17.48 | $17.48 | $17.48 | $2.53 | 13,000 |
| 2016-06-30 | $17.10 | $17.40 | $17.10 | $17.40 | $2.52 | 11,705 |
| 2016-06-29 | $16.21 | $16.21 | $16.21 | $16.21 | $2.34 | 0 |
| 2016-06-28 | $16.21 | $16.21 | $16.21 | $16.21 | $2.34 | 3,020 |
| 2016-06-27 | $15.96 | $15.96 | $15.96 | $15.96 | $2.31 | 2,205 |
| 2016-06-24 | $16.70 | $16.70 | $16.70 | $16.70 | $2.41 | 18,395 |
| 2016-06-23 | $17.12 | $17.12 | $17.12 | $17.12 | $2.48 | 2,135 |
| 2016-06-22 | $16.34 | $16.34 | $16.34 | $16.34 | $2.36 | 0 |
| 2016-06-21 | $16.34 | $16.34 | $16.34 | $16.34 | $2.36 | 0 |
| 2016-06-20 | $16.34 | $16.34 | $16.34 | $16.34 | $2.36 | 0 |
| 2016-06-17 | $16.34 | $16.34 | $16.34 | $16.34 | $2.36 | 14,795 |
| 2016-06-16 | $16.34 | $16.34 | $16.34 | $16.34 | $2.36 | 0 |
| 2016-06-15 | $16.34 | $16.34 | $16.34 | $16.34 | $2.36 | 0 |
| 2016-06-14 | $16.38 | $16.38 | $16.34 | $16.34 | $2.36 | 5,465 |
| 2016-06-13 | $17.14 | $17.14 | $17.14 | $17.14 | $2.48 | 0 |
| 2016-06-10 | $17.14 | $17.14 | $17.14 | $17.14 | $2.48 | 0 |
| 2016-06-09 | $17.34 | $17.34 | $17.14 | $17.14 | $2.48 | 3,250 |
| 2016-06-08 | $17.37 | $17.37 | $17.37 | $17.37 | $2.51 | 1,000 |
| 2016-06-07 | $17.66 | $17.70 | $17.66 | $17.70 | $2.56 | 5,360 |
| 2016-06-06 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 50 |
| 2016-06-03 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 0 |
| 2016-06-02 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 0 |
| 2016-06-01 | $17.10 | $17.10 | $17.10 | $17.10 | $2.47 | 500 |
| 2016-05-31 | $17.19 | $17.19 | $17.11 | $17.11 | $2.47 | 5,050 |
| 2016-05-27 | $16.96 | $16.96 | $16.96 | $16.96 | $2.45 | 2,785 |
| 2016-05-26 | $17.29 | $17.29 | $17.29 | $17.29 | $2.50 | 2,500 |
| 2016-05-25 | $16.97 | $16.97 | $16.97 | $16.97 | $2.45 | 5,000 |
| 2016-05-24 | $16.82 | $16.82 | $16.82 | $16.82 | $2.43 | 1,130 |
| 2016-05-23 | $16.39 | $16.39 | $16.39 | $16.39 | $2.37 | 200 |
| 2016-05-20 | $16.39 | $16.39 | $16.39 | $16.39 | $2.37 | 0 |
| 2016-05-19 | $16.16 | $16.39 | $16.16 | $16.39 | $2.37 | 4,595 |
| 2016-05-18 | $16.32 | $16.32 | $16.32 | $16.32 | $2.36 | 3,500 |
| 2016-05-17 | $16.45 | $16.45 | $16.40 | $16.40 | $2.37 | 20,425 |
| 2016-05-16 | $16.55 | $16.55 | $16.55 | $16.55 | $2.39 | 0 |
| 2016-05-13 | $16.55 | $16.55 | $16.55 | $16.55 | $2.39 | 2,440 |
| 2016-05-12 | $16.59 | $16.59 | $16.59 | $16.59 | $2.40 | 0 |
| 2016-05-11 | $16.64 | $16.64 | $16.59 | $16.59 | $2.40 | 3,950 |
| 2016-05-10 | $16.85 | $16.87 | $16.85 | $16.87 | $2.44 | 5,940 |
| 2016-05-09 | $16.48 | $16.48 | $16.48 | $16.48 | $2.38 | 0 |
| 2016-05-06 | $16.48 | $16.48 | $16.48 | $16.48 | $2.38 | 2,150 |
| 2016-05-05 | $16.95 | $16.95 | $16.95 | $16.95 | $2.45 | 0 |
| 2016-05-04 | $16.84 | $16.95 | $16.84 | $16.95 | $2.45 | 9,150 |
| 2016-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $2.31 | 0 |
| 2016-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $2.31 | 0 |
| 2016-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $2.31 | 1,765 |
| 2016-04-28 | $16.39 | $17.08 | $16.00 | $16.00 | $2.31 | 12,985 |
| 2016-04-27 | $17.12 | $17.12 | $17.07 | $17.07 | $2.29 | 7,000 |
| 2016-04-26 | $17.20 | $17.20 | $17.20 | $17.20 | $2.31 | 3,000 |
| 2016-04-25 | $16.79 | $16.79 | $16.79 | $16.79 | $2.25 | 0 |
| 2016-04-22 | $16.85 | $16.85 | $16.79 | $16.79 | $2.25 | 19,560 |
| 2016-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $2.28 | 750 |
| 2016-04-20 | $17.49 | $17.55 | $17.49 | $17.55 | $2.36 | 3,540 |
| 2016-04-19 | $17.38 | $17.38 | $17.38 | $17.38 | $2.33 | 0 |
| 2016-04-18 | $17.38 | $17.38 | $17.38 | $17.38 | $2.33 | 0 |
| 2016-04-15 | $17.38 | $17.38 | $17.38 | $17.38 | $2.33 | 1,310 |
| 2016-04-14 | $17.43 | $17.43 | $17.43 | $17.43 | $2.34 | 785 |
| 2016-04-13 | $17.54 | $17.54 | $17.35 | $17.35 | $2.33 | 9,085 |
| 2016-04-12 | $17.48 | $17.48 | $17.48 | $17.48 | $2.35 | 1,605 |
| 2016-04-11 | $17.53 | $17.53 | $17.53 | $17.53 | $2.35 | 1,800 |
| 2016-04-08 | $17.18 | $17.18 | $17.18 | $17.18 | $2.31 | 0 |
| 2016-04-07 | $17.18 | $17.18 | $17.18 | $17.18 | $2.31 | 0 |
| 2016-04-06 | $17.18 | $17.18 | $17.18 | $17.18 | $2.31 | 0 |
| 2016-04-05 | $17.18 | $17.18 | $17.18 | $17.18 | $2.31 | 1,500 |
| 2016-04-04 | $16.91 | $16.91 | $16.91 | $16.91 | $2.27 | 0 |
| 2016-04-01 | $16.70 | $16.91 | $16.70 | $16.91 | $2.27 | 11,390 |
| 2016-03-31 | $16.99 | $16.99 | $16.96 | $16.96 | $2.28 | 8,500 |
| 2016-03-30 | $17.00 | $17.10 | $17.00 | $17.10 | $2.30 | 2,500 |
| 2016-03-29 | $16.49 | $16.49 | $16.49 | $16.49 | $2.21 | 19,115 |
| 2016-03-28 | $16.49 | $16.49 | $16.49 | $16.49 | $2.21 | 6,825 |
| 2016-03-24 | $16.49 | $16.49 | $16.48 | $16.48 | $2.21 | 14,170 |
| 2016-03-23 | $16.64 | $16.64 | $16.64 | $16.64 | $2.23 | 0 |
| 2016-03-22 | $16.64 | $16.64 | $16.64 | $16.64 | $2.23 | 0 |
| 2016-03-21 | $16.64 | $16.64 | $16.64 | $16.64 | $2.23 | 890 |
| 2016-03-18 | $16.93 | $16.93 | $16.93 | $16.93 | $2.27 | 0 |
| 2016-03-17 | $16.88 | $16.93 | $16.88 | $16.93 | $2.27 | 18,850 |
| 2016-03-16 | $16.38 | $16.38 | $16.38 | $16.38 | $2.20 | 0 |
| 2016-03-15 | $16.38 | $16.38 | $16.38 | $16.38 | $2.20 | 1,895 |
| 2016-03-14 | $16.51 | $16.51 | $16.51 | $16.51 | $2.22 | 5 |
| 2016-03-11 | $16.51 | $16.51 | $16.51 | $16.51 | $2.22 | 3,255 |
| 2016-03-10 | $16.18 | $16.18 | $16.03 | $16.03 | $2.15 | 6,685 |
| 2016-03-09 | $15.80 | $15.80 | $15.80 | $15.80 | $2.12 | 0 |
| 2016-03-08 | $15.80 | $15.80 | $15.80 | $15.80 | $2.12 | 0 |
| 2016-03-07 | $15.80 | $15.80 | $15.80 | $15.80 | $2.12 | 0 |
| 2016-03-04 | $15.80 | $15.80 | $15.80 | $15.80 | $2.12 | 0 |
| 2016-03-03 | $15.80 | $15.80 | $15.80 | $15.80 | $2.12 | 0 |
| 2016-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $2.12 | 18,910 |
| 2016-03-01 | $16.24 | $16.24 | $16.24 | $16.24 | $2.18 | 10,000 |
| 2016-02-29 | $15.99 | $15.99 | $15.89 | $15.89 | $2.13 | 5,065 |
| 2016-02-26 | $15.93 | $16.09 | $15.93 | $16.09 | $2.16 | 94,590 |
| 2016-02-25 | $16.39 | $16.39 | $16.39 | $16.39 | $2.20 | 3,315 |
| 2016-02-24 | $16.15 | $16.15 | $16.15 | $16.15 | $2.17 | 0 |
| 2016-02-23 | $16.15 | $16.15 | $16.15 | $16.15 | $2.17 | 1,105 |
| 2016-02-22 | $16.94 | $16.94 | $16.94 | $16.94 | $2.28 | 0 |
| 2016-02-19 | $16.94 | $16.94 | $16.94 | $16.94 | $2.28 | 0 |
| 2016-02-18 | $16.94 | $16.94 | $16.94 | $16.94 | $2.28 | 2,340 |
| 2016-02-17 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-16 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-12 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-11 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-10 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-09 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-08 | $16.80 | $16.80 | $16.80 | $16.80 | $2.26 | 0 |
| 2016-02-05 | $16.83 | $16.83 | $16.80 | $16.80 | $2.26 | 2,475 |
| 2016-02-04 | $17.45 | $17.45 | $17.45 | $17.45 | $2.34 | 5,000 |
| 2016-02-03 | $17.79 | $17.79 | $17.79 | $17.79 | $2.39 | 0 |
| 2016-02-02 | $17.79 | $17.79 | $17.79 | $17.79 | $2.39 | 0 |
| 2016-02-01 | $17.79 | $17.79 | $17.79 | $17.79 | $2.39 | 0 |
| 2016-01-29 | $17.79 | $17.79 | $17.79 | $17.79 | $2.39 | 3,000 |
| 2016-01-28 | $17.35 | $17.35 | $17.35 | $17.35 | $2.33 | 875 |
| 2016-01-27 | $17.25 | $17.25 | $17.25 | $17.25 | $2.32 | 8,075 |
| 2016-01-26 | $16.90 | $16.90 | $16.90 | $16.90 | $2.27 | 1,500 |
| 2016-01-25 | $16.88 | $16.88 | $16.88 | $16.88 | $2.27 | 0 |
| 2016-01-22 | $16.88 | $16.88 | $16.88 | $16.88 | $2.27 | 5,025 |
| 2016-01-21 | $16.36 | $16.39 | $16.36 | $16.39 | $2.20 | 6,500 |
| 2016-01-20 | $17.04 | $17.04 | $17.04 | $17.04 | $2.29 | 0 |
| 2016-01-19 | $17.04 | $17.04 | $17.04 | $17.04 | $2.29 | 0 |
| 2016-01-15 | $17.04 | $17.04 | $17.04 | $17.04 | $2.29 | 0 |
| 2016-01-14 | $17.09 | $17.09 | $17.04 | $17.04 | $2.29 | 4,500 |
| 2016-01-13 | $17.41 | $17.41 | $17.41 | $17.41 | $2.34 | 1,500 |
| 2016-01-12 | $17.46 | $17.57 | $17.46 | $17.57 | $2.36 | 3,045 |
| 2016-01-11 | $16.89 | $16.89 | $16.89 | $16.89 | $2.27 | 0 |
| 2016-01-08 | $16.89 | $16.89 | $16.89 | $16.89 | $2.27 | 0 |
| 2016-01-07 | $16.91 | $16.92 | $16.89 | $16.89 | $2.27 | 8,370 |
| 2016-01-06 | $16.67 | $16.67 | $16.53 | $16.53 | $2.22 | 6,505 |