Teucrium Agricultural Fund (TAGS) Exchange: NYSE ARCA
Data as of April 24, 2024
$28.05 ($-0.12) -0.41%
Teucrium Agricultural Fund - Daily Information
Click for more stock information on Teucrium Agricultural Fund.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $28.25 |
| Previous Close | $28.05 |
| High | $28.25 |
| Low | $27.96 |
| Adjusted Open | $28.25 |
| Previous Adjusted Close | $28.05 |
| Adjusted High | $28.25 |
| Adjusted Low | $27.96 |
About Teucrium Agricultural Fund (TAGS)
Teucrium Agricultural Fund (the Fund) is a commodity pool. It is a series of the Teucrium Commodity Trust. The Fund provides investors exposure to four agricultural commodities, namely, corn, wheat, soybeans, and sugar, without the need for a futures account. It invests directly in four Teucrium Funds, such as Teucrium Corn Fund, Teucrium Soybean Fund, Teucrium Sugar Fund and Teucrium Wheat Fund (the Underlying Funds). The investment objective of the Fund is to have the daily changes in percentage terms of a weighted average (the Underlying Fund Average) of the Underlying Funds. It seeks to achieve its investment objective by investing under normal market conditions in the publicly traded shares of each Underlying Fund so that the Underlying Fund Average will have a weighting of 25% to each Underlying Fund, and the Fund's assets will be rebalanced, generally on a daily basis, to maintain the approximate 25% allocation to each Underlying Fund. It is managed by Teucrium Trading, LLC.
Invest in Teucrium Agricultural Fund (TAGS)
Historical Stock Data for Teucrium Agricultural Fund (TAGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $28.25 | $28.25 | $27.96 | $28.05 | $28.05 | 4,373 |
| 2024-04-05 | $28.13 | $28.17 | $28.09 | $28.17 | $28.17 | 1,286 |
| 2024-04-04 | $28.02 | $28.19 | $28.02 | $28.19 | $28.19 | 324 |
| 2024-04-03 | $27.98 | $28.19 | $27.95 | $28.12 | $28.12 | 6,666 |
| 2024-04-02 | $28.01 | $28.07 | $27.93 | $27.98 | $27.98 | 5,387 |
| 2024-04-01 | $28.36 | $28.38 | $28.13 | $28.29 | $28.29 | 1,400 |
| 2024-03-28 | $27.89 | $28.36 | $27.89 | $28.36 | $28.36 | 1,943 |
| 2024-03-27 | $27.76 | $27.96 | $27.63 | $27.88 | $27.88 | 3,530 |
| 2024-03-26 | $28.06 | $28.15 | $27.99 | $27.99 | $27.99 | 8,286 |
| 2024-03-25 | $28.14 | $28.21 | $28.06 | $28.14 | $28.14 | 2,078 |
| 2024-03-22 | $27.91 | $28.18 | $27.88 | $28.01 | $28.01 | 5,640 |
| 2024-03-21 | $28.03 | $28.18 | $28.02 | $28.18 | $28.18 | 4,287 |
| 2024-03-20 | $27.73 | $28.03 | $27.65 | $28.03 | $28.03 | 1,050 |
| 2024-03-19 | $27.86 | $27.93 | $27.80 | $27.93 | $27.93 | 760 |
| 2024-03-18 | $27.90 | $27.90 | $27.72 | $27.89 | $27.89 | 1,241 |
| 2024-03-15 | $27.77 | $27.81 | $27.72 | $27.81 | $27.81 | 1,287 |
| 2024-03-14 | $27.85 | $27.87 | $27.60 | $27.60 | $27.60 | 1,890 |
| 2024-03-13 | $27.62 | $27.93 | $27.62 | $27.88 | $27.88 | 1,119 |
| 2024-03-12 | $27.80 | $28.02 | $27.80 | $27.94 | $27.94 | 1,492 |
| 2024-03-11 | $27.47 | $27.90 | $27.47 | $27.90 | $27.90 | 2,075 |
| 2024-03-08 | $27.10 | $27.49 | $27.10 | $27.48 | $27.48 | 2,269 |
| 2024-03-07 | $27.07 | $27.35 | $27.07 | $27.29 | $27.29 | 4,268 |
| 2024-03-06 | $27.05 | $27.11 | $27.00 | $27.11 | $27.11 | 1,668 |
| 2024-03-05 | $27.08 | $27.12 | $27.07 | $27.07 | $27.07 | 1,150 |
| 2024-03-04 | $27.28 | $27.38 | $27.25 | $27.25 | $27.25 | 922 |
| 2024-03-01 | $27.46 | $27.46 | $27.10 | $27.13 | $27.13 | 6,772 |
| 2024-02-29 | $27.64 | $27.64 | $27.59 | $27.59 | $27.59 | 568 |
| 2024-02-28 | $27.86 | $27.93 | $27.83 | $27.92 | $27.92 | 3,643 |
| 2024-02-27 | $27.66 | $27.88 | $27.66 | $27.84 | $27.84 | 4,822 |
| 2024-02-26 | $27.28 | $27.58 | $27.28 | $27.58 | $27.58 | 1,471 |
| 2024-02-23 | $27.34 | $27.34 | $27.21 | $27.26 | $27.26 | 3,433 |
| 2024-02-22 | $27.70 | $27.70 | $27.59 | $27.62 | $27.62 | 1,635 |
| 2024-02-21 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 500 |
| 2024-02-20 | $27.67 | $27.97 | $27.67 | $27.97 | $27.97 | 4,559 |
| 2024-02-16 | $27.89 | $27.89 | $27.66 | $27.70 | $27.70 | 2,335 |
| 2024-02-15 | $28.00 | $28.04 | $27.68 | $27.68 | $27.68 | 3,340 |
| 2024-02-14 | $28.27 | $28.28 | $28.17 | $28.17 | $28.17 | 1,044 |
| 2024-02-13 | $28.59 | $28.59 | $28.46 | $28.46 | $28.46 | 2,014 |
| 2024-02-12 | $28.54 | $28.71 | $28.54 | $28.61 | $28.61 | 3,536 |
| 2024-02-09 | $28.71 | $28.92 | $28.59 | $28.69 | $28.69 | 6,620 |
| 2024-02-08 | $28.69 | $28.96 | $28.68 | $28.68 | $28.68 | 4,410 |
| 2024-02-07 | $28.93 | $28.93 | $28.85 | $28.86 | $28.86 | 1,190 |
| 2024-02-06 | $28.75 | $28.85 | $28.75 | $28.83 | $28.83 | 1,242 |
| 2024-02-05 | $28.89 | $28.93 | $28.73 | $28.83 | $28.83 | 3,484 |
| 2024-02-02 | $29.06 | $29.06 | $28.95 | $28.95 | $28.95 | 2,016 |
| 2024-02-01 | $28.90 | $28.98 | $28.90 | $28.98 | $28.98 | 1,226 |
| 2024-01-31 | $29.10 | $29.17 | $28.99 | $29.17 | $29.17 | 1,229 |
| 2024-01-30 | $29.02 | $29.26 | $29.02 | $29.26 | $29.26 | 1,072 |
| 2024-01-29 | $28.77 | $28.77 | $28.73 | $28.73 | $28.73 | 1,089 |
| 2024-01-26 | $28.98 | $29.02 | $28.98 | $29.02 | $29.02 | 660 |
| 2024-01-25 | $29.31 | $29.37 | $29.31 | $29.31 | $29.31 | 1,605 |
| 2024-01-24 | $28.99 | $29.51 | $28.99 | $29.51 | $29.51 | 1,608 |
| 2024-01-23 | $29.20 | $29.20 | $29.08 | $29.14 | $29.14 | 858 |
| 2024-01-22 | $28.84 | $28.95 | $28.79 | $28.88 | $28.88 | 1,196 |
| 2024-01-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1,163 |
| 2024-01-18 | $28.33 | $28.64 | $28.33 | $28.64 | $28.64 | 1,363 |
| 2024-01-17 | $28.50 | $28.72 | $28.33 | $28.34 | $28.34 | 3,436 |
| 2024-01-16 | $28.67 | $28.67 | $28.50 | $28.61 | $28.61 | 2,252 |
| 2024-01-12 | $28.87 | $28.87 | $28.50 | $28.62 | $28.62 | 2,398 |
| 2024-01-11 | $28.97 | $28.97 | $28.92 | $28.92 | $28.92 | 2,129 |
| 2024-01-10 | $29.06 | $29.06 | $28.89 | $28.89 | $28.89 | 1,630 |
| 2024-01-09 | $28.70 | $29.03 | $28.70 | $29.02 | $29.02 | 2,441 |
| 2024-01-08 | $28.83 | $28.84 | $28.70 | $28.84 | $28.84 | 2,436 |
| 2024-01-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 762 |
| 2024-01-04 | $28.96 | $29.22 | $28.95 | $29.14 | $29.14 | 5,299 |
| 2024-01-03 | $29.25 | $29.25 | $28.95 | $28.97 | $28.97 | 2,894 |
| 2024-01-02 | $29.16 | $29.16 | $28.96 | $29.02 | $29.02 | 3,152 |
| 2023-12-29 | $29.35 | $29.64 | $29.24 | $29.41 | $29.41 | 3,348 |
| 2023-12-28 | $29.25 | $29.88 | $29.25 | $29.86 | $29.86 | 5,049 |
| 2023-12-27 | $29.48 | $29.51 | $29.34 | $29.51 | $29.51 | 1,656 |
| 2023-12-26 | $29.26 | $29.62 | $29.26 | $29.62 | $29.62 | 2,605 |
| 2023-12-22 | $29.21 | $29.30 | $29.21 | $29.24 | $29.24 | 4,901 |
| 2023-12-21 | $29.10 | $29.18 | $28.96 | $29.15 | $29.15 | 8,301 |
| 2023-12-20 | $29.42 | $29.42 | $29.14 | $29.25 | $29.25 | 6,109 |
| 2023-12-19 | $29.43 | $29.60 | $29.41 | $29.56 | $29.56 | 4,571 |
| 2023-12-18 | $29.60 | $29.63 | $29.52 | $29.62 | $29.62 | 1,525 |
| 2023-12-15 | $29.62 | $29.94 | $29.62 | $29.91 | $29.91 | 1,354 |
| 2023-12-14 | $29.43 | $29.75 | $29.43 | $29.75 | $29.75 | 4,031 |
| 2023-12-13 | $29.47 | $29.55 | $29.47 | $29.55 | $29.55 | 1,808 |
| 2023-12-12 | $29.84 | $30.04 | $29.84 | $30.04 | $30.04 | 9,027 |
| 2023-12-11 | $30.06 | $30.06 | $29.85 | $29.91 | $29.91 | 1,996 |
| 2023-12-08 | $30.36 | $30.43 | $30.18 | $30.26 | $30.26 | 3,015 |
| 2023-12-07 | $30.15 | $30.36 | $30.14 | $30.32 | $30.32 | 29,339 |
| 2023-12-06 | $30.40 | $30.40 | $30.20 | $30.20 | $30.20 | 1,751 |
| 2023-12-05 | $30.70 | $30.89 | $30.70 | $30.85 | $30.85 | 2,110 |
| 2023-12-04 | $30.79 | $31.06 | $30.79 | $30.89 | $30.89 | 3,884 |
| 2023-12-01 | $30.44 | $30.85 | $30.44 | $30.58 | $30.58 | 4,571 |
| 2023-11-30 | $30.80 | $30.91 | $30.74 | $30.84 | $30.84 | 2,244 |
| 2023-11-29 | $30.65 | $30.78 | $30.60 | $30.75 | $30.75 | 2,835 |
| 2023-11-28 | $30.31 | $30.65 | $30.31 | $30.57 | $30.57 | 3,692 |
| 2023-11-27 | $30.55 | $30.55 | $30.37 | $30.41 | $30.41 | 1,811 |
| 2023-11-24 | $30.77 | $30.77 | $30.65 | $30.65 | $30.65 | 779 |
| 2023-11-22 | $30.97 | $31.16 | $30.93 | $31.01 | $31.01 | 7,160 |
| 2023-11-21 | $31.05 | $31.23 | $31.03 | $31.12 | $31.12 | 7,532 |
| 2023-11-20 | $30.72 | $30.93 | $30.70 | $30.93 | $30.93 | 7,436 |
| 2023-11-17 | $30.74 | $30.78 | $30.67 | $30.69 | $30.69 | 4,541 |
| 2023-11-16 | $30.97 | $31.08 | $30.78 | $30.94 | $30.94 | 1,702 |
| 2023-11-15 | $31.25 | $31.25 | $31.03 | $31.15 | $31.15 | 2,528 |
| 2023-11-14 | $31.24 | $31.37 | $31.22 | $31.30 | $31.30 | 18,708 |
| 2023-11-13 | $30.93 | $31.45 | $30.93 | $31.44 | $31.44 | 4,533 |
| 2023-11-10 | $30.90 | $30.98 | $30.85 | $30.89 | $30.89 | 4,525 |
| 2023-11-09 | $31.19 | $31.25 | $31.18 | $31.18 | $31.18 | 722 |
| 2023-11-08 | $31.30 | $31.57 | $31.28 | $31.31 | $31.31 | 1,087 |
| 2023-11-07 | $31.37 | $31.37 | $31.05 | $31.16 | $31.16 | 2,134 |
| 2023-11-06 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 467 |
| 2023-11-03 | $31.13 | $31.33 | $31.13 | $31.32 | $31.32 | 1,759 |
| 2023-11-02 | $30.81 | $30.89 | $30.81 | $30.89 | $30.89 | 630 |
| 2023-11-01 | $30.80 | $30.92 | $30.77 | $30.84 | $30.84 | 1,662 |
| 2023-10-31 | $30.82 | $30.82 | $30.71 | $30.72 | $30.72 | 370 |
| 2023-10-30 | $30.77 | $30.77 | $30.64 | $30.66 | $30.66 | 2,044 |
| 2023-10-27 | $31.00 | $31.01 | $30.93 | $31.01 | $31.01 | 1,502 |
| 2023-10-26 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 172 |
| 2023-10-25 | $30.95 | $30.96 | $30.95 | $30.96 | $30.96 | 537 |
| 2023-10-24 | $31.13 | $31.18 | $31.09 | $31.09 | $31.09 | 1,238 |
| 2023-10-23 | $31.30 | $31.35 | $31.24 | $31.24 | $31.24 | 487 |
| 2023-10-20 | $31.55 | $31.55 | $31.06 | $31.17 | $31.17 | 896 |
| 2023-10-19 | $31.12 | $31.51 | $31.12 | $31.51 | $31.51 | 1,257 |
| 2023-10-18 | $31.28 | $31.29 | $31.10 | $31.29 | $31.29 | 1,000 |
| 2023-10-17 | $30.96 | $31.17 | $30.96 | $31.12 | $31.12 | 3,087 |
| 2023-10-16 | $30.99 | $31.00 | $30.90 | $30.96 | $30.96 | 678 |
| 2023-10-13 | $31.00 | $31.08 | $30.92 | $31.03 | $31.03 | 2,459 |
| 2023-10-12 | $30.62 | $30.97 | $30.37 | $30.97 | $30.97 | 1,077 |
| 2023-10-11 | $30.58 | $30.62 | $30.43 | $30.50 | $30.50 | 9,811 |
| 2023-10-10 | $30.59 | $30.76 | $30.59 | $30.76 | $30.76 | 236 |
| 2023-10-09 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 241 |
| 2023-10-06 | $30.83 | $30.83 | $30.70 | $30.81 | $30.81 | 415 |
| 2023-10-05 | $30.50 | $30.87 | $30.50 | $30.87 | $30.87 | 1,705 |
| 2023-10-04 | $30.49 | $30.49 | $30.46 | $30.46 | $30.46 | 754 |
| 2023-10-03 | $30.63 | $30.63 | $30.43 | $30.55 | $30.55 | 4,721 |
| 2023-10-02 | $30.00 | $30.76 | $30.00 | $30.76 | $30.76 | 2,714 |
| 2023-09-29 | $30.79 | $30.79 | $30.33 | $30.33 | $30.33 | 799 |
| 2023-09-28 | $30.91 | $31.02 | $30.86 | $31.02 | $31.02 | 1,845 |
| 2023-09-27 | $30.96 | $30.96 | $30.85 | $30.85 | $30.85 | 1,110 |
| 2023-09-26 | $30.75 | $30.82 | $30.73 | $30.79 | $30.79 | 7,383 |
| 2023-09-25 | $30.80 | $30.85 | $30.68 | $30.85 | $30.85 | 1,626 |
| 2023-09-22 | $30.82 | $30.82 | $30.78 | $30.81 | $30.81 | 826 |
| 2023-09-21 | $31.08 | $31.08 | $30.68 | $30.68 | $30.68 | 2,869 |
| 2023-09-20 | $30.70 | $31.11 | $30.70 | $31.04 | $31.04 | 4,687 |
| 2023-09-19 | $30.90 | $30.99 | $30.90 | $30.98 | $30.98 | 2,187 |
| 2023-09-18 | $31.06 | $31.06 | $30.91 | $30.91 | $30.91 | 2,300 |
| 2023-09-15 | $31.26 | $31.43 | $31.20 | $31.20 | $31.20 | 8,103 |
| 2023-09-14 | $31.32 | $31.36 | $31.18 | $31.30 | $31.30 | 2,024 |
| 2023-09-13 | $31.04 | $31.19 | $30.99 | $31.18 | $31.18 | 1,985 |
| 2023-09-12 | $31.00 | $31.01 | $30.95 | $30.98 | $30.98 | 2,097 |
| 2023-09-11 | $31.09 | $31.11 | $31.00 | $31.08 | $31.08 | 2,382 |
| 2023-09-08 | $31.36 | $31.36 | $31.12 | $31.17 | $31.17 | 4,869 |
| 2023-09-07 | $31.20 | $31.34 | $31.20 | $31.22 | $31.22 | 1,976 |
| 2023-09-06 | $31.32 | $31.40 | $31.24 | $31.28 | $31.28 | 2,031 |
| 2023-09-05 | $31.14 | $31.21 | $31.10 | $31.21 | $31.21 | 2,066 |
| 2023-09-01 | $31.13 | $31.13 | $30.93 | $30.93 | $30.93 | 1,888 |
| 2023-08-31 | $30.98 | $31.05 | $30.77 | $30.77 | $30.77 | 1,690 |
| 2023-08-30 | $31.32 | $31.32 | $31.01 | $31.01 | $31.01 | 3,069 |
| 2023-08-29 | $31.33 | $31.33 | $31.11 | $31.11 | $31.11 | 743 |
| 2023-08-28 | $31.46 | $31.46 | $31.42 | $31.46 | $31.46 | 817 |
| 2023-08-25 | $31.02 | $31.28 | $31.00 | $31.13 | $31.13 | 1,758 |
| 2023-08-24 | $30.97 | $31.10 | $30.97 | $31.05 | $31.05 | 1,104 |
| 2023-08-23 | $30.75 | $30.96 | $30.75 | $30.96 | $30.96 | 2,679 |
| 2023-08-22 | $30.11 | $30.59 | $30.11 | $30.43 | $30.43 | 3,284 |
| 2023-08-21 | $30.81 | $30.81 | $30.50 | $30.56 | $30.56 | 2,737 |
| 2023-08-18 | $30.77 | $30.92 | $30.77 | $30.92 | $30.92 | 3,229 |
| 2023-08-17 | $30.49 | $30.61 | $30.45 | $30.47 | $30.47 | 1,369 |
| 2023-08-16 | $30.38 | $30.57 | $30.38 | $30.49 | $30.49 | 2,938 |
| 2023-08-15 | $30.50 | $30.50 | $30.14 | $30.18 | $30.18 | 4,999 |
| 2023-08-14 | $30.59 | $30.74 | $30.50 | $30.68 | $30.68 | 4,834 |
| 2023-08-11 | $31.02 | $31.02 | $30.79 | $30.84 | $30.84 | 1,203 |
| 2023-08-10 | $31.05 | $31.08 | $30.98 | $31.01 | $31.01 | 2,913 |
| 2023-08-09 | $30.95 | $30.95 | $30.84 | $30.88 | $30.88 | 1,741 |
| 2023-08-08 | $30.66 | $30.93 | $30.61 | $30.93 | $30.93 | 1,407 |
| 2023-08-07 | $30.86 | $31.01 | $30.67 | $31.01 | $31.01 | 2,514 |
| 2023-08-04 | $31.21 | $31.21 | $30.83 | $30.87 | $30.87 | 6,212 |
| 2023-08-03 | $30.93 | $31.05 | $30.79 | $30.86 | $30.86 | 3,509 |
| 2023-08-02 | $30.99 | $31.08 | $30.99 | $31.06 | $31.06 | 1,929 |
| 2023-08-01 | $31.29 | $31.42 | $31.29 | $31.42 | $31.42 | 700 |
| 2023-07-31 | $31.66 | $31.81 | $31.31 | $31.45 | $31.45 | 13,798 |
| 2023-07-28 | $32.32 | $32.42 | $31.97 | $32.25 | $32.25 | 2,176 |
| 2023-07-27 | $32.80 | $32.97 | $32.64 | $32.64 | $32.64 | 920 |
| 2023-07-26 | $33.25 | $33.25 | $32.79 | $32.82 | $32.82 | 3,636 |
| 2023-07-25 | $33.53 | $33.53 | $33.23 | $33.45 | $33.45 | 5,217 |
| 2023-07-24 | $33.00 | $33.62 | $33.00 | $33.54 | $33.54 | 13,352 |
| 2023-07-21 | $32.57 | $32.57 | $32.19 | $32.48 | $32.48 | 2,661 |
| 2023-07-20 | $32.73 | $32.90 | $32.63 | $32.75 | $32.75 | 3,230 |
| 2023-07-19 | $32.65 | $32.71 | $32.28 | $32.69 | $32.69 | 3,105 |
| 2023-07-18 | $31.41 | $31.79 | $31.41 | $31.72 | $31.72 | 2,920 |
| 2023-07-17 | $31.00 | $31.19 | $31.00 | $31.04 | $31.04 | 1,622 |
| 2023-07-14 | $31.23 | $31.42 | $31.23 | $31.39 | $31.39 | 3,109 |
| 2023-07-13 | $30.69 | $30.94 | $30.69 | $30.92 | $30.92 | 1,650 |
| 2023-07-12 | $30.93 | $30.95 | $30.33 | $30.33 | $30.33 | 4,405 |
| 2023-07-11 | $30.84 | $30.89 | $30.84 | $30.89 | $30.89 | 383 |
| 2023-07-10 | $30.38 | $30.53 | $30.38 | $30.53 | $30.53 | 1,811 |
| 2023-07-07 | $30.58 | $30.65 | $30.42 | $30.48 | $30.48 | 1,852 |
| 2023-07-06 | $30.90 | $30.90 | $30.62 | $30.73 | $30.73 | 2,720 |
| 2023-07-05 | $30.69 | $30.83 | $30.55 | $30.79 | $30.79 | 4,965 |
| 2023-07-03 | $30.61 | $30.70 | $30.61 | $30.69 | $30.69 | 760 |
| 2023-06-30 | $30.71 | $30.81 | $30.30 | $30.30 | $30.30 | 5,845 |
| 2023-06-29 | $30.62 | $30.71 | $30.38 | $30.39 | $30.39 | 3,039 |
| 2023-06-28 | $31.03 | $31.03 | $30.58 | $30.64 | $30.64 | 6,133 |
| 2023-06-27 | $31.77 | $31.77 | $31.46 | $31.47 | $31.47 | 6,595 |
| 2023-06-26 | $32.93 | $33.00 | $32.41 | $32.54 | $32.54 | 5,385 |
| 2023-06-23 | $32.80 | $32.98 | $32.61 | $32.71 | $32.71 | 8,738 |
| 2023-06-22 | $33.50 | $33.66 | $33.39 | $33.55 | $33.55 | 4,692 |
| 2023-06-21 | $33.39 | $33.98 | $33.39 | $33.97 | $33.97 | 7,279 |
| 2023-06-20 | $32.87 | $33.10 | $32.73 | $33.02 | $33.02 | 20,268 |
| 2023-06-16 | $32.47 | $32.90 | $32.37 | $32.87 | $32.87 | 157,422 |
| 2023-06-15 | $31.44 | $31.99 | $31.44 | $31.97 | $31.97 | 8,520 |
| 2023-06-14 | $30.86 | $31.10 | $30.86 | $31.05 | $31.05 | 8,039 |
| 2023-06-13 | $30.98 | $31.22 | $30.92 | $30.97 | $30.97 | 10,815 |
| 2023-06-12 | $30.67 | $30.87 | $30.67 | $30.81 | $30.81 | 5,447 |
| 2023-06-09 | $30.41 | $30.58 | $30.36 | $30.51 | $30.51 | 9,096 |
| 2023-06-08 | $30.03 | $30.48 | $30.03 | $30.46 | $30.46 | 2,986 |
| 2023-06-07 | $30.22 | $30.22 | $29.88 | $29.95 | $29.95 | 10,608 |
| 2023-06-06 | $30.41 | $30.41 | $30.28 | $30.37 | $30.37 | 1,717 |
| 2023-06-05 | $30.11 | $30.22 | $30.11 | $30.22 | $30.22 | 917 |
| 2023-06-02 | $29.91 | $30.31 | $29.79 | $30.31 | $30.31 | 6,702 |
| 2023-06-01 | $30.01 | $30.03 | $29.89 | $29.97 | $29.97 | 5,972 |
| 2023-05-31 | $29.22 | $29.57 | $29.22 | $29.54 | $29.54 | 5,970 |
| 2023-05-30 | $30.05 | $30.05 | $29.60 | $29.67 | $29.67 | 2,417 |
| 2023-05-26 | $30.03 | $30.34 | $30.02 | $30.34 | $30.34 | 3,299 |
| 2023-05-25 | $29.71 | $29.85 | $29.64 | $29.74 | $29.74 | 3,748 |
| 2023-05-24 | $30.13 | $30.22 | $29.78 | $29.88 | $29.88 | 4,130 |
| 2023-05-23 | $30.01 | $30.20 | $30.00 | $30.14 | $30.14 | 8,924 |
| 2023-05-22 | $29.68 | $30.01 | $29.68 | $29.95 | $29.95 | 1,283 |
| 2023-05-19 | $30.04 | $30.10 | $29.58 | $29.64 | $29.64 | 6,861 |
| 2023-05-18 | $29.64 | $29.76 | $29.58 | $29.69 | $29.69 | 12,986 |
| 2023-05-17 | $30.10 | $30.10 | $29.75 | $29.91 | $29.91 | 4,441 |
| 2023-05-16 | $30.27 | $30.46 | $30.27 | $30.46 | $30.46 | 780 |
| 2023-05-15 | $30.38 | $30.91 | $30.38 | $30.91 | $30.91 | 4,152 |
| 2023-05-12 | $30.60 | $30.84 | $30.50 | $30.51 | $30.51 | 1,863 |
| 2023-05-11 | $30.90 | $30.90 | $30.51 | $30.60 | $30.60 | 7,435 |
| 2023-05-10 | $30.70 | $31.11 | $30.70 | $30.94 | $30.94 | 26,608 |
| 2023-05-09 | $31.00 | $31.00 | $30.77 | $30.81 | $30.81 | 8,375 |
| 2023-05-08 | $31.34 | $31.35 | $31.08 | $31.19 | $31.19 | 5,641 |
| 2023-05-05 | $31.00 | $31.44 | $31.00 | $31.44 | $31.44 | 2,507 |
| 2023-05-04 | $30.84 | $30.88 | $30.78 | $30.88 | $30.88 | 1,560 |
| 2023-05-03 | $30.61 | $30.85 | $30.52 | $30.77 | $30.77 | 5,323 |
| 2023-05-02 | $30.60 | $30.60 | $30.13 | $30.23 | $30.23 | 3,586 |
| 2023-05-01 | $30.72 | $30.72 | $30.32 | $30.59 | $30.59 | 2,711 |
| 2023-04-28 | $30.60 | $30.96 | $30.58 | $30.83 | $30.83 | 2,297 |
| 2023-04-27 | $30.90 | $30.99 | $30.75 | $30.81 | $30.81 | 1,963 |
| 2023-04-26 | $31.02 | $31.05 | $30.99 | $30.99 | $30.99 | 2,974 |
| 2023-04-25 | $31.00 | $31.29 | $30.90 | $31.28 | $31.28 | 2,821 |
| 2023-04-24 | $31.15 | $31.21 | $31.14 | $31.14 | $31.14 | 1,045 |
| 2023-04-21 | $31.13 | $31.16 | $31.03 | $31.09 | $31.09 | 3,340 |
| 2023-04-20 | $31.27 | $31.59 | $31.27 | $31.56 | $31.56 | 3,201 |
| 2023-04-19 | $31.68 | $31.81 | $31.54 | $31.55 | $31.55 | 1,280 |
| 2023-04-18 | $31.37 | $31.92 | $31.37 | $31.85 | $31.85 | 6,031 |
| 2023-04-17 | $31.37 | $31.83 | $31.32 | $31.75 | $31.75 | 7,283 |
| 2023-04-14 | $31.00 | $31.39 | $31.00 | $31.39 | $31.39 | 3,422 |
| 2023-04-13 | $31.31 | $31.33 | $31.00 | $31.10 | $31.10 | 2,250 |
| 2023-04-12 | $31.29 | $31.29 | $31.15 | $31.23 | $31.23 | 4,508 |
| 2023-04-11 | $31.39 | $31.40 | $31.23 | $31.32 | $31.32 | 10,091 |
| 2023-04-10 | $31.10 | $31.37 | $31.10 | $31.32 | $31.32 | 2,805 |
| 2023-04-06 | $30.97 | $31.19 | $30.97 | $31.14 | $31.14 | 2,302 |
| 2023-04-05 | $31.17 | $31.17 | $31.01 | $31.12 | $31.12 | 22,992 |
| 2023-04-04 | $31.08 | $31.23 | $31.04 | $31.10 | $31.10 | 6,592 |
| 2023-04-03 | $31.31 | $31.45 | $31.16 | $31.27 | $31.27 | 4,233 |
| 2023-03-31 | $30.67 | $31.10 | $30.67 | $31.04 | $31.04 | 4,895 |
| 2023-03-30 | $30.85 | $30.85 | $30.69 | $30.80 | $30.80 | 3,229 |
| 2023-03-29 | $30.74 | $30.91 | $30.63 | $30.70 | $30.70 | 2,677 |
| 2023-03-28 | $30.54 | $30.67 | $30.54 | $30.67 | $30.67 | 3,767 |
| 2023-03-27 | $30.03 | $30.51 | $30.03 | $30.42 | $30.42 | 40,495 |
| 2023-03-24 | $29.70 | $30.12 | $29.70 | $30.09 | $30.09 | 3,875 |
| 2023-03-23 | $29.91 | $29.91 | $29.51 | $29.58 | $29.58 | 4,787 |
| 2023-03-22 | $29.79 | $29.91 | $29.75 | $29.76 | $29.76 | 4,795 |
| 2023-03-21 | $30.35 | $30.36 | $29.90 | $29.99 | $29.99 | 10,141 |
| 2023-03-20 | $30.40 | $30.41 | $30.13 | $30.19 | $30.19 | 5,795 |
| 2023-03-17 | $30.25 | $30.39 | $30.16 | $30.38 | $30.38 | 1,908 |
| 2023-03-16 | $30.29 | $30.44 | $30.24 | $30.33 | $30.33 | 6,163 |
| 2023-03-15 | $30.21 | $30.35 | $30.21 | $30.28 | $30.28 | 3,969 |
| 2023-03-14 | $30.30 | $30.36 | $30.28 | $30.32 | $30.32 | 2,354 |
| 2023-03-13 | $30.06 | $30.45 | $30.03 | $30.30 | $30.30 | 14,692 |
| 2023-03-10 | $30.23 | $30.47 | $30.18 | $30.47 | $30.47 | 4,984 |
| 2023-03-09 | $30.31 | $30.36 | $30.16 | $30.24 | $30.24 | 3,831 |
| 2023-03-08 | $30.76 | $30.76 | $30.44 | $30.50 | $30.50 | 3,470 |
| 2023-03-07 | $30.75 | $30.85 | $30.63 | $30.76 | $30.76 | 9,062 |
| 2023-03-06 | $30.55 | $30.78 | $30.55 | $30.76 | $30.76 | 4,757 |
| 2023-03-03 | $30.38 | $30.92 | $30.38 | $30.87 | $30.87 | 2,580 |
| 2023-03-02 | $30.53 | $30.71 | $30.51 | $30.64 | $30.64 | 4,190 |
| 2023-03-01 | $30.39 | $30.77 | $30.39 | $30.70 | $30.70 | 8,150 |
| 2023-02-28 | $30.49 | $30.58 | $30.28 | $30.29 | $30.29 | 7,041 |
| 2023-02-27 | $30.53 | $30.75 | $30.53 | $30.70 | $30.70 | 15,680 |
| 2023-02-24 | $31.11 | $31.11 | $30.63 | $30.69 | $30.69 | 3,239 |
| 2023-02-23 | $31.52 | $31.53 | $31.35 | $31.43 | $31.43 | 5,067 |
| 2023-02-22 | $31.52 | $31.53 | $31.36 | $31.43 | $31.43 | 4,660 |
| 2023-02-21 | $31.70 | $31.82 | $31.56 | $31.66 | $31.66 | 5,338 |
| 2023-02-17 | $31.50 | $31.65 | $31.50 | $31.65 | $31.65 | 1,618 |
| 2023-02-16 | $31.51 | $31.52 | $31.39 | $31.51 | $31.51 | 2,978 |
| 2023-02-15 | $31.54 | $31.54 | $31.43 | $31.49 | $31.49 | 2,375 |
| 2023-02-14 | $31.74 | $31.97 | $31.72 | $31.83 | $31.83 | 6,297 |
| 2023-02-13 | $31.65 | $31.89 | $31.65 | $31.87 | $31.87 | 4,385 |
| 2023-02-10 | $31.36 | $31.94 | $31.36 | $31.82 | $31.82 | 7,987 |
| 2023-02-09 | $31.45 | $31.52 | $31.30 | $31.35 | $31.35 | 8,138 |
| 2023-02-08 | $31.24 | $31.48 | $30.03 | $31.42 | $31.42 | 4,989 |
| 2023-02-07 | $31.17 | $31.25 | $31.15 | $31.25 | $31.25 | 4,690 |
| 2023-02-06 | $31.45 | $31.45 | $31.06 | $31.15 | $31.15 | 1,588 |
| 2023-02-03 | $31.26 | $31.60 | $31.26 | $31.45 | $31.45 | 5,742 |
| 2023-02-02 | $31.16 | $31.71 | $31.16 | $31.52 | $31.52 | 4,140 |
| 2023-02-01 | $31.26 | $31.45 | $31.25 | $31.44 | $31.44 | 2,303 |
| 2023-01-31 | $31.17 | $31.61 | $31.17 | $31.51 | $31.51 | 2,859 |
| 2023-01-30 | $31.07 | $31.26 | $31.07 | $31.26 | $31.26 | 6,869 |
| 2023-01-27 | $30.90 | $31.01 | $30.90 | $30.95 | $30.95 | 10,483 |
| 2023-01-26 | $30.75 | $31.00 | $30.75 | $30.96 | $30.96 | 4,834 |
| 2023-01-25 | $30.31 | $30.63 | $30.31 | $30.52 | $30.52 | 7,787 |
| 2023-01-24 | $30.36 | $30.40 | $30.35 | $30.40 | $30.40 | 1,495 |
| 2023-01-23 | $30.36 | $30.36 | $29.94 | $30.10 | $30.10 | 4,887 |
| 2023-01-20 | $30.33 | $30.59 | $30.33 | $30.50 | $30.50 | 2,161 |
| 2023-01-19 | $30.58 | $30.75 | $30.42 | $30.44 | $30.44 | 3,002 |
| 2023-01-18 | $30.97 | $30.97 | $30.60 | $30.63 | $30.63 | 4,971 |
| 2023-01-17 | $30.46 | $30.95 | $30.40 | $30.95 | $30.95 | 6,739 |
| 2023-01-13 | $30.55 | $30.60 | $30.52 | $30.57 | $30.57 | 5,077 |
| 2023-01-12 | $30.25 | $30.60 | $30.11 | $30.59 | $30.59 | 7,218 |
| 2023-01-11 | $30.25 | $30.35 | $30.25 | $30.32 | $30.32 | 1,829 |
| 2023-01-10 | $30.17 | $30.35 | $30.03 | $30.16 | $30.16 | 3,284 |
| 2023-01-09 | $30.21 | $30.36 | $30.20 | $30.26 | $30.26 | 4,144 |
| 2023-01-06 | $30.30 | $30.37 | $30.18 | $30.24 | $30.24 | 4,164 |
| 2023-01-05 | $30.24 | $30.25 | $30.13 | $30.25 | $30.25 | 3,036 |
| 2023-01-04 | $30.83 | $30.83 | $30.32 | $30.41 | $30.41 | 6,931 |
| 2023-01-03 | $31.24 | $31.29 | $30.84 | $30.94 | $30.94 | 7,292 |
| 2022-12-30 | $31.01 | $31.61 | $31.01 | $31.32 | $31.32 | 19,444 |
| 2022-12-29 | $31.14 | $31.25 | $31.14 | $31.21 | $31.21 | 8,548 |
| 2022-12-28 | $30.63 | $31.31 | $30.63 | $31.31 | $31.31 | 10,079 |
| 2022-12-27 | $30.91 | $31.23 | $30.90 | $30.90 | $30.90 | 13,792 |
| 2022-12-23 | $30.68 | $31.08 | $30.68 | $31.05 | $31.05 | 8,030 |
| 2022-12-22 | $30.77 | $30.90 | $30.76 | $30.83 | $30.83 | 3,466 |
| 2022-12-21 | $30.59 | $30.91 | $30.58 | $30.91 | $30.91 | 7,951 |
| 2022-12-20 | $30.41 | $30.69 | $30.41 | $30.52 | $30.52 | 8,685 |
| 2022-12-19 | $30.43 | $30.43 | $30.26 | $30.42 | $30.42 | 10,122 |
| 2022-12-16 | $30.52 | $30.61 | $30.44 | $30.54 | $30.54 | 3,749 |
| 2022-12-15 | $30.54 | $30.66 | $30.38 | $30.52 | $30.52 | 21,797 |
| 2022-12-14 | $30.38 | $30.61 | $30.29 | $30.60 | $30.60 | 5,926 |
| 2022-12-13 | $30.45 | $30.67 | $30.39 | $30.46 | $30.46 | 8,014 |
| 2022-12-12 | $30.12 | $30.36 | $30.12 | $30.34 | $30.34 | 33,648 |
| 2022-12-09 | $30.26 | $30.46 | $30.06 | $30.21 | $30.21 | 29,031 |
| 2022-12-08 | $30.33 | $30.41 | $30.22 | $30.40 | $30.40 | 11,803 |
| 2022-12-07 | $29.93 | $30.29 | $29.93 | $30.20 | $30.20 | 27,335 |
| 2022-12-06 | $30.09 | $30.25 | $29.83 | $29.96 | $29.96 | 4,741 |
| 2022-12-05 | $30.38 | $30.38 | $30.00 | $30.08 | $30.08 | 11,757 |
| 2022-12-02 | $30.50 | $30.52 | $30.20 | $30.30 | $30.30 | 6,797 |
| 2022-12-01 | $30.82 | $30.90 | $30.57 | $30.63 | $30.63 | 7,060 |
| 2022-11-30 | $30.91 | $31.08 | $30.81 | $30.99 | $30.99 | 5,718 |
| 2022-11-29 | $30.66 | $31.02 | $30.64 | $30.84 | $30.84 | 2,220 |
| 2022-11-28 | $30.55 | $30.85 | $30.52 | $30.80 | $30.80 | 6,145 |
| 2022-11-25 | $30.90 | $31.05 | $30.83 | $30.83 | $30.83 | 2,375 |
| 2022-11-23 | $30.92 | $31.08 | $30.69 | $30.85 | $30.85 | 21,171 |
| 2022-11-22 | $31.13 | $31.13 | $30.78 | $30.90 | $30.90 | 3,993 |
| 2022-11-21 | $30.84 | $31.02 | $30.76 | $30.95 | $30.95 | 8,578 |
| 2022-11-18 | $31.02 | $31.17 | $31.02 | $31.10 | $31.10 | 4,947 |
| 2022-11-17 | $30.83 | $31.04 | $30.78 | $30.96 | $30.96 | 8,231 |
| 2022-11-16 | $31.22 | $31.37 | $31.20 | $31.33 | $31.33 | 4,045 |
| 2022-11-15 | $31.25 | $31.66 | $31.05 | $31.62 | $31.62 | 4,238 |
| 2022-11-14 | $31.11 | $31.36 | $31.11 | $31.27 | $31.27 | 3,445 |
| 2022-11-11 | $31.05 | $31.27 | $31.05 | $31.20 | $31.20 | 4,510 |
| 2022-11-10 | $31.10 | $31.10 | $30.81 | $30.82 | $30.82 | 7,561 |
| 2022-11-09 | $31.18 | $31.26 | $31.07 | $31.16 | $31.16 | 4,698 |
| 2022-11-08 | $31.54 | $31.54 | $31.21 | $31.27 | $31.27 | 2,756 |
| 2022-11-07 | $31.37 | $31.61 | $31.32 | $31.32 | $31.32 | 2,613 |
| 2022-11-04 | $31.41 | $31.60 | $31.41 | $31.51 | $31.51 | 4,970 |
| 2022-11-03 | $31.15 | $31.31 | $30.98 | $31.16 | $31.16 | 19,501 |
| 2022-11-02 | $31.25 | $31.40 | $31.15 | $31.26 | $31.26 | 6,225 |
| 2022-11-01 | $31.49 | $31.84 | $31.30 | $31.75 | $31.75 | 9,742 |
| 2022-10-31 | $31.00 | $31.26 | $30.88 | $31.19 | $31.19 | 13,007 |
| 2022-10-28 | $30.60 | $30.61 | $30.39 | $30.56 | $30.56 | 3,170 |
| 2022-10-27 | $30.81 | $30.86 | $30.42 | $30.68 | $30.68 | 17,543 |
| 2022-10-26 | $30.59 | $30.88 | $30.59 | $30.78 | $30.78 | 5,214 |
| 2022-10-25 | $30.65 | $30.88 | $30.63 | $30.81 | $30.81 | 7,033 |
| 2022-10-24 | $31.18 | $31.18 | $30.75 | $30.79 | $30.79 | 7,537 |
| 2022-10-21 | $31.17 | $31.21 | $31.05 | $31.18 | $31.18 | 1,963 |
| 2022-10-20 | $30.93 | $31.20 | $30.93 | $31.11 | $31.11 | 3,002 |
| 2022-10-19 | $31.00 | $31.01 | $30.89 | $30.95 | $30.95 | 18,831 |
| 2022-10-18 | $30.96 | $31.13 | $30.88 | $31.08 | $31.08 | 8,785 |
| 2022-10-17 | $31.45 | $31.45 | $31.22 | $31.23 | $31.23 | 25,189 |
| 2022-10-14 | $31.53 | $31.60 | $31.28 | $31.33 | $31.33 | 4,919 |
| 2022-10-13 | $31.34 | $31.85 | $31.22 | $31.65 | $31.65 | 4,049 |
| 2022-10-12 | $31.42 | $31.72 | $31.40 | $31.50 | $31.50 | 8,473 |
| 2022-10-11 | $31.79 | $31.79 | $31.52 | $31.58 | $31.58 | 7,096 |
| 2022-10-10 | $31.62 | $32.08 | $31.62 | $31.85 | $31.85 | 9,035 |
| 2022-10-07 | $31.23 | $31.38 | $31.15 | $31.31 | $31.31 | 3,548 |
| 2022-10-06 | $31.33 | $31.33 | $30.94 | $31.13 | $31.13 | 9,485 |
| 2022-10-05 | $31.13 | $31.35 | $31.12 | $31.28 | $31.28 | 4,687 |
| 2022-10-04 | $31.28 | $31.35 | $31.21 | $31.21 | $31.21 | 5,243 |
| 2022-10-03 | $31.40 | $31.40 | $30.96 | $31.04 | $31.04 | 3,676 |
| 2022-09-30 | $31.10 | $31.39 | $30.96 | $31.09 | $31.09 | 28,923 |
| 2022-09-29 | $31.13 | $31.21 | $30.98 | $31.03 | $31.03 | 10,893 |
| 2022-09-28 | $31.01 | $31.17 | $30.81 | $31.03 | $31.03 | 37,124 |
| 2022-09-27 | $30.81 | $31.16 | $30.71 | $30.74 | $30.74 | 2,330 |
| 2022-09-26 | $30.91 | $31.12 | $30.49 | $30.51 | $30.51 | 8,212 |
| 2022-09-23 | $31.21 | $31.22 | $30.85 | $30.98 | $30.98 | 16,904 |
| 2022-09-22 | $31.62 | $31.79 | $31.52 | $31.77 | $31.77 | 3,475 |
| 2022-09-21 | $31.54 | $31.66 | $31.40 | $31.57 | $31.57 | 5,381 |
| 2022-09-20 | $31.10 | $31.74 | $31.10 | $31.65 | $31.65 | 9,703 |
| 2022-09-19 | $30.75 | $30.87 | $30.55 | $30.79 | $30.79 | 7,401 |
| 2022-09-16 | $30.68 | $31.13 | $30.66 | $31.03 | $31.03 | 8,703 |
| 2022-09-15 | $31.25 | $31.46 | $30.91 | $30.96 | $30.96 | 11,774 |
| 2022-09-14 | $31.50 | $31.54 | $31.36 | $31.54 | $31.54 | 4,644 |
| 2022-09-13 | $31.60 | $31.63 | $31.43 | $31.57 | $31.57 | 5,937 |
| 2022-09-12 | $31.10 | $31.65 | $30.95 | $31.62 | $31.62 | 20,654 |
| 2022-09-09 | $30.75 | $31.19 | $30.74 | $31.19 | $31.19 | 5,058 |
| 2022-09-08 | $30.57 | $30.58 | $30.23 | $30.53 | $30.53 | 2,547 |
| 2022-09-07 | $30.62 | $31.28 | $30.57 | $30.60 | $30.60 | 8,807 |
| 2022-09-06 | $30.40 | $30.64 | $30.30 | $30.46 | $30.46 | 5,005 |
| 2022-09-02 | $30.23 | $30.60 | $30.23 | $30.43 | $30.43 | 3,051 |
| 2022-09-01 | $30.00 | $30.69 | $30.00 | $30.11 | $30.11 | 7,742 |
| 2022-08-31 | $30.63 | $30.90 | $30.52 | $30.80 | $30.80 | 2,481 |
| 2022-08-30 | $30.97 | $30.97 | $30.75 | $30.84 | $30.84 | 6,040 |
| 2022-08-29 | $30.84 | $31.27 | $30.55 | $31.09 | $31.09 | 16,610 |
| 2022-08-26 | $30.54 | $30.93 | $30.47 | $30.93 | $30.93 | 7,196 |
| 2022-08-25 | $30.27 | $30.61 | $30.01 | $30.14 | $30.14 | 15,822 |
| 2022-08-24 | $31.90 | $31.90 | $30.33 | $30.64 | $30.64 | 6,886 |
| 2022-08-23 | $30.23 | $30.76 | $30.23 | $30.63 | $30.63 | 10,815 |
| 2022-08-22 | $29.24 | $30.00 | $29.24 | $29.91 | $29.91 | 7,716 |
| 2022-08-19 | $29.26 | $29.61 | $29.11 | $29.59 | $29.59 | 7,632 |
| 2022-08-18 | $29.29 | $29.44 | $29.07 | $29.20 | $29.20 | 17,516 |
| 2022-08-17 | $29.58 | $29.69 | $29.47 | $29.50 | $29.50 | 3,564 |
| 2022-08-16 | $30.16 | $30.16 | $29.61 | $29.61 | $29.61 | 6,765 |
| 2022-08-15 | $30.05 | $30.32 | $29.97 | $30.18 | $30.18 | 10,601 |
| 2022-08-12 | $30.39 | $30.69 | $30.34 | $30.51 | $30.51 | 5,416 |
| 2022-08-11 | $30.36 | $30.59 | $30.35 | $30.58 | $30.58 | 11,120 |
| 2022-08-10 | $30.32 | $30.38 | $30.09 | $30.23 | $30.23 | 5,697 |
| 2022-08-09 | $29.77 | $30.11 | $29.65 | $29.97 | $29.97 | 15,955 |
| 2022-08-08 | $29.39 | $29.89 | $29.39 | $29.64 | $29.64 | 11,593 |
| 2022-08-05 | $29.53 | $29.70 | $29.45 | $29.57 | $29.57 | 14,206 |
| 2022-08-04 | $29.16 | $29.64 | $29.14 | $29.58 | $29.58 | 17,161 |
| 2022-08-03 | $28.86 | $29.45 | $28.86 | $29.08 | $29.08 | 9,115 |
| 2022-08-02 | $29.30 | $29.52 | $29.16 | $29.16 | $29.16 | 4,662 |
| 2022-08-01 | $29.41 | $29.65 | $29.25 | $29.63 | $29.63 | 11,586 |
| 2022-07-29 | $30.49 | $30.61 | $30.01 | $30.20 | $30.20 | 12,635 |
| 2022-07-28 | $29.55 | $30.15 | $29.55 | $30.14 | $30.14 | 9,927 |
| 2022-07-27 | $29.58 | $29.58 | $29.21 | $29.49 | $29.49 | 8,615 |
| 2022-07-26 | $29.15 | $29.41 | $29.10 | $29.39 | $29.39 | 18,022 |
| 2022-07-25 | $28.71 | $28.81 | $28.46 | $28.68 | $28.68 | 7,127 |
| 2022-07-22 | $28.55 | $28.80 | $28.35 | $28.44 | $28.44 | 9,305 |
| 2022-07-21 | $29.26 | $29.39 | $28.79 | $28.95 | $28.95 | 8,173 |
| 2022-07-20 | $29.71 | $29.71 | $29.36 | $29.50 | $29.50 | 23,988 |
| 2022-07-19 | $29.73 | $29.87 | $29.50 | $29.82 | $29.82 | 12,884 |
| 2022-07-18 | $29.91 | $30.42 | $29.91 | $30.09 | $30.09 | 18,893 |
| 2022-07-15 | $29.68 | $29.68 | $29.34 | $29.59 | $29.59 | 6,135 |
| 2022-07-14 | $29.60 | $29.84 | $29.43 | $29.52 | $29.52 | 23,066 |
| 2022-07-13 | $29.57 | $29.93 | $29.57 | $29.65 | $29.65 | 6,089 |
| 2022-07-12 | $30.34 | $30.34 | $29.45 | $29.48 | $29.48 | 12,912 |
| 2022-07-11 | $31.47 | $31.47 | $30.50 | $30.65 | $30.65 | 7,523 |
| 2022-07-08 | $30.01 | $31.00 | $30.01 | $30.99 | $30.99 | 12,312 |
| 2022-07-07 | $29.74 | $30.00 | $29.70 | $29.75 | $29.75 | 24,344 |
| 2022-07-06 | $29.12 | $29.29 | $28.66 | $29.06 | $29.06 | 171,701 |
| 2022-07-05 | $30.00 | $30.00 | $28.82 | $28.97 | $28.97 | 41,868 |
| 2022-07-01 | $30.75 | $31.13 | $30.06 | $30.13 | $30.13 | 46,556 |
| 2022-06-30 | $31.79 | $31.82 | $31.01 | $31.07 | $31.07 | 22,128 |
| 2022-06-29 | $31.97 | $31.97 | $31.85 | $31.85 | $31.85 | 10,387 |
| 2022-06-28 | $31.79 | $32.09 | $31.79 | $31.81 | $31.81 | 15,602 |
| 2022-06-27 | $31.62 | $31.69 | $31.33 | $31.44 | $31.44 | 20,771 |
| 2022-06-24 | $31.85 | $32.05 | $31.72 | $31.72 | $31.72 | 14,895 |
| 2022-06-23 | $32.27 | $32.41 | $31.56 | $31.64 | $31.64 | 58,998 |
| 2022-06-22 | $32.93 | $33.23 | $32.68 | $32.70 | $32.70 | 36,247 |
| 2022-06-21 | $33.73 | $33.75 | $33.02 | $33.11 | $33.11 | 53,092 |
| 2022-06-17 | $34.67 | $34.67 | $33.91 | $34.04 | $34.04 | 23,731 |
| 2022-06-16 | $34.12 | $34.56 | $34.12 | $34.50 | $34.50 | 88,940 |
| 2022-06-15 | $34.45 | $34.45 | $33.86 | $34.12 | $34.12 | 27,428 |
| 2022-06-14 | $34.35 | $34.69 | $34.04 | $34.21 | $34.21 | 37,179 |
| 2022-06-13 | $34.65 | $34.65 | $33.98 | $34.25 | $34.25 | 66,222 |
| 2022-06-10 | $34.59 | $34.75 | $34.32 | $34.73 | $34.73 | 32,079 |
| 2022-06-09 | $34.50 | $34.91 | $34.45 | $34.81 | $34.81 | 52,121 |
| 2022-06-08 | $34.78 | $34.88 | $34.55 | $34.74 | $34.74 | 62,195 |
| 2022-06-07 | $34.60 | $34.60 | $34.30 | $34.54 | $34.54 | 32,587 |
| 2022-06-06 | $34.56 | $34.69 | $34.33 | $34.68 | $34.68 | 49,522 |
| 2022-06-03 | $34.00 | $34.03 | $33.88 | $33.94 | $33.94 | 12,849 |
| 2022-06-02 | $33.78 | $34.20 | $33.78 | $34.07 | $34.07 | 30,199 |
| 2022-06-01 | $34.50 | $34.50 | $33.60 | $33.78 | $33.78 | 41,738 |
| 2022-05-31 | $35.27 | $35.27 | $34.14 | $34.27 | $34.27 | 97,600 |
| 2022-05-27 | $35.05 | $35.31 | $35.00 | $35.20 | $35.20 | 40,255 |
| 2022-05-26 | $34.70 | $35.16 | $34.60 | $34.89 | $34.89 | 59,595 |
| 2022-05-25 | $34.36 | $34.98 | $34.04 | $34.77 | $34.77 | 71,020 |
| 2022-05-24 | $35.63 | $35.63 | $34.70 | $35.07 | $35.07 | 40,540 |
| 2022-05-23 | $35.60 | $35.60 | $35.32 | $35.54 | $35.54 | 39,603 |
| 2022-05-20 | $35.34 | $35.44 | $35.19 | $35.24 | $35.24 | 42,489 |
| 2022-05-19 | $35.19 | $35.56 | $35.01 | $35.20 | $35.20 | 71,574 |
| 2022-05-18 | $35.98 | $35.98 | $35.29 | $35.49 | $35.49 | 99,262 |
| 2022-05-17 | $35.90 | $36.22 | $35.60 | $36.15 | $36.15 | 68,212 |
| 2022-05-16 | $35.50 | $35.71 | $35.33 | $35.71 | $35.71 | 145,894 |
| 2022-05-13 | $34.70 | $34.93 | $34.69 | $34.78 | $34.78 | 35,461 |
| 2022-05-12 | $34.26 | $34.79 | $33.92 | $34.73 | $34.73 | 27,850 |
| 2022-05-11 | $33.94 | $34.38 | $33.93 | $34.27 | $34.27 | 38,540 |
| 2022-05-10 | $33.56 | $33.82 | $33.56 | $33.79 | $33.79 | 19,103 |
| 2022-05-09 | $34.06 | $34.11 | $33.36 | $33.36 | $33.36 | 62,220 |
| 2022-05-06 | $34.40 | $34.40 | $33.96 | $34.27 | $34.27 | 51,643 |
| 2022-05-05 | $34.43 | $34.45 | $34.11 | $34.42 | $34.42 | 40,369 |
| 2022-05-04 | $34.29 | $34.29 | $33.72 | $34.10 | $34.10 | 16,931 |
| 2022-05-03 | $34.30 | $34.31 | $33.75 | $33.80 | $33.80 | 26,753 |
| 2022-05-02 | $34.40 | $34.40 | $33.77 | $34.06 | $34.06 | 27,808 |
| 2022-04-29 | $34.80 | $34.80 | $34.32 | $34.40 | $34.40 | 69,281 |
| 2022-04-28 | $34.69 | $34.78 | $34.45 | $34.66 | $34.66 | 12,609 |
| 2022-04-27 | $34.69 | $34.69 | $34.36 | $34.60 | $34.60 | 13,680 |
| 2022-04-26 | $34.59 | $34.59 | $34.18 | $34.48 | $34.48 | 24,083 |
| 2022-04-25 | $33.99 | $34.20 | $33.76 | $34.20 | $34.20 | 33,765 |
| 2022-04-22 | $34.75 | $34.81 | $34.12 | $34.13 | $34.13 | 23,468 |
| 2022-04-21 | $35.10 | $35.10 | $34.63 | $34.81 | $34.81 | 36,738 |
| 2022-04-20 | $35.33 | $35.33 | $34.57 | $35.02 | $35.02 | 20,866 |
| 2022-04-19 | $35.24 | $35.24 | $34.85 | $34.97 | $34.97 | 33,477 |
| 2022-04-18 | $34.70 | $35.45 | $34.70 | $35.26 | $35.26 | 60,929 |
| 2022-04-14 | $35.15 | $35.15 | $34.56 | $34.56 | $34.56 | 105,578 |
| 2022-04-13 | $35.26 | $35.26 | $34.57 | $34.98 | $34.98 | 69,585 |
| 2022-04-12 | $34.80 | $35.00 | $34.65 | $34.95 | $34.95 | 44,353 |
| 2022-04-11 | $34.58 | $34.58 | $34.25 | $34.47 | $34.47 | 46,892 |
| 2022-04-08 | $33.88 | $34.25 | $33.87 | $34.25 | $34.25 | 45,353 |
| 2022-04-07 | $33.41 | $33.62 | $33.33 | $33.62 | $33.62 | 28,855 |
| 2022-04-06 | $33.46 | $33.49 | $33.13 | $33.41 | $33.41 | 13,001 |
| 2022-04-05 | $33.24 | $33.60 | $33.23 | $33.38 | $33.38 | 20,157 |
| 2022-04-04 | $32.60 | $32.97 | $32.60 | $32.80 | $32.80 | 91,283 |
| 2022-04-01 | $32.59 | $32.59 | $32.20 | $32.21 | $32.21 | 16,452 |
| 2022-03-31 | $32.70 | $33.44 | $32.35 | $32.52 | $32.52 | 22,547 |
| 2022-03-30 | $32.50 | $32.91 | $32.50 | $32.68 | $32.68 | 11,943 |
| 2022-03-29 | $32.09 | $32.35 | $31.44 | $32.28 | $32.28 | 154,305 |
| 2022-03-28 | $33.55 | $33.55 | $32.80 | $32.87 | $32.87 | 25,895 |
| 2022-03-25 | $33.43 | $33.62 | $33.24 | $33.62 | $33.62 | 14,893 |
| 2022-03-24 | $33.58 | $33.58 | $33.12 | $33.30 | $33.30 | 30,898 |
| 2022-03-23 | $33.70 | $33.88 | $33.43 | $33.44 | $33.44 | 23,291 |
| 2022-03-22 | $33.55 | $33.55 | $33.07 | $33.45 | $33.45 | 26,183 |
| 2022-03-21 | $33.00 | $33.50 | $32.60 | $33.28 | $33.28 | 137,965 |
| 2022-03-18 | $32.33 | $32.37 | $31.97 | $32.36 | $32.36 | 18,960 |
| 2022-03-17 | $31.73 | $32.66 | $31.73 | $32.44 | $32.44 | 18,133 |
| 2022-03-16 | $33.22 | $33.22 | $31.41 | $31.48 | $31.48 | 74,871 |
| 2022-03-15 | $32.71 | $32.87 | $32.21 | $32.87 | $32.87 | 34,601 |
| 2022-03-14 | $33.15 | $33.15 | $32.44 | $32.73 | $32.73 | 37,348 |
| 2022-03-11 | $32.80 | $33.38 | $32.32 | $33.23 | $33.23 | 26,124 |
| 2022-03-10 | $33.15 | $33.22 | $32.30 | $32.79 | $32.79 | 42,196 |
| 2022-03-09 | $33.50 | $33.50 | $32.11 | $32.70 | $32.70 | 63,035 |
| 2022-03-08 | $34.65 | $34.65 | $32.31 | $33.37 | $33.37 | 107,173 |
| 2022-03-07 | $36.14 | $36.21 | $33.22 | $34.52 | $34.52 | 224,014 |
| 2022-03-04 | $34.75 | $37.91 | $32.26 | $32.87 | $32.87 | 130,424 |
| 2022-03-03 | $32.11 | $35.00 | $32.11 | $33.22 | $33.22 | 41,646 |
| 2022-03-02 | $32.60 | $35.85 | $31.17 | $31.74 | $31.74 | 163,360 |
| 2022-03-01 | $30.86 | $31.87 | $30.85 | $31.82 | $31.82 | 46,386 |
| 2022-02-28 | $29.77 | $30.21 | $29.51 | $30.19 | $30.19 | 18,952 |
| 2022-02-25 | $30.00 | $30.00 | $28.90 | $28.95 | $28.95 | 19,980 |
| 2022-02-24 | $32.07 | $32.07 | $30.05 | $30.21 | $30.21 | 53,984 |
| 2022-02-23 | $29.75 | $30.16 | $29.62 | $30.01 | $30.01 | 39,211 |
| 2022-02-22 | $28.95 | $29.61 | $28.95 | $29.52 | $29.52 | 15,111 |
| 2022-02-18 | $28.50 | $28.90 | $28.50 | $28.70 | $28.70 | 4,498 |
| 2022-02-17 | $28.57 | $28.78 | $28.57 | $28.76 | $28.76 | 6,904 |
| 2022-02-16 | $28.46 | $28.55 | $28.38 | $28.41 | $28.41 | 3,125 |
| 2022-02-15 | $28.82 | $28.82 | $28.00 | $28.29 | $28.29 | 5,558 |
| 2022-02-14 | $29.99 | $29.99 | $28.46 | $28.76 | $28.76 | 5,280 |
| 2022-02-11 | $28.64 | $28.67 | $28.31 | $28.67 | $28.67 | 1,510 |
| 2022-02-10 | $29.06 | $29.06 | $28.25 | $28.32 | $28.32 | 5,363 |
| 2022-02-09 | $28.38 | $28.63 | $28.38 | $28.62 | $28.62 | 3,960 |
| 2022-02-08 | $28.16 | $28.26 | $28.03 | $28.18 | $28.18 | 4,754 |
| 2022-02-07 | $28.17 | $28.30 | $28.05 | $28.25 | $28.25 | 5,111 |
| 2022-02-04 | $27.70 | $27.88 | $27.70 | $27.88 | $27.88 | 1,139 |
| 2022-02-03 | $27.60 | $27.75 | $27.60 | $27.67 | $27.67 | 1,570 |
| 2022-02-02 | $27.95 | $27.99 | $27.55 | $27.69 | $27.69 | 3,621 |
| 2022-02-01 | $27.87 | $28.16 | $27.87 | $27.94 | $27.94 | 3,137 |
| 2022-01-31 | $27.72 | $27.72 | $27.56 | $27.69 | $27.69 | 2,206 |
| 2022-01-28 | $27.77 | $27.87 | $27.77 | $27.86 | $27.86 | 1,897 |
| 2022-01-27 | $27.65 | $27.69 | $27.65 | $27.68 | $27.68 | 1,550 |
| 2022-01-26 | $28.10 | $28.10 | $27.59 | $27.82 | $27.82 | 6,515 |
| 2022-01-25 | $28.00 | $28.05 | $27.76 | $27.88 | $27.88 | 7,287 |
| 2022-01-24 | $27.57 | $27.73 | $27.33 | $27.69 | $27.69 | 5,220 |
| 2022-01-21 | $27.48 | $27.70 | $27.48 | $27.59 | $27.59 | 8,917 |
| 2022-01-20 | $27.83 | $27.83 | $27.56 | $27.64 | $27.64 | 5,054 |
| 2022-01-19 | $26.91 | $27.71 | $26.91 | $27.65 | $27.65 | 9,111 |
| 2022-01-18 | $26.80 | $27.09 | $26.80 | $27.06 | $27.06 | 2,342 |
| 2022-01-14 | $26.75 | $26.84 | $26.66 | $26.77 | $26.77 | 3,745 |
| 2022-01-13 | $27.25 | $27.25 | $26.63 | $26.65 | $26.65 | 92,988 |
| 2022-01-12 | $26.99 | $27.10 | $26.97 | $27.06 | $27.06 | 2,821 |
| 2022-01-11 | $26.81 | $27.13 | $26.81 | $27.07 | $27.07 | 8,321 |
| 2022-01-10 | $27.26 | $27.26 | $26.79 | $26.83 | $26.83 | 7,585 |
| 2022-01-07 | $26.76 | $27.16 | $26.73 | $27.13 | $27.13 | 4,635 |
| 2022-01-06 | $27.30 | $27.30 | $26.77 | $26.98 | $26.98 | 4,470 |
| 2022-01-05 | $27.25 | $27.29 | $27.08 | $27.16 | $27.16 | 8,770 |
| 2022-01-04 | $27.01 | $27.42 | $27.01 | $27.38 | $27.38 | 3,173 |
| 2022-01-03 | $26.94 | $27.21 | $26.75 | $27.05 | $27.05 | 2,682 |
| 2021-12-31 | $27.05 | $27.11 | $26.92 | $26.94 | $26.94 | 4,355 |
| 2021-12-30 | $27.25 | $27.25 | $27.05 | $27.05 | $27.05 | 2,307 |
| 2021-12-29 | $27.35 | $27.48 | $27.35 | $27.46 | $27.46 | 1,321 |
| 2021-12-28 | $27.63 | $27.66 | $27.29 | $27.36 | $27.36 | 17,964 |
| 2021-12-27 | $27.77 | $27.86 | $27.68 | $27.84 | $27.84 | 50,083 |
| 2021-12-23 | $27.52 | $27.61 | $27.47 | $27.55 | $27.55 | 2,350 |
| 2021-12-22 | $27.37 | $27.53 | $27.37 | $27.52 | $27.52 | 90,736 |
| 2021-12-21 | $26.72 | $27.06 | $26.72 | $27.06 | $27.06 | 2,003 |
| 2021-12-20 | $26.60 | $26.66 | $26.55 | $26.66 | $26.66 | 8,116 |
| 2021-12-17 | $26.94 | $26.94 | $26.84 | $26.84 | $26.84 | 218 |
| 2021-12-16 | $26.60 | $26.94 | $26.60 | $26.87 | $26.87 | 2,520 |
| 2021-12-15 | $26.90 | $26.90 | $26.60 | $26.69 | $26.69 | 2,182 |
| 2021-12-14 | $26.78 | $27.15 | $26.78 | $27.03 | $27.03 | 2,243 |
| 2021-12-13 | $27.48 | $27.48 | $26.83 | $26.83 | $26.83 | 2,581 |
| 2021-12-10 | $26.99 | $27.18 | $26.99 | $27.10 | $27.10 | 783 |
| 2021-12-09 | $26.85 | $27.08 | $26.83 | $27.01 | $27.01 | 2,155 |
| 2021-12-08 | $27.05 | $27.15 | $27.02 | $27.15 | $27.15 | 1,426 |
| 2021-12-07 | $26.90 | $27.14 | $26.90 | $27.07 | $27.07 | 2,016 |
| 2021-12-06 | $26.90 | $27.06 | $26.59 | $26.96 | $26.96 | 2,660 |
| 2021-12-03 | $27.19 | $27.19 | $26.78 | $26.88 | $26.88 | 3,723 |
| 2021-12-02 | $26.50 | $27.06 | $26.42 | $27.01 | $27.01 | 8,941 |
| 2021-12-01 | $26.49 | $26.59 | $26.35 | $26.52 | $26.52 | 2,775 |
| 2021-11-30 | $27.10 | $27.10 | $26.22 | $26.48 | $26.48 | 4,547 |
| 2021-11-29 | $27.85 | $27.85 | $27.12 | $27.12 | $27.12 | 1,579 |
| 2021-11-26 | $27.74 | $27.74 | $27.13 | $27.45 | $27.45 | 4,861 |
| 2021-11-24 | $28.12 | $28.27 | $27.83 | $27.85 | $27.85 | 14,470 |
| 2021-11-23 | $27.83 | $28.06 | $27.71 | $27.96 | $27.96 | 5,084 |
| 2021-11-22 | $27.81 | $27.91 | $27.75 | $27.91 | $27.91 | 3,367 |
| 2021-11-19 | $27.66 | $27.70 | $27.65 | $27.68 | $27.68 | 1,097 |
| 2021-11-18 | $28.00 | $28.01 | $27.68 | $27.68 | $27.68 | 2,956 |
| 2021-11-17 | $27.88 | $27.89 | $27.84 | $27.89 | $27.89 | 5,709 |
| 2021-11-16 | $27.57 | $27.57 | $27.38 | $27.38 | $27.38 | 3,950 |
| 2021-11-15 | $27.65 | $27.67 | $27.47 | $27.63 | $27.63 | 13,720 |
| 2021-11-12 | $27.34 | $27.60 | $27.34 | $27.57 | $27.57 | 3,837 |
| 2021-11-11 | $27.58 | $27.59 | $27.20 | $27.32 | $27.32 | 2,702 |
| 2021-11-10 | $26.87 | $27.20 | $26.87 | $27.14 | $27.14 | 2,632 |
| 2021-11-09 | $26.88 | $27.04 | $26.50 | $26.99 | $26.99 | 4,893 |
| 2021-11-08 | $26.71 | $26.74 | $26.61 | $26.61 | $26.61 | 4,190 |
| 2021-11-05 | $26.97 | $27.06 | $26.70 | $27.06 | $27.06 | 2,386 |
| 2021-11-04 | $27.04 | $27.10 | $26.85 | $26.85 | $26.85 | 2,386 |
| 2021-11-03 | $27.03 | $27.04 | $26.95 | $26.96 | $26.96 | 3,701 |
| 2021-11-02 | $26.90 | $28.00 | $26.90 | $27.18 | $27.18 | 25,701 |
| 2021-11-01 | $27.27 | $27.27 | $27.13 | $27.20 | $27.20 | 1,820 |
| 2021-10-29 | $27.01 | $27.21 | $26.89 | $27.04 | $27.04 | 4,619 |
| 2021-10-28 | $27.03 | $27.03 | $26.92 | $26.94 | $26.94 | 1,714 |
| 2021-10-27 | $26.50 | $26.85 | $26.50 | $26.78 | $26.78 | 2,011 |
| 2021-10-26 | $26.35 | $26.56 | $26.35 | $26.56 | $26.56 | 1,069 |
| 2021-10-25 | $26.46 | $26.46 | $26.40 | $26.45 | $26.45 | 580 |
| 2021-10-22 | $26.33 | $26.33 | $26.23 | $26.24 | $26.24 | 937 |
| 2021-10-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 114 |
| 2021-10-20 | $26.30 | $26.36 | $26.19 | $26.36 | $26.36 | 2,279 |
| 2021-10-19 | $26.19 | $26.32 | $26.15 | $26.21 | $26.21 | 2,502 |
| 2021-10-18 | $26.31 | $26.31 | $26.10 | $26.17 | $26.17 | 5,375 |
| 2021-10-15 | $26.15 | $26.29 | $26.15 | $26.26 | $26.26 | 3,181 |
| 2021-10-14 | $25.83 | $25.93 | $25.79 | $25.90 | $25.90 | 2,262 |
| 2021-10-13 | $26.49 | $26.49 | $25.68 | $25.83 | $25.83 | 3,868 |
| 2021-10-12 | $26.45 | $26.45 | $26.02 | $26.11 | $26.11 | 2,872 |
| 2021-10-11 | $26.41 | $26.49 | $26.37 | $26.37 | $26.37 | 1,681 |
| 2021-10-08 | $26.46 | $26.47 | $26.39 | $26.39 | $26.39 | 541 |
| 2021-10-07 | $26.28 | $26.40 | $26.20 | $26.39 | $26.39 | 3,447 |
| 2021-10-06 | $26.41 | $26.42 | $26.33 | $26.33 | $26.33 | 962 |
| 2021-10-05 | $26.64 | $26.64 | $26.46 | $26.46 | $26.46 | 933 |
| 2021-10-04 | $26.75 | $26.75 | $26.38 | $26.51 | $26.51 | 5,130 |
| 2021-10-01 | $26.46 | $26.60 | $26.32 | $26.57 | $26.57 | 4,014 |
| 2021-09-30 | $26.26 | $26.37 | $26.07 | $26.32 | $26.32 | 3,915 |
| 2021-09-29 | $26.10 | $26.17 | $26.03 | $26.03 | $26.03 | 972 |
| 2021-09-28 | $26.42 | $26.42 | $25.97 | $26.13 | $26.13 | 1,638 |
| 2021-09-27 | $26.50 | $26.50 | $26.15 | $26.29 | $26.29 | 3,058 |
| 2021-09-24 | $26.08 | $26.09 | $26.06 | $26.06 | $26.06 | 711 |
| 2021-09-23 | $26.17 | $26.29 | $26.05 | $26.29 | $26.29 | 1,843 |
| 2021-09-22 | $25.78 | $25.95 | $25.69 | $25.95 | $25.95 | 2,244 |
| 2021-09-21 | $25.56 | $25.64 | $25.52 | $25.64 | $25.64 | 3,139 |
| 2021-09-20 | $25.57 | $25.78 | $25.57 | $25.73 | $25.73 | 1,063 |
| 2021-09-17 | $26.10 | $26.10 | $25.93 | $25.93 | $25.93 | 1,244 |
| 2021-09-16 | $26.07 | $26.18 | $26.05 | $26.18 | $26.18 | 1,866 |
| 2021-09-15 | $26.04 | $26.28 | $26.04 | $26.28 | $26.28 | 1,344 |
| 2021-09-14 | $25.35 | $25.84 | $25.35 | $25.82 | $25.82 | 2,261 |
| 2021-09-13 | $25.63 | $25.71 | $25.49 | $25.71 | $25.71 | 836 |
| 2021-09-10 | $25.45 | $25.85 | $25.39 | $25.72 | $25.72 | 11,675 |
| 2021-09-09 | $25.83 | $25.83 | $25.57 | $25.58 | $25.58 | 3,550 |
| 2021-09-08 | $26.03 | $26.03 | $25.80 | $25.89 | $25.89 | 4,279 |
| 2021-09-07 | $26.47 | $26.47 | $25.95 | $26.05 | $26.05 | 3,043 |
| 2021-09-03 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 188 |
| 2021-09-02 | $26.16 | $26.34 | $26.16 | $26.28 | $26.28 | 1,629 |
| 2021-09-01 | $26.23 | $26.37 | $26.16 | $26.16 | $26.16 | 834 |
| 2021-08-31 | $26.47 | $26.51 | $26.27 | $26.44 | $26.44 | 3,367 |
| 2021-08-30 | $26.70 | $26.72 | $26.50 | $26.67 | $26.67 | 1,096 |
| 2021-08-27 | $26.69 | $26.77 | $26.55 | $26.74 | $26.74 | 7,689 |
| 2021-08-26 | $26.77 | $26.77 | $26.65 | $26.70 | $26.70 | 1,818 |
| 2021-08-25 | $26.37 | $26.80 | $26.37 | $26.70 | $26.70 | 2,592 |
| 2021-08-24 | $26.55 | $26.66 | $26.49 | $26.58 | $26.58 | 3,656 |
| 2021-08-23 | $26.04 | $26.40 | $26.04 | $26.32 | $26.32 | 8,270 |
| 2021-08-20 | $26.40 | $26.40 | $26.03 | $26.13 | $26.13 | 2,020 |
| 2021-08-19 | $26.80 | $26.80 | $26.46 | $26.56 | $26.56 | 3,180 |
| 2021-08-18 | $26.99 | $27.13 | $26.93 | $27.02 | $27.02 | 9,085 |
| 2021-08-17 | $27.00 | $27.04 | $26.90 | $26.95 | $26.95 | 1,679 |
| 2021-08-16 | $27.28 | $27.30 | $27.12 | $27.21 | $27.21 | 1,813 |
| 2021-08-13 | $27.34 | $27.34 | $27.16 | $27.20 | $27.20 | 947 |
| 2021-08-12 | $26.53 | $27.24 | $26.53 | $26.97 | $26.97 | 2,660 |
| 2021-08-11 | $26.57 | $26.69 | $26.54 | $26.54 | $26.54 | 4,193 |
| 2021-08-10 | $26.50 | $26.55 | $26.31 | $26.37 | $26.37 | 81,363 |
| 2021-08-09 | $26.29 | $26.32 | $26.07 | $26.21 | $26.21 | 3,949 |
| 2021-08-06 | $26.22 | $26.38 | $26.16 | $26.34 | $26.34 | 787 |
| 2021-08-05 | $26.04 | $26.14 | $26.04 | $26.14 | $26.14 | 1,368 |
| 2021-08-04 | $25.83 | $26.00 | $25.83 | $25.93 | $25.93 | 1,049 |
| 2021-08-03 | $26.04 | $26.05 | $25.82 | $25.99 | $25.99 | 4,251 |
| 2021-08-02 | $26.22 | $26.50 | $26.00 | $26.22 | $26.22 | 4,419 |
| 2021-07-30 | $25.92 | $25.92 | $25.75 | $25.79 | $25.79 | 924 |
| 2021-07-29 | $26.06 | $26.10 | $26.05 | $26.07 | $26.07 | 3,702 |
| 2021-07-28 | $25.82 | $25.86 | $25.78 | $25.86 | $25.86 | 1,062 |
| 2021-07-27 | $25.81 | $26.08 | $25.63 | $25.63 | $25.63 | 3,057 |
| 2021-07-26 | $25.32 | $25.80 | $25.32 | $25.77 | $25.77 | 1,744 |
| 2021-07-23 | $25.96 | $25.96 | $25.41 | $25.50 | $25.50 | 5,345 |
| 2021-07-22 | $25.75 | $25.81 | $25.50 | $25.81 | $25.81 | 4,285 |
| 2021-07-21 | $26.27 | $26.27 | $25.86 | $25.99 | $25.99 | 4,255 |
| 2021-07-20 | $25.79 | $26.14 | $25.79 | $25.92 | $25.92 | 3,524 |
| 2021-07-19 | $25.81 | $25.90 | $25.54 | $25.61 | $25.61 | 9,914 |
| 2021-07-16 | $25.61 | $25.90 | $25.54 | $25.67 | $25.67 | 6,419 |
| 2021-07-15 | $25.52 | $25.60 | $25.23 | $25.59 | $25.59 | 1,809 |
| 2021-07-14 | $25.35 | $25.42 | $25.23 | $25.35 | $25.35 | 8,321 |
| 2021-07-13 | $24.91 | $25.09 | $24.90 | $24.93 | $24.93 | 5,500 |
| 2021-07-12 | $24.51 | $24.86 | $24.47 | $24.75 | $24.75 | 2,598 |
| 2021-07-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 304 |
| 2021-07-08 | $24.50 | $24.56 | $24.40 | $24.49 | $24.49 | 1,648 |
| 2021-07-07 | $24.45 | $24.83 | $24.45 | $24.75 | $24.75 | 796 |
| 2021-07-06 | $25.17 | $25.71 | $24.28 | $24.74 | $24.74 | 10,597 |
| 2021-07-02 | $25.79 | $25.87 | $25.75 | $25.83 | $25.83 | 1,804 |
| 2021-07-01 | $26.37 | $26.37 | $25.83 | $25.83 | $25.83 | 1,936 |
| 2021-06-30 | $24.70 | $26.10 | $24.57 | $26.05 | $26.05 | 9,367 |
| 2021-06-29 | $25.22 | $25.26 | $24.90 | $24.94 | $24.94 | 3,219 |
| 2021-06-28 | $24.60 | $25.04 | $24.60 | $24.96 | $24.96 | 4,777 |
| 2021-06-25 | $24.43 | $24.51 | $24.29 | $24.37 | $24.37 | 2,985 |
| 2021-06-24 | $24.45 | $24.79 | $24.15 | $24.63 | $24.63 | 6,706 |
| 2021-06-23 | $24.79 | $25.00 | $24.66 | $24.74 | $24.74 | 2,257 |
| 2021-06-22 | $24.73 | $24.81 | $24.65 | $24.65 | $24.65 | 2,876 |
| 2021-06-21 | $25.00 | $25.26 | $24.50 | $25.00 | $25.00 | 4,346 |
| 2021-06-18 | $24.22 | $25.07 | $24.04 | $24.92 | $24.92 | 4,609 |
| 2021-06-17 | $25.00 | $25.00 | $24.12 | $24.17 | $24.17 | 13,231 |
| 2021-06-16 | $25.57 | $25.78 | $25.28 | $25.37 | $25.37 | 7,698 |
| 2021-06-15 | $25.56 | $25.70 | $25.35 | $25.42 | $25.42 | 5,546 |
| 2021-06-14 | $26.24 | $26.24 | $25.58 | $25.81 | $25.81 | 5,941 |
| 2021-06-11 | $26.50 | $26.51 | $26.16 | $26.48 | $26.48 | 7,139 |
| 2021-06-10 | $26.60 | $26.82 | $26.60 | $26.72 | $26.72 | 18,258 |
| 2021-06-09 | $26.58 | $26.61 | $26.45 | $26.52 | $26.52 | 2,374 |
| 2021-06-08 | $26.48 | $27.32 | $26.48 | $26.69 | $26.69 | 11,688 |
| 2021-06-07 | $26.49 | $26.53 | $26.22 | $26.38 | $26.38 | 4,961 |
| 2021-06-04 | $25.98 | $26.33 | $25.98 | $26.24 | $26.24 | 5,277 |
| 2021-06-03 | $25.89 | $25.93 | $25.72 | $25.72 | $25.72 | 2,267 |
| 2021-06-02 | $25.96 | $26.17 | $25.80 | $26.00 | $26.00 | 4,617 |
| 2021-06-01 | $25.66 | $26.72 | $25.56 | $26.01 | $26.01 | 11,689 |
| 2021-05-28 | $25.53 | $25.53 | $25.19 | $25.19 | $25.19 | 3,504 |
| 2021-05-27 | $24.96 | $25.51 | $24.96 | $25.38 | $25.38 | 6,767 |
| 2021-05-26 | $24.50 | $24.63 | $24.20 | $24.62 | $24.62 | 8,947 |
| 2021-05-25 | $25.01 | $25.04 | $24.60 | $24.62 | $24.62 | 27,067 |
| 2021-05-24 | $24.92 | $25.01 | $24.70 | $24.97 | $24.97 | 9,008 |
| 2021-05-21 | $25.58 | $25.58 | $24.97 | $25.10 | $25.10 | 2,023 |
| 2021-05-20 | $25.12 | $25.34 | $25.12 | $25.28 | $25.28 | 1,884 |
| 2021-05-19 | $25.24 | $25.24 | $24.70 | $25.20 | $25.20 | 26,717 |
| 2021-05-18 | $25.56 | $25.63 | $25.37 | $25.61 | $25.61 | 7,823 |
| 2021-05-17 | $25.23 | $25.45 | $25.12 | $25.28 | $25.28 | 12,740 |
| 2021-05-14 | $25.65 | $25.84 | $25.25 | $25.25 | $25.25 | 14,744 |
| 2021-05-13 | $26.37 | $26.37 | $25.24 | $25.65 | $25.65 | 22,943 |
| 2021-05-12 | $27.07 | $27.07 | $26.45 | $26.62 | $26.62 | 20,307 |
| 2021-05-11 | $26.63 | $26.99 | $26.63 | $26.89 | $26.89 | 18,193 |
| 2021-05-10 | $27.25 | $27.62 | $26.35 | $26.63 | $26.63 | 21,551 |
| 2021-05-07 | $27.30 | $27.65 | $26.58 | $27.12 | $27.12 | 26,253 |
| 2021-05-06 | $26.70 | $27.61 | $26.35 | $26.85 | $26.85 | 32,659 |
| 2021-05-05 | $26.08 | $26.50 | $26.03 | $26.50 | $26.50 | 11,953 |
| 2021-05-04 | $25.48 | $25.92 | $25.48 | $25.73 | $25.73 | 10,126 |
| 2021-05-03 | $25.79 | $26.15 | $25.34 | $25.51 | $25.51 | 22,069 |
| 2021-04-30 | $25.14 | $25.64 | $25.14 | $25.56 | $25.56 | 5,759 |
| 2021-04-29 | $25.06 | $25.23 | $24.90 | $25.13 | $25.13 | 5,769 |
| 2021-04-28 | $25.77 | $25.77 | $25.05 | $25.16 | $25.16 | 19,241 |
| 2021-04-27 | $26.02 | $26.12 | $25.35 | $25.79 | $25.79 | 33,698 |
| 2021-04-26 | $25.30 | $25.85 | $25.30 | $25.72 | $25.72 | 15,573 |
| 2021-04-23 | $24.55 | $25.13 | $24.55 | $24.99 | $24.99 | 10,973 |
| 2021-04-22 | $24.35 | $25.21 | $24.33 | $25.06 | $25.06 | 19,473 |
| 2021-04-21 | $24.15 | $24.45 | $23.96 | $24.30 | $24.30 | 11,521 |
| 2021-04-20 | $23.90 | $24.14 | $23.90 | $24.10 | $24.10 | 9,411 |
| 2021-04-19 | $23.84 | $23.84 | $23.63 | $23.63 | $23.63 | 737 |
| 2021-04-16 | $23.67 | $23.67 | $23.50 | $23.65 | $23.65 | 5,416 |
| 2021-04-15 | $23.43 | $23.50 | $23.42 | $23.44 | $23.44 | 5,950 |
| 2021-04-14 | $22.90 | $23.35 | $22.90 | $23.30 | $23.30 | 3,213 |
| 2021-04-13 | $22.75 | $22.98 | $22.75 | $22.85 | $22.85 | 832 |
| 2021-04-12 | $23.20 | $23.20 | $22.66 | $22.66 | $22.66 | 1,537 |
| 2021-04-09 | $22.92 | $22.95 | $22.92 | $22.92 | $22.92 | 1,690 |
| 2021-04-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 534 |
| 2021-04-07 | $22.48 | $23.20 | $22.41 | $22.54 | $22.54 | 44,540 |
| 2021-04-06 | $22.37 | $22.45 | $22.32 | $22.38 | $22.38 | 3,408 |
| 2021-04-05 | $22.51 | $22.58 | $22.21 | $22.43 | $22.43 | 11,176 |
| 2021-04-01 | $22.33 | $22.45 | $22.14 | $22.27 | $22.27 | 6,492 |
| 2021-03-31 | $21.52 | $22.44 | $21.52 | $22.37 | $22.37 | 5,976 |
| 2021-03-30 | $21.95 | $21.95 | $21.54 | $21.65 | $21.65 | 3,387 |
| 2021-03-29 | $21.89 | $22.02 | $21.36 | $21.94 | $21.94 | 3,531 |
| 2021-03-26 | $22.02 | $22.08 | $21.93 | $22.05 | $22.05 | 4,063 |
| 2021-03-25 | $22.08 | $22.12 | $21.88 | $22.03 | $22.03 | 2,395 |
| 2021-03-24 | $22.44 | $22.44 | $22.30 | $22.31 | $22.31 | 1,085 |
| 2021-03-23 | $22.13 | $22.43 | $22.13 | $22.30 | $22.30 | 815 |
| 2021-03-22 | $22.74 | $22.74 | $22.18 | $22.25 | $22.25 | 3,408 |
| 2021-03-19 | $22.42 | $22.47 | $22.28 | $22.47 | $22.47 | 2,783 |
| 2021-03-18 | $22.65 | $22.67 | $22.22 | $22.26 | $22.26 | 3,360 |
| 2021-03-17 | $22.63 | $22.72 | $22.63 | $22.72 | $22.72 | 791 |
| 2021-03-16 | $22.86 | $22.94 | $22.61 | $22.94 | $22.94 | 6,352 |
| 2021-03-15 | $22.65 | $22.87 | $22.61 | $22.86 | $22.86 | 4,372 |
| 2021-03-12 | $22.75 | $22.82 | $22.66 | $22.66 | $22.66 | 1,706 |
| 2021-03-11 | $22.82 | $23.00 | $22.65 | $22.81 | $22.81 | 35,036 |
| 2021-03-10 | $22.64 | $22.64 | $22.55 | $22.58 | $22.58 | 1,204 |
| 2021-03-09 | $22.76 | $22.88 | $22.66 | $22.88 | $22.88 | 2,032 |
| 2021-03-08 | $22.95 | $22.95 | $22.71 | $22.91 | $22.91 | 15,117 |
| 2021-03-05 | $22.79 | $22.99 | $22.79 | $22.99 | $22.99 | 1,803 |
| 2021-03-04 | $22.45 | $22.88 | $22.45 | $22.63 | $22.63 | 3,026 |
| 2021-03-03 | $22.61 | $22.68 | $22.54 | $22.59 | $22.59 | 1,938 |
| 2021-03-02 | $22.74 | $22.92 | $22.63 | $22.91 | $22.91 | 2,504 |
| 2021-03-01 | $22.85 | $22.87 | $22.60 | $22.72 | $22.72 | 2,540 |
| 2021-02-26 | $23.31 | $23.31 | $22.63 | $22.79 | $22.79 | 18,750 |
| 2021-02-25 | $23.45 | $23.45 | $22.93 | $23.14 | $23.14 | 11,468 |
| 2021-02-24 | $23.56 | $23.56 | $23.28 | $23.50 | $23.50 | 16,833 |
| 2021-02-23 | $23.82 | $23.82 | $23.04 | $23.24 | $23.24 | 6,133 |
| 2021-02-22 | $23.17 | $23.42 | $21.70 | $23.17 | $23.17 | 145,309 |
| 2021-02-19 | $23.00 | $23.08 | $22.71 | $22.84 | $22.84 | 62,071 |
| 2021-02-18 | $22.84 | $23.05 | $22.45 | $22.75 | $22.75 | 3,507 |
| 2021-02-17 | $22.47 | $23.20 | $22.19 | $22.60 | $22.60 | 19,194 |
| 2021-02-16 | $22.19 | $22.69 | $22.19 | $22.49 | $22.49 | 4,773 |
| 2021-02-12 | $22.78 | $22.80 | $22.18 | $22.18 | $22.18 | 3,378 |
| 2021-02-11 | $22.25 | $23.16 | $22.25 | $22.49 | $22.49 | 5,547 |
| 2021-02-10 | $22.52 | $22.52 | $22.10 | $22.20 | $22.20 | 5,923 |
| 2021-02-09 | $22.56 | $22.77 | $22.29 | $22.49 | $22.49 | 7,952 |
| 2021-02-08 | $22.49 | $22.70 | $22.39 | $22.58 | $22.58 | 8,307 |
| 2021-02-05 | $22.11 | $22.35 | $22.00 | $22.24 | $22.24 | 1,455 |
| 2021-02-04 | $22.03 | $22.09 | $22.00 | $22.09 | $22.09 | 2,597 |
| 2021-02-03 | $21.71 | $22.32 | $21.71 | $22.16 | $22.16 | 1,369 |
| 2021-02-02 | $22.81 | $22.81 | $21.94 | $22.07 | $22.07 | 8,101 |
| 2021-02-01 | $22.40 | $22.40 | $21.91 | $22.23 | $22.23 | 8,826 |
| 2021-01-29 | $22.25 | $22.25 | $21.81 | $22.25 | $22.25 | 7,516 |
| 2021-01-28 | $22.29 | $22.29 | $21.80 | $21.80 | $21.80 | 13,428 |
| 2021-01-27 | $22.42 | $22.52 | $21.85 | $22.09 | $22.09 | 7,171 |
| 2021-01-26 | $22.13 | $22.29 | $21.95 | $22.10 | $22.10 | 5,027 |
| 2021-01-25 | $21.38 | $21.78 | $21.33 | $21.62 | $21.62 | 9,222 |
| 2021-01-22 | $22.07 | $22.07 | $21.50 | $21.51 | $21.51 | 3,352 |
| 2021-01-21 | $22.79 | $22.80 | $22.08 | $22.16 | $22.16 | 4,923 |
| 2021-01-20 | $22.48 | $22.55 | $22.15 | $22.32 | $22.32 | 7,566 |
| 2021-01-19 | $22.94 | $23.48 | $22.41 | $22.53 | $22.53 | 19,669 |
| 2021-01-15 | $23.03 | $23.03 | $22.80 | $22.94 | $22.94 | 4,229 |
| 2021-01-14 | $22.59 | $22.84 | $22.40 | $22.84 | $22.84 | 8,847 |
| 2021-01-13 | $22.75 | $22.75 | $22.27 | $22.40 | $22.40 | 8,631 |
| 2021-01-12 | $21.89 | $22.50 | $21.77 | $22.43 | $22.43 | 9,384 |
| 2021-01-11 | $22.00 | $22.00 | $21.72 | $21.72 | $21.72 | 3,387 |
| 2021-01-08 | $22.10 | $22.10 | $21.76 | $21.87 | $21.87 | 3,655 |
| 2021-01-07 | $22.27 | $22.63 | $21.96 | $22.07 | $22.07 | 4,954 |
| 2021-01-06 | $21.71 | $22.00 | $21.71 | $21.86 | $21.86 | 3,174 |
| 2021-01-05 | $21.92 | $21.98 | $21.50 | $21.98 | $21.98 | 3,544 |
| 2021-01-04 | $22.12 | $22.29 | $21.27 | $21.38 | $21.38 | 7,926 |
| 2020-12-31 | $21.89 | $21.89 | $21.10 | $21.21 | $21.21 | 4,582 |
| 2020-12-30 | $20.81 | $21.30 | $20.81 | $20.91 | $20.91 | 2,512 |
| 2020-12-29 | $20.50 | $21.03 | $20.50 | $20.69 | $20.69 | 957 |
| 2020-12-28 | $20.40 | $20.49 | $20.31 | $20.31 | $20.31 | 990 |
| 2020-12-24 | $20.50 | $20.50 | $20.42 | $20.42 | $20.42 | 411 |
| 2020-12-23 | $20.40 | $20.45 | $20.40 | $20.43 | $20.43 | 559 |
| 2020-12-22 | $20.34 | $20.34 | $20.25 | $20.25 | $20.25 | 802 |
| 2020-12-21 | $19.76 | $20.32 | $19.76 | $20.32 | $20.32 | 807 |
| 2020-12-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 204 |
| 2020-12-17 | $20.33 | $20.35 | $19.71 | $20.11 | $20.11 | 3,037 |
| 2020-12-16 | $20.45 | $20.45 | $19.76 | $20.03 | $20.03 | 1,902 |
| 2020-12-15 | $19.89 | $19.90 | $19.81 | $19.81 | $19.81 | 1,077 |
| 2020-12-14 | $20.12 | $20.12 | $19.90 | $20.01 | $20.01 | 849 |
| 2020-12-11 | $19.84 | $19.98 | $19.84 | $19.90 | $19.90 | 555 |
| 2020-12-10 | $20.44 | $20.44 | $19.97 | $20.10 | $20.10 | 2,119 |
| 2020-12-09 | $19.66 | $19.75 | $19.63 | $19.75 | $19.75 | 768 |
| 2020-12-08 | $19.65 | $19.66 | $19.60 | $19.60 | $19.60 | 526 |
| 2020-12-07 | $19.80 | $19.89 | $19.64 | $19.79 | $19.79 | 944 |
| 2020-12-04 | $19.67 | $19.67 | $19.63 | $19.63 | $19.63 | 276 |
| 2020-12-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 111 |
| 2020-12-02 | $19.64 | $20.05 | $19.64 | $19.88 | $19.88 | 890 |
| 2020-12-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 280 |
| 2020-11-30 | $19.69 | $19.79 | $19.69 | $19.79 | $19.79 | 570 |
| 2020-11-27 | $19.79 | $19.91 | $19.79 | $19.91 | $19.91 | 365 |
| 2020-11-25 | $19.98 | $19.98 | $19.72 | $19.72 | $19.72 | 1,601 |
| 2020-11-24 | $19.92 | $20.05 | $19.89 | $19.97 | $19.97 | 707 |
| 2020-11-23 | $19.72 | $20.00 | $19.72 | $19.94 | $19.94 | 482 |
| 2020-11-20 | $19.87 | $19.87 | $19.76 | $19.76 | $19.76 | 1,014 |
| 2020-11-19 | $19.99 | $19.99 | $19.84 | $19.84 | $19.84 | 647 |
| 2020-11-18 | $20.45 | $20.50 | $19.95 | $19.95 | $19.95 | 6,664 |
| 2020-11-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 115 |
| 2020-11-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 17 |
| 2020-11-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 210 |
| 2020-11-12 | $19.80 | $19.80 | $19.63 | $19.65 | $19.65 | 1,140 |
| 2020-11-11 | $19.86 | $19.86 | $19.60 | $19.60 | $19.60 | 424 |
| 2020-11-10 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 63 |
| 2020-11-09 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 251 |
| 2020-11-06 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 124 |
| 2020-11-05 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 91 |
| 2020-11-04 | $19.19 | $19.43 | $19.19 | $19.43 | $19.43 | 148 |
| 2020-11-03 | $19.36 | $19.36 | $19.10 | $19.10 | $19.10 | 605 |
| 2020-11-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 282 |
| 2020-10-30 | $19.00 | $19.18 | $19.00 | $19.18 | $19.18 | 1,349 |
| 2020-10-29 | $19.50 | $19.50 | $19.43 | $19.43 | $19.43 | 186 |
| 2020-10-28 | $19.68 | $19.68 | $19.38 | $19.38 | $19.38 | 1,013 |
| 2020-10-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 49 |
| 2020-10-26 | $19.92 | $19.92 | $19.31 | $19.31 | $19.31 | 265 |
| 2020-10-23 | $19.00 | $20.05 | $19.00 | $19.59 | $19.59 | 4,840 |
| 2020-10-22 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 105 |
| 2020-10-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 147 |
| 2020-10-20 | $19.39 | $19.85 | $19.39 | $19.85 | $19.85 | 508 |
| 2020-10-19 | $18.89 | $20.34 | $18.89 | $19.63 | $19.63 | 13,935 |
| 2020-10-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 153 |
| 2020-10-15 | $18.68 | $18.78 | $18.68 | $18.77 | $18.77 | 381 |
| 2020-10-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 113 |
| 2020-10-13 | $18.59 | $18.69 | $18.39 | $18.69 | $18.69 | 1,163 |
| 2020-10-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 316 |
| 2020-10-09 | $18.72 | $18.90 | $18.72 | $18.90 | $18.90 | 474 |
| 2020-10-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 35 |
| 2020-10-07 | $18.84 | $18.90 | $18.84 | $18.90 | $18.90 | 139 |
| 2020-10-06 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 28 |
| 2020-10-05 | $18.50 | $18.73 | $18.50 | $18.73 | $18.73 | 105 |
| 2020-10-02 | $18.16 | $18.44 | $18.16 | $18.44 | $18.44 | 872 |
| 2020-10-01 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 35 |
| 2020-09-30 | $18.00 | $18.41 | $18.00 | $18.41 | $18.41 | 881 |
| 2020-09-29 | $17.58 | $17.98 | $17.58 | $17.98 | $17.98 | 574 |
| 2020-09-28 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 19 |
| 2020-09-25 | $18.44 | $18.44 | $18.25 | $18.25 | $18.25 | 287 |
| 2020-09-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 21 |
| 2020-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 12 |
| 2020-09-22 | $18.92 | $18.92 | $18.50 | $18.63 | $18.63 | 2,123 |
| 2020-09-21 | $18.41 | $19.10 | $18.41 | $18.63 | $18.63 | 3,267 |
| 2020-09-18 | $18.60 | $19.24 | $18.33 | $18.59 | $18.59 | 5,215 |
| 2020-09-17 | $18.53 | $18.53 | $18.02 | $18.28 | $18.28 | 1,734 |
| 2020-09-16 | $18.40 | $18.56 | $17.63 | $17.87 | $17.87 | 3,586 |
| 2020-09-15 | $18.40 | $18.40 | $17.82 | $17.82 | $17.82 | 1,682 |
| 2020-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 218 |
| 2020-09-11 | $17.56 | $18.05 | $17.56 | $18.05 | $18.05 | 362 |
| 2020-09-10 | $18.21 | $18.21 | $17.66 | $17.66 | $17.66 | 1,944 |
| 2020-09-09 | $17.79 | $17.89 | $17.59 | $17.89 | $17.89 | 419 |
| 2020-09-08 | $17.33 | $17.80 | $17.33 | $17.80 | $17.80 | 661 |
| 2020-09-04 | $18.40 | $18.40 | $17.60 | $18.06 | $18.06 | 3,324 |
| 2020-09-03 | $18.42 | $18.42 | $17.58 | $17.82 | $17.82 | 3,481 |
| 2020-09-02 | $18.70 | $18.70 | $17.95 | $17.95 | $17.95 | 1,264 |
| 2020-09-01 | $18.66 | $18.66 | $17.96 | $18.14 | $18.14 | 3,071 |
| 2020-08-31 | $18.58 | $18.80 | $17.70 | $18.08 | $18.08 | 4,534 |
| 2020-08-28 | $17.96 | $18.14 | $17.96 | $18.14 | $18.14 | 348 |
| 2020-08-27 | $18.52 | $18.56 | $17.78 | $17.97 | $17.97 | 6,392 |
| 2020-08-26 | $18.00 | $18.00 | $17.88 | $17.91 | $17.91 | 1,727 |
| 2020-08-25 | $18.31 | $18.41 | $17.52 | $18.41 | $18.41 | 3,612 |
| 2020-08-24 | $18.31 | $18.32 | $17.60 | $18.15 | $18.15 | 1,806 |
| 2020-08-21 | $18.35 | $18.35 | $17.59 | $18.11 | $18.11 | 2,892 |
| 2020-08-20 | $18.30 | $18.30 | $17.48 | $18.22 | $18.22 | 3,245 |
| 2020-08-19 | $18.22 | $18.24 | $17.79 | $17.96 | $17.96 | 2,635 |
| 2020-08-18 | $18.33 | $18.33 | $17.36 | $17.90 | $17.90 | 3,431 |
| 2020-08-17 | $17.66 | $18.19 | $17.66 | $18.19 | $18.19 | 1,201 |
| 2020-08-14 | $17.87 | $17.87 | $17.26 | $17.26 | $17.26 | 2,089 |
| 2020-08-13 | $17.00 | $17.24 | $17.00 | $17.24 | $17.24 | 371 |
| 2020-08-12 | $17.44 | $17.44 | $16.89 | $16.89 | $16.89 | 272 |
| 2020-08-11 | $17.32 | $17.32 | $16.89 | $16.89 | $16.89 | 114 |
| 2020-08-10 | $17.21 | $17.38 | $17.21 | $17.38 | $17.38 | 214 |
| 2020-08-07 | $17.44 | $17.44 | $17.25 | $17.25 | $17.25 | 104 |
| 2020-08-06 | $17.46 | $17.46 | $17.19 | $17.19 | $17.19 | 350 |
| 2020-08-05 | $17.52 | $17.57 | $17.23 | $17.45 | $17.45 | 1,582 |
| 2020-08-04 | $17.96 | $18.12 | $17.51 | $17.51 | $17.51 | 3,095 |
| 2020-08-03 | $17.79 | $17.80 | $17.79 | $17.80 | $17.80 | 264 |
| 2020-07-31 | $17.86 | $17.86 | $17.71 | $17.71 | $17.71 | 100 |
| 2020-07-30 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2020-07-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 932 |
| 2020-07-28 | $17.94 | $17.94 | $17.20 | $17.52 | $17.52 | 932 |
| 2020-07-27 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 10 |
| 2020-07-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 8 |
| 2020-07-23 | $17.58 | $17.80 | $17.03 | $17.03 | $17.03 | 2,070 |
| 2020-07-22 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 61 |
| 2020-07-21 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 116 |
| 2020-07-20 | $18.13 | $18.44 | $17.52 | $17.52 | $17.52 | 1,910 |
| 2020-07-17 | $17.96 | $17.96 | $16.90 | $17.14 | $17.14 | 3,149 |
| 2020-07-16 | $18.24 | $18.25 | $17.22 | $17.85 | $17.85 | 1,646 |
| 2020-07-15 | $17.10 | $17.39 | $17.10 | $17.39 | $17.39 | 398 |
| 2020-07-14 | $17.46 | $17.93 | $17.46 | $17.65 | $17.65 | 214 |
| 2020-07-13 | $18.11 | $18.12 | $17.26 | $17.26 | $17.26 | 700 |
| 2020-07-10 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 4 |
| 2020-07-09 | $17.33 | $17.55 | $17.33 | $17.55 | $17.55 | 205 |
| 2020-07-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-07-07 | $17.26 | $17.26 | $16.88 | $17.26 | $17.26 | 7 |
| 2020-07-06 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 700 |
| 2020-07-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 36 |
| 2020-07-01 | $17.93 | $17.94 | $16.82 | $17.09 | $17.09 | 700 |
| 2020-06-30 | $17.29 | $17.38 | $16.79 | $16.79 | $16.79 | 913 |
| 2020-06-29 | $17.06 | $17.30 | $17.04 | $17.30 | $17.30 | 834 |
| 2020-06-26 | $16.88 | $17.23 | $16.30 | $16.30 | $16.30 | 1,302 |
| 2020-06-25 | $16.93 | $17.07 | $16.41 | $16.41 | $16.41 | 900 |
| 2020-06-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2020-06-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 6 |
| 2020-06-22 | $16.90 | $16.93 | $16.81 | $16.81 | $16.81 | 1,021 |
| 2020-06-19 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 2 |
| 2020-06-18 | $16.73 | $16.73 | $16.64 | $16.64 | $16.64 | 215 |
| 2020-06-17 | $16.22 | $16.54 | $16.22 | $16.54 | $16.54 | 378 |
| 2020-06-16 | $16.73 | $16.73 | $16.61 | $16.61 | $16.61 | 352 |
| 2020-06-15 | $17.00 | $17.00 | $16.93 | $16.93 | $16.93 | 833 |
| 2020-06-12 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 209 |
| 2020-06-11 | $17.00 | $17.55 | $17.00 | $17.01 | $17.01 | 965 |
| 2020-06-10 | $17.42 | $17.42 | $17.25 | $17.25 | $17.25 | 112 |
| 2020-06-09 | $17.40 | $17.40 | $17.22 | $17.22 | $17.22 | 112 |
| 2020-06-08 | $17.64 | $17.64 | $17.20 | $17.20 | $17.20 | 216 |
| 2020-06-05 | $17.59 | $17.59 | $16.73 | $17.11 | $17.11 | 672 |
| 2020-06-04 | $17.30 | $17.31 | $17.30 | $17.31 | $17.31 | 237 |
| 2020-06-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1 |
| 2020-06-02 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 3 |
| 2020-06-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 1 |
| 2020-05-29 | $16.60 | $16.60 | $16.51 | $16.51 | $16.51 | 363 |
| 2020-05-28 | $16.63 | $16.63 | $16.39 | $16.39 | $16.39 | 102 |
| 2020-05-27 | $16.74 | $16.74 | $16.22 | $16.48 | $16.48 | 751 |
| 2020-05-26 | $17.61 | $17.61 | $16.49 | $16.67 | $16.67 | 580 |
| 2020-05-22 | $17.17 | $17.17 | $16.49 | $16.49 | $16.49 | 353 |
| 2020-05-21 | $16.87 | $16.87 | $16.66 | $16.66 | $16.66 | 140 |
| 2020-05-20 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 107 |
| 2020-05-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 50 |
| 2020-05-18 | $16.58 | $16.58 | $16.34 | $16.34 | $16.34 | 206 |
| 2020-05-15 | $16.01 | $16.03 | $15.88 | $15.88 | $15.88 | 416 |
| 2020-05-14 | $15.60 | $16.10 | $15.58 | $15.90 | $15.90 | 330 |
| 2020-05-13 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 151 |
| 2020-05-12 | $15.94 | $16.08 | $15.86 | $16.08 | $16.08 | 429 |
| 2020-05-11 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 11 |
| 2020-05-08 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2020-05-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 52 |
| 2020-05-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1 |
| 2020-05-05 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2020-05-04 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 52 |
| 2020-05-01 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 70 |
| 2020-04-30 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 3 |
| 2020-04-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 10 |
| 2020-04-28 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 3 |
| 2020-04-27 | $16.80 | $16.80 | $15.81 | $15.81 | $15.81 | 2,088 |
| 2020-04-24 | $17.60 | $17.60 | $16.23 | $16.23 | $16.23 | 333 |
| 2020-04-23 | $16.48 | $16.56 | $16.48 | $16.56 | $16.56 | 202 |
| 2020-04-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 20 |
| 2020-04-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 13 |
| 2020-04-20 | $16.14 | $16.43 | $16.06 | $16.43 | $16.43 | 725 |
| 2020-04-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 12 |
| 2020-04-16 | $16.27 | $16.49 | $16.27 | $16.49 | $16.49 | 3,754 |
| 2020-04-15 | $16.63 | $16.63 | $16.59 | $16.59 | $16.59 | 158 |
| 2020-04-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 1 |
| 2020-04-13 | $16.03 | $16.58 | $16.02 | $16.58 | $16.58 | 500 |
| 2020-04-09 | $17.08 | $17.08 | $16.72 | $16.72 | $16.72 | 227 |
| 2020-04-08 | $16.12 | $16.79 | $16.11 | $16.79 | $16.79 | 642 |
| 2020-04-07 | $16.92 | $16.98 | $16.74 | $16.74 | $16.74 | 1,200 |
| 2020-04-06 | $17.36 | $17.36 | $16.43 | $16.43 | $16.43 | 1,117 |
| 2020-04-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 3 |
| 2020-04-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 130 |
| 2020-04-01 | $17.76 | $17.77 | $16.43 | $16.43 | $16.43 | 1,316 |
| 2020-03-31 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 4 |
| 2020-03-30 | $16.70 | $16.99 | $16.38 | $16.89 | $16.89 | 10,583 |
| 2020-03-27 | $17.00 | $17.00 | $16.35 | $16.35 | $16.35 | 2,567 |
| 2020-03-26 | $18.29 | $18.29 | $17.03 | $17.03 | $17.03 | 1,062 |
| 2020-03-25 | $17.69 | $17.69 | $17.50 | $17.50 | $17.50 | 150 |
| 2020-03-24 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 36 |
| 2020-03-23 | $17.37 | $17.69 | $17.37 | $17.43 | $17.43 | 2,481 |
| 2020-03-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 60 |
| 2020-03-19 | $17.22 | $17.22 | $16.63 | $16.63 | $16.63 | 279 |
| 2020-03-18 | $16.83 | $16.84 | $16.15 | $16.15 | $16.15 | 334 |
| 2020-03-17 | $16.76 | $17.04 | $16.76 | $17.04 | $17.04 | 560 |
| 2020-03-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 1,803 |
| 2020-03-13 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 20 |
| 2020-03-12 | $17.44 | $17.48 | $17.15 | $17.15 | $17.15 | 475 |
| 2020-03-11 | $16.96 | $17.93 | $16.87 | $17.93 | $17.93 | 2,917 |
| 2020-03-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3 |
| 2020-03-09 | $17.06 | $18.36 | $17.00 | $18.36 | $18.36 | 431 |
| 2020-03-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 52 |
| 2020-03-05 | $18.59 | $18.66 | $18.59 | $18.66 | $18.66 | 131 |
| 2020-03-04 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2020-03-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 1 |
| 2020-03-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1 |
| 2020-02-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 517 |
| 2020-02-27 | $18.97 | $18.97 | $18.50 | $18.82 | $18.82 | 338 |
| 2020-02-26 | $19.01 | $19.02 | $19.01 | $19.02 | $19.02 | 148 |
| 2020-02-25 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 143 |
| 2020-02-24 | $19.52 | $19.52 | $19.10 | $19.10 | $19.10 | 405 |
| 2020-02-21 | $19.50 | $19.50 | $19.42 | $19.42 | $19.42 | 166 |
| 2020-02-20 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 7 |
| 2020-02-19 | $19.55 | $19.56 | $19.50 | $19.56 | $19.56 | 410 |
| 2020-02-18 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 2 |
| 2020-02-14 | $19.35 | $19.35 | $19.30 | $19.30 | $19.30 | 361 |
| 2020-02-13 | $19.45 | $19.45 | $19.32 | $19.41 | $19.41 | 300 |
| 2020-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 75 |
| 2020-02-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 2 |
| 2020-02-10 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 100 |
| 2020-02-07 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 65 |
| 2020-02-06 | $19.29 | $19.41 | $19.29 | $19.41 | $19.41 | 414 |
| 2020-02-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2020-02-04 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 23 |
| 2020-02-03 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2020-01-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 13 |
| 2020-01-30 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2020-01-29 | $19.40 | $19.49 | $19.36 | $19.49 | $19.49 | 405 |
| 2020-01-28 | $19.60 | $19.60 | $19.58 | $19.58 | $19.58 | 207 |
| 2020-01-27 | $19.50 | $19.50 | $19.46 | $19.49 | $19.49 | 550 |
| 2020-01-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 8 |
| 2020-01-23 | $19.89 | $19.89 | $19.84 | $19.84 | $19.84 | 608 |
| 2020-01-22 | $19.68 | $19.84 | $19.68 | $19.84 | $19.84 | 500 |
| 2020-01-21 | $19.53 | $19.91 | $19.52 | $19.91 | $19.91 | 1,723 |
| 2020-01-17 | $19.69 | $19.88 | $19.69 | $19.88 | $19.88 | 121 |
| 2020-01-16 | $19.46 | $19.78 | $19.45 | $19.64 | $19.64 | 617 |
| 2020-01-15 | $20.00 | $20.00 | $19.87 | $19.87 | $19.87 | 204 |
| 2020-01-14 | $19.63 | $19.90 | $19.60 | $19.90 | $19.90 | 700 |
| 2020-01-13 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1 |
| 2020-01-10 | $19.62 | $19.79 | $19.62 | $19.79 | $19.79 | 300 |
| 2020-01-09 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2020-01-08 | $19.61 | $19.61 | $19.56 | $19.56 | $19.56 | 300 |
| 2020-01-07 | $19.47 | $19.61 | $19.47 | $19.57 | $19.57 | 1,441 |
| 2020-01-06 | $19.66 | $19.66 | $19.60 | $19.60 | $19.60 | 283 |
| 2020-01-03 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2020-01-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 78 |
| 2019-12-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 12 |
| 2019-12-30 | $19.39 | $19.68 | $19.39 | $19.68 | $19.68 | 715 |
| 2019-12-27 | $19.54 | $19.63 | $19.49 | $19.63 | $19.63 | 3,940 |
| 2019-12-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 18 |
| 2019-12-24 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 103 |
| 2019-12-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 19 |
| 2019-12-20 | $19.42 | $19.56 | $19.42 | $19.56 | $19.56 | 210 |
| 2019-12-19 | $19.22 | $19.52 | $19.22 | $19.52 | $19.52 | 540 |
| 2019-12-18 | $19.37 | $19.49 | $19.37 | $19.49 | $19.49 | 300 |
| 2019-12-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2019-12-16 | $19.36 | $19.41 | $19.36 | $19.41 | $19.41 | 103 |
| 2019-12-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2 |
| 2019-12-12 | $19.30 | $19.30 | $19.16 | $19.16 | $19.16 | 760 |
| 2019-12-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2019-12-10 | $19.09 | $19.09 | $19.02 | $19.02 | $19.02 | 100 |
| 2019-12-09 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 1 |
| 2019-12-06 | $18.94 | $18.94 | $18.88 | $18.88 | $18.88 | 800 |
| 2019-12-05 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 50 |
| 2019-12-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 4 |
| 2019-12-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2019-12-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2019-11-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2019-11-27 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2019-11-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2019-11-25 | $19.00 | $19.00 | $18.91 | $18.91 | $18.91 | 403 |
| 2019-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2019-11-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 120 |
| 2019-11-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2019-11-19 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2019-11-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2019-11-15 | $18.90 | $18.90 | $18.77 | $18.77 | $18.77 | 2,001 |
| 2019-11-14 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2019-11-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2019-11-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 10 |
| 2019-11-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2019-11-07 | $18.66 | $18.87 | $18.66 | $18.87 | $18.87 | 170 |
| 2019-11-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2019-11-05 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 18 |
| 2019-11-04 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2019-11-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 11 |
| 2019-10-31 | $18.75 | $19.04 | $18.74 | $19.04 | $19.04 | 360 |
| 2019-10-30 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2019-10-29 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2019-10-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 28 |
| 2019-10-25 | $19.11 | $19.11 | $19.08 | $19.08 | $19.08 | 409 |
| 2019-10-24 | $19.04 | $19.07 | $19.04 | $19.07 | $19.07 | 250 |
| 2019-10-23 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 16 |
| 2019-10-22 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2019-10-21 | $19.07 | $19.16 | $19.07 | $19.16 | $19.16 | 300 |
| 2019-10-18 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2019-10-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2019-10-16 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2019-10-15 | $19.40 | $19.40 | $19.13 | $19.13 | $19.13 | 371 |
| 2019-10-14 | $19.44 | $19.44 | $19.18 | $19.18 | $19.18 | 400 |
| 2019-10-11 | $19.16 | $19.16 | $19.09 | $19.09 | $19.09 | 580 |
| 2019-10-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2019-10-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2019-10-08 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2019-10-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 2 |
| 2019-10-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2019-10-03 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2019-10-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-10-01 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2019-09-30 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 100 |
| 2019-09-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2019-09-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2019-09-25 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2019-09-24 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2019-09-23 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 15 |
| 2019-09-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2019-09-19 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2019-09-18 | $18.42 | $18.54 | $18.42 | $18.54 | $18.54 | 100 |
| 2019-09-17 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2019-09-16 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 5 |
| 2019-09-13 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 5 |
| 2019-09-12 | $18.25 | $18.29 | $18.25 | $18.29 | $18.29 | 340 |
| 2019-09-11 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 58 |
| 2019-09-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 59 |
| 2019-09-09 | $17.00 | $17.97 | $17.00 | $17.97 | $17.97 | 1,240 |
| 2019-09-06 | $18.00 | $18.00 | $17.92 | $17.92 | $17.92 | 310 |
| 2019-09-05 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2019-09-04 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2019-09-03 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2019-08-30 | $18.30 | $18.30 | $18.21 | $18.21 | $18.21 | 350 |
| 2019-08-29 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2019-08-28 | $18.29 | $18.38 | $18.29 | $18.38 | $18.38 | 142 |
| 2019-08-27 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2019-08-26 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2019-08-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2019-08-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2019-08-21 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2019-08-20 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2019-08-19 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 1 |
| 2019-08-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 5 |
| 2019-08-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 44 |
| 2019-08-14 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 1,000 |
| 2019-08-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2 |
| 2019-08-12 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 300 |
| 2019-08-09 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2019-08-08 | $19.21 | $19.21 | $19.19 | $19.19 | $19.19 | 165 |
| 2019-08-07 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 6,000 |
| 2019-08-06 | $18.92 | $19.01 | $18.92 | $19.01 | $19.01 | 1,000 |
| 2019-08-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 70 |
| 2019-08-02 | $18.89 | $19.14 | $18.89 | $19.14 | $19.14 | 570 |
| 2019-08-01 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2019-07-31 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2019-07-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 25 |
| 2019-07-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 70 |
| 2019-07-26 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 16 |
| 2019-07-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 15 |
| 2019-07-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2019-07-23 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2019-07-22 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 14 |
| 2019-07-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2019-07-18 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 50 |
| 2019-07-17 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2019-07-16 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2019-07-15 | $20.13 | $20.13 | $19.98 | $19.98 | $19.98 | 250 |
| 2019-07-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2019-07-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2019-07-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2019-07-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2019-07-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 100 |
| 2019-07-05 | $20.08 | $20.11 | $19.95 | $19.95 | $19.95 | 460 |
| 2019-07-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 16 |
| 2019-07-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 6 |
| 2019-07-01 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 150 |
| 2019-06-28 | $20.40 | $20.40 | $20.11 | $20.13 | $20.13 | 4,925 |
| 2019-06-27 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 25 |
| 2019-06-26 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 30 |
| 2019-06-25 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2019-06-24 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 4 |
| 2019-06-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 30 |
| 2019-06-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2019-06-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2019-06-18 | $20.55 | $20.55 | $20.51 | $20.51 | $20.51 | 100 |
| 2019-06-17 | $20.66 | $20.73 | $20.66 | $20.73 | $20.73 | 335 |
| 2019-06-14 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 50 |
| 2019-06-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2019-06-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-06-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2019-06-10 | $19.75 | $19.85 | $19.75 | $19.85 | $19.85 | 1,650 |
| 2019-06-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 1 |
| 2019-06-06 | $20.16 | $20.17 | $20.06 | $20.06 | $20.06 | 953 |
| 2019-06-05 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 5 |
| 2019-06-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | None |
| 2019-06-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2019-05-31 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 1,645 |
| 2019-05-30 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2019-05-29 | $19.94 | $19.95 | $19.70 | $19.70 | $19.70 | 1,513 |
| 2019-05-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 5 |
| 2019-05-24 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 1 |
| 2019-05-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1 |
| 2019-05-22 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 50 |
| 2019-05-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 20 |
| 2019-05-20 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 301 |
| 2019-05-17 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2019-05-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 87 |
| 2019-05-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2019-05-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2019-05-13 | $18.00 | $18.48 | $18.00 | $18.48 | $18.48 | 818 |
| 2019-05-10 | $18.36 | $18.37 | $18.19 | $18.19 | $18.19 | 368 |
| 2019-05-09 | $18.53 | $18.53 | $18.27 | $18.27 | $18.27 | 500 |
| 2019-05-08 | $18.63 | $18.63 | $18.58 | $18.58 | $18.58 | 100 |
| 2019-05-07 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 45 |
| 2019-05-06 | $18.67 | $18.68 | $18.67 | $18.68 | $18.68 | 103 |
| 2019-05-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2019-05-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 30 |
| 2019-05-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 100 |
| 2019-04-30 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 250 |
| 2019-04-29 | $19.00 | $19.00 | $18.84 | $18.84 | $18.84 | 261 |
| 2019-04-26 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 100 |
| 2019-04-25 | $19.00 | $19.14 | $19.00 | $19.14 | $19.14 | 607 |
| 2019-04-24 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 100 |
| 2019-04-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2019-04-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2019-04-18 | $19.31 | $19.53 | $19.31 | $19.53 | $19.53 | 600 |
| 2019-04-17 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 54 |
| 2019-04-16 | $19.46 | $19.64 | $19.36 | $19.39 | $19.39 | 11,154 |
| 2019-04-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 20 |
| 2019-04-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 101 |
| 2019-04-11 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 50 |
| 2019-04-10 | $19.78 | $19.78 | $19.65 | $19.65 | $19.65 | 593 |
| 2019-04-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2019-04-08 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2019-04-05 | $19.80 | $19.83 | $19.80 | $19.83 | $19.83 | 1,600 |
| 2019-04-04 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2019-04-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2019-04-02 | $19.50 | $19.66 | $19.50 | $19.65 | $19.65 | 500 |
| 2019-04-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 40 |
| 2019-03-29 | $19.50 | $19.50 | $19.39 | $19.39 | $19.39 | 290 |
| 2019-03-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2019-03-27 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2019-03-26 | $19.94 | $19.94 | $19.83 | $19.83 | $19.83 | 100 |
| 2019-03-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2019-03-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2019-03-21 | $19.75 | $19.90 | $19.75 | $19.90 | $19.90 | 492 |
| 2019-03-20 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2019-03-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2019-03-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 100 |
| 2019-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2019-03-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2019-03-13 | $19.44 | $19.47 | $19.44 | $19.47 | $19.47 | 384 |
| 2019-03-12 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1 |
| 2019-03-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2019-03-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 35 |
| 2019-03-07 | $19.43 | $19.43 | $19.35 | $19.35 | $19.35 | 300 |
| 2019-03-06 | $19.62 | $19.62 | $19.53 | $19.53 | $19.53 | 121 |
| 2019-03-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2019-03-04 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2019-03-01 | $20.00 | $20.00 | $19.86 | $19.86 | $19.86 | 352 |
| 2019-02-28 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2019-02-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2019-02-26 | $20.25 | $20.25 | $20.14 | $20.14 | $20.14 | 605 |
| 2019-02-25 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 19 |
| 2019-02-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2019-02-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2019-02-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2019-02-19 | $20.68 | $20.68 | $20.45 | $20.45 | $20.45 | 200 |
| 2019-02-15 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1 |
| 2019-02-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 4 |
| 2019-02-13 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2019-02-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 2 |
| 2019-02-11 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2019-02-08 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2019-02-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-02-06 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 4 |
| 2019-02-05 | $20.59 | $20.76 | $20.56 | $20.76 | $20.76 | 500 |
| 2019-02-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2019-02-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1 |
| 2019-01-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2019-01-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2019-01-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2019-01-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2019-01-25 | $20.79 | $20.79 | $20.72 | $20.72 | $20.72 | 500 |
| 2019-01-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2019-01-23 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 39 |
| 2019-01-22 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 90 |
| 2019-01-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2019-01-17 | $20.48 | $20.75 | $20.48 | $20.75 | $20.75 | 101 |
| 2019-01-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2019-01-15 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2019-01-14 | $20.44 | $20.59 | $20.44 | $20.59 | $20.59 | 299 |
| 2019-01-11 | $20.63 | $20.70 | $20.63 | $20.70 | $20.70 | 138 |
| 2019-01-10 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 21 |
| 2019-01-09 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2019-01-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2019-01-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2019-01-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2019-01-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2019-01-02 | $20.39 | $20.39 | $20.20 | $20.24 | $20.24 | 700 |
| 2018-12-31 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 300 |
| 2018-12-28 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 11 |
| 2018-12-27 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 11 |
| 2018-12-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2018-12-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2018-12-21 | $20.24 | $20.40 | $20.24 | $20.40 | $20.40 | 403 |
| 2018-12-20 | $20.92 | $20.92 | $20.45 | $20.45 | $20.45 | 430 |
| 2018-12-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 3 |
| 2018-12-18 | $20.57 | $20.74 | $20.57 | $20.74 | $20.74 | 200 |
| 2018-12-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 25 |
| 2018-12-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2018-12-13 | $20.74 | $20.82 | $20.57 | $20.82 | $20.82 | 4,868 |
| 2018-12-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2018-12-11 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2018-12-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2018-12-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2018-12-06 | $20.66 | $20.66 | $20.46 | $20.46 | $20.46 | 10,936 |
| 2018-12-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-12-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 25 |
| 2018-11-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1 |
| 2018-11-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 4 |
| 2018-11-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 4 |
| 2018-11-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 30 |
| 2018-11-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-11-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 62 |
| 2018-11-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 80 |
| 2018-10-31 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1 |
| 2018-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3 |
| 2018-10-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-10-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
| 2018-10-10 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 125 |
| 2018-10-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-10-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-10-05 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-10-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-10-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1 |
| 2018-10-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-10-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 6 |
| 2018-09-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-09-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2018-09-26 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 330 |
| 2018-09-25 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 2 |
| 2018-09-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2018-09-21 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 46 |
| 2018-09-20 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2018-09-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 98 |
| 2018-09-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 50 |
| 2018-09-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 100 |
| 2018-09-14 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 45 |
| 2018-09-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 200 |
| 2018-09-12 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 8 |
| 2018-09-11 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2018-09-10 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2018-09-07 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1 |
| 2018-09-06 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 7 |
| 2018-09-05 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2018-09-04 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 2 |
| 2018-08-31 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2018-08-30 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 5,000 |
| 2018-08-29 | $20.16 | $20.17 | $20.16 | $20.17 | $20.17 | 840 |
| 2018-08-28 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2018-08-27 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 100 |
| 2018-08-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2018-08-23 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,100 |
| 2018-08-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 25 |
| 2018-08-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2018-08-10 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 140 |
| 2018-08-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-08-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-08-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-08-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-08-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-08-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 100 |
| 2018-08-01 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 100 |
| 2018-07-31 | $21.23 | $21.33 | $21.23 | $21.33 | $21.33 | 400 |
| 2018-07-30 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2018-07-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2018-07-26 | $20.99 | $21.00 | $20.98 | $20.98 | $20.98 | 3,000 |
| 2018-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-07-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-07-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-07-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-07-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 5 |
| 2018-07-18 | $21.36 | $21.36 | $20.50 | $20.50 | $20.50 | 500 |
| 2018-07-17 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2018-07-16 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 5 |
| 2018-07-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 100 |
| 2018-07-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2 |
| 2018-07-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-07-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2018-07-09 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-07-06 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-07-05 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2018-07-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-07-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-06-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-06-28 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 11 |
| 2018-06-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-06-26 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 100 |
| 2018-06-25 | $21.16 | $21.20 | $21.16 | $21.20 | $21.20 | 500 |
| 2018-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-06-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2018-06-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-06-19 | $21.07 | $21.26 | $21.07 | $21.26 | $21.26 | 525 |
| 2018-06-18 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 20 |
| 2018-06-15 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 800 |
| 2018-06-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4,200 |
| 2018-06-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2018-06-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2018-06-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2018-06-08 | $22.38 | $22.40 | $22.37 | $22.40 | $22.40 | 4,600 |
| 2018-06-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 95 |
| 2018-06-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2018-06-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2018-06-04 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2018-06-01 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 100 |
| 2018-05-31 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 28 |
| 2018-05-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2018-05-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2018-05-25 | $22.88 | $22.94 | $22.88 | $22.94 | $22.94 | 375 |
| 2018-05-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 100 |
| 2018-05-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-05-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-05-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 24 |
| 2018-05-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 61 |
| 2018-05-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-05-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-05-15 | $22.20 | $22.48 | $21.17 | $22.47 | $22.47 | 1,300 |
| 2018-05-14 | $21.23 | $22.25 | $21.23 | $22.25 | $22.25 | 610 |
| 2018-05-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 48 |
| 2018-05-10 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 200 |
| 2018-05-09 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 250 |
| 2018-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 250 |
| 2018-05-03 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2018-05-02 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2018-05-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2018-04-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 65 |
| 2018-04-27 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2018-04-26 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 400 |
| 2018-04-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2018-04-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2018-04-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 100 |
| 2018-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2018-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2018-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2018-04-10 | $23.23 | $23.23 | $23.08 | $23.08 | $23.08 | 900 |
| 2018-04-09 | $25.39 | $25.70 | $24.33 | $25.70 | $25.70 | 889 |
| 2018-04-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2018-04-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 50 |
| 2018-04-04 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 78 |
| 2018-04-03 | $23.15 | $23.15 | $23.08 | $23.08 | $23.08 | 2,051 |
| 2018-04-02 | $23.99 | $23.99 | $23.35 | $23.35 | $23.35 | 1,470 |
| 2018-03-29 | $22.78 | $24.25 | $22.78 | $24.25 | $24.25 | 2,603 |
| 2018-03-28 | $22.89 | $22.89 | $22.83 | $22.83 | $22.83 | 289 |
| 2018-03-27 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
| 2018-03-26 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 77 |
| 2018-03-23 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3,799 |
| 2018-03-22 | $23.04 | $23.09 | $22.68 | $22.68 | $22.68 | 664 |
| 2018-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 88 |
| 2018-03-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2018-03-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2018-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2018-03-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2018-03-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2018-03-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2018-03-12 | $23.68 | $23.68 | $23.62 | $23.62 | $23.62 | 224 |
| 2018-03-09 | $23.50 | $23.50 | $23.22 | $23.22 | $23.22 | 500 |
| 2018-03-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 35 |
| 2018-03-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-03-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 200 |
| 2018-03-05 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
| 2018-03-02 | $24.12 | $24.12 | $24.08 | $24.08 | $24.08 | 600 |
| 2018-03-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 7 |
| 2018-02-28 | $23.27 | $23.70 | $23.27 | $23.66 | $23.66 | 2,142 |
| 2018-02-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2018-02-26 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 22 |
| 2018-02-23 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 465 |
| 2018-02-22 | $22.56 | $22.89 | $22.56 | $22.89 | $22.89 | 404 |
| 2018-02-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 50 |
| 2018-02-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2018-02-16 | $22.60 | $22.72 | $22.60 | $22.70 | $22.70 | 6,019 |
| 2018-02-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 75 |
| 2018-02-14 | $22.71 | $22.71 | $22.61 | $22.61 | $22.61 | 400 |
| 2018-02-13 | $22.59 | $22.75 | $22.59 | $22.75 | $22.75 | 350 |
| 2018-02-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 69 |
| 2018-02-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2018-02-08 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 250 |
| 2018-02-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 251 |
| 2018-02-06 | $22.57 | $22.62 | $22.57 | $22.62 | $22.62 | 550 |
| 2018-02-05 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2018-02-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2018-02-01 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2018-01-31 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 45 |
| 2018-01-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 200 |
| 2018-01-29 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 31 |
| 2018-01-26 | $21.81 | $22.19 | $21.81 | $22.19 | $22.19 | 200 |
| 2018-01-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-01-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-01-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 22 |
| 2018-01-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-01-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-01-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-01-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-01-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 445 |
| 2018-01-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2018-01-11 | $21.99 | $22.15 | $21.99 | $22.15 | $22.15 | 200 |
| 2018-01-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 201 |
| 2018-01-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-01-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 195 |
| 2018-01-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 29 |
| 2018-01-04 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-01-03 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-01-02 | $22.50 | $22.50 | $22.47 | $22.47 | $22.47 | 476 |
| 2017-12-29 | $22.42 | $22.42 | $22.10 | $22.10 | $22.10 | 200 |
| 2017-12-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 150 |
| 2017-12-27 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 150 |
| 2017-12-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 37 |
| 2017-12-22 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2017-12-21 | $21.62 | $21.62 | $21.39 | $21.39 | $21.39 | 370 |
| 2017-12-20 | $21.99 | $21.99 | $21.75 | $21.75 | $21.75 | 300 |
| 2017-12-19 | $21.80 | $21.85 | $21.80 | $21.85 | $21.85 | 680 |
| 2017-12-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 951 |
| 2017-12-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-12-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-12-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-12-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-12-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 100 |
| 2017-12-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2017-12-07 | $21.77 | $21.77 | $21.76 | $21.76 | $21.76 | 260 |
| 2017-12-06 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2017-12-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2017-12-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2017-12-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 200 |
| 2017-11-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2017-11-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2017-11-28 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 100 |
| 2017-11-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 40 |
| 2017-11-24 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 4 |
| 2017-11-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-10 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-09 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-08 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-07 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-11-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-31 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-10-30 | $22.60 | $22.77 | $22.60 | $22.77 | $22.77 | 4,500 |
| 2017-10-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2017-10-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 44 |
| 2017-10-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 200 |
| 2017-10-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 100 |
| 2017-10-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 25 |
| 2017-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-10-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 140 |
| 2017-10-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-10-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-09-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2017-09-28 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2017-09-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2017-09-26 | $22.56 | $22.63 | $22.56 | $22.56 | $22.56 | 1,100 |
| 2017-09-25 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-20 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-18 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-15 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-08 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-07 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-06 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-09-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2017-08-31 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 100 |
| 2017-08-30 | $22.15 | $22.15 | $22.14 | $22.14 | $22.14 | 225 |
| 2017-08-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 169 |
| 2017-08-28 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1 |
| 2017-08-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2017-08-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
| 2017-08-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2017-08-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2017-08-10 | $23.43 | $23.46 | $23.27 | $23.27 | $23.27 | 355 |
| 2017-08-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2017-08-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2017-08-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2017-08-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2017-08-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 279 |
| 2017-08-02 | $25.30 | $25.30 | $25.01 | $25.01 | $25.01 | 465 |
| 2017-08-01 | $24.99 | $24.99 | $24.29 | $24.29 | $24.29 | 1,952 |
| 2017-07-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 3 |
| 2017-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 30 |
| 2017-07-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 50 |
| 2017-07-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-20 | $25.50 | $25.50 | $24.99 | $24.99 | $24.99 | 300 |
| 2017-07-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-07-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 150 |
| 2017-07-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-07-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 150 |
| 2017-07-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2017-07-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2017-07-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 150 |
| 2017-07-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 200 |
| 2017-07-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2017-07-06 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2017-07-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 100 |
| 2017-07-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2017-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2017-06-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 6 |
| 2017-06-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2017-06-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-09 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2017-06-07 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2017-06-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 200 |
| 2017-06-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2017-06-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 400 |
| 2017-06-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-05-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-05-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-05-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2017-05-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2017-05-16 | $26.56 | $26.56 | $23.55 | $23.62 | $23.62 | 548 |
| 2017-05-15 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 106 |
| 2017-05-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2017-05-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2017-05-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2017-05-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 298 |
| 2017-05-08 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 150 |
| 2017-05-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2017-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 165 |
| 2017-05-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 39 |
| 2017-04-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-04-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-04-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-04-25 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2017-04-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 101 |
| 2017-04-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-19 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-12 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 3 |
| 2017-04-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1 |
| 2017-04-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1 |
| 2017-04-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-04 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-04-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-03-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 100 |
| 2017-03-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2017-03-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2017-03-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2017-03-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2017-03-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2017-03-23 | $24.85 | $24.85 | $24.67 | $24.77 | $24.77 | 800 |
| 2017-03-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 8 |
| 2017-03-21 | $25.58 | $25.58 | $25.11 | $25.11 | $25.11 | 350 |
| 2017-03-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2017-03-17 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 157 |
| 2017-03-16 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 100 |
| 2017-03-15 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2017-03-14 | $25.62 | $25.62 | $25.34 | $25.34 | $25.34 | 600 |
| 2017-03-13 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2017-03-10 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2017-03-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 150 |
| 2017-03-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2017-03-07 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2017-03-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 110 |
| 2017-03-03 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 131 |
| 2017-03-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 18 |
| 2017-02-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 28 |
| 2017-02-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-02-24 | $26.26 | $26.45 | $26.26 | $26.35 | $26.35 | 895 |
| 2017-02-23 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 45 |
| 2017-02-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 48 |
| 2017-02-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2 |
| 2017-02-17 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2017-02-16 | $27.55 | $27.55 | $27.45 | $27.45 | $27.45 | 650 |
| 2017-02-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2017-02-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2017-02-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 5 |
| 2017-02-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 50 |
| 2017-02-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2017-02-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 185 |
| 2017-02-07 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2017-02-06 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 250 |
| 2017-02-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-02-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
| 2017-02-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-01-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 190 |
| 2017-01-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2017-01-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2017-01-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2017-01-25 | $26.27 | $26.27 | $26.25 | $26.25 | $26.25 | 383 |
| 2017-01-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2017-01-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2017-01-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2017-01-19 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2017-01-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 70 |
| 2017-01-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 95 |
| 2017-01-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2017-01-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 10 |
| 2017-01-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2017-01-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 200 |
| 2017-01-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 100 |
| 2017-01-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2017-01-05 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 100 |
| 2017-01-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2017-01-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 40 |
| 2016-12-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 100 |
| 2016-12-29 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 12 |
| 2016-12-28 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 14 |
| 2016-12-27 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 4 |
| 2016-12-23 | $24.50 | $24.50 | $24.29 | $24.29 | $24.29 | 583 |
| 2016-12-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,130 |
| 2016-12-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-20 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 50 |
| 2016-12-16 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-15 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-14 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-12 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-05 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-12-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 3 |
| 2016-12-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-11-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2016-11-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 140 |
| 2016-11-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2016-11-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 150 |
| 2016-11-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2016-11-10 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 21 |
| 2016-11-09 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2016-11-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2016-11-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2016-11-04 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 2016-11-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2016-11-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 50 |
| 2016-11-01 | $26.84 | $26.84 | $26.47 | $26.47 | $26.47 | 200 |
| 2016-10-31 | $27.09 | $27.09 | $26.34 | $26.37 | $26.37 | 1,242 |
| 2016-10-28 | $27.50 | $27.50 | $27.05 | $27.05 | $27.05 | 269 |
| 2016-10-27 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 500 |
| 2016-10-26 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2016-10-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2016-10-24 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2016-10-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 150 |
| 2016-10-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2016-10-19 | $27.26 | $27.47 | $27.26 | $27.47 | $27.47 | 390 |
| 2016-10-18 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-10-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2016-10-14 | $26.98 | $27.00 | $26.98 | $26.98 | $26.98 | 439 |
| 2016-10-13 | $26.09 | $26.57 | $26.09 | $26.57 | $26.57 | 2,421 |
| 2016-10-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-10-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-10-10 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-10-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 83 |
| 2016-10-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-10-05 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-10-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-10-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2016-09-30 | $26.31 | $26.80 | $26.31 | $26.72 | $26.72 | 979 |
| 2016-09-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2016-09-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 150 |
| 2016-09-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-09-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-09-23 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-09-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-09-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-09-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 121 |
| 2016-09-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 5 |
| 2016-09-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2016-09-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2016-09-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 10 |
| 2016-09-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2016-09-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 225 |
| 2016-09-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-09-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-09-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-09-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-08-31 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2016-08-30 | $25.91 | $26.25 | $25.91 | $26.25 | $26.25 | 800 |
| 2016-08-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2016-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 15 |
| 2016-08-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2016-08-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2016-08-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2016-08-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 500 |
| 2016-08-19 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2016-08-18 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2016-08-17 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 275 |
| 2016-08-16 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-08-15 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 40 |
| 2016-08-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 30 |
| 2016-08-11 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 2 |
| 2016-08-10 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 50 |
| 2016-08-09 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-08-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2016-08-05 | $26.07 | $26.34 | $26.04 | $26.34 | $26.34 | 796 |
| 2016-08-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 50 |
| 2016-08-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2016-08-02 | $25.31 | $26.72 | $25.31 | $25.88 | $25.88 | 2,002 |
| 2016-08-01 | $26.62 | $26.80 | $26.30 | $26.30 | $26.30 | 706 |
| 2016-07-29 | $26.95 | $26.95 | $26.31 | $26.31 | $26.31 | 673 |
| 2016-07-28 | $26.13 | $26.65 | $26.13 | $26.16 | $26.16 | 934 |
| 2016-07-27 | $26.55 | $27.29 | $26.55 | $26.90 | $26.90 | 4,947 |
| 2016-07-26 | $26.11 | $26.99 | $26.11 | $26.99 | $26.99 | 1,297 |
| 2016-07-25 | $27.40 | $27.40 | $26.93 | $26.93 | $26.93 | 324 |
| 2016-07-22 | $26.43 | $27.34 | $26.43 | $27.00 | $27.00 | 1,984 |
| 2016-07-21 | $26.43 | $27.00 | $26.43 | $26.96 | $26.96 | 3,498 |
| 2016-07-20 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 206 |
| 2016-07-19 | $26.65 | $27.26 | $26.65 | $26.83 | $26.83 | 3,200 |
| 2016-07-18 | $26.41 | $28.00 | $26.41 | $27.80 | $27.80 | 1,500 |
| 2016-07-15 | $28.02 | $28.15 | $28.00 | $28.15 | $28.15 | 400 |
| 2016-07-14 | $27.83 | $28.80 | $27.83 | $28.15 | $28.15 | 9,402 |
| 2016-07-13 | $27.77 | $27.90 | $27.77 | $27.90 | $27.90 | 500 |
| 2016-07-12 | $27.30 | $27.60 | $27.30 | $27.55 | $27.55 | 700 |
| 2016-07-11 | $27.40 | $27.73 | $27.40 | $27.50 | $27.50 | 4,523 |
| 2016-07-08 | $27.50 | $28.08 | $27.20 | $27.70 | $27.70 | 12,300 |
| 2016-07-07 | $26.70 | $27.63 | $26.65 | $27.27 | $27.27 | 11,200 |
| 2016-07-06 | $27.00 | $27.50 | $26.95 | $27.36 | $27.36 | 4,300 |
| 2016-07-05 | $27.21 | $27.70 | $27.21 | $27.70 | $27.70 | 4,000 |
| 2016-07-01 | $28.75 | $28.75 | $27.75 | $27.80 | $27.80 | 644 |
| 2016-06-30 | $29.19 | $29.19 | $28.17 | $28.55 | $28.55 | 2,325 |
| 2016-06-29 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 200 |
| 2016-06-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-06-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 154 |
| 2016-06-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 400 |
| 2016-06-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2016-06-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2016-06-21 | $29.25 | $29.25 | $28.65 | $28.85 | $28.85 | 1,990 |
| 2016-06-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 149 |
| 2016-06-17 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2016-06-16 | $30.95 | $30.95 | $29.89 | $29.89 | $29.89 | 1,225 |
| 2016-06-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2016-06-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2016-06-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 222 |
| 2016-06-10 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 35 |
| 2016-06-09 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2016-06-08 | $28.81 | $28.82 | $28.81 | $28.82 | $28.82 | 400 |
| 2016-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 16 |
| 2016-06-03 | $29.00 | $29.00 | $28.30 | $29.00 | $29.00 | 2,815 |
| 2016-06-02 | $28.50 | $28.90 | $28.50 | $28.90 | $28.90 | 350 |
| 2016-06-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2016-05-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2016-05-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2016-05-20 | $28.39 | $28.39 | $28.00 | $28.00 | $28.00 | 1,085 |
| 2016-05-19 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2016-05-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2016-05-17 | $27.91 | $27.96 | $27.91 | $27.96 | $27.96 | 300 |
| 2016-05-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2016-05-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 28 |
| 2016-05-12 | $27.59 | $27.68 | $27.59 | $27.68 | $27.68 | 300 |
| 2016-05-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 238 |
| 2016-05-10 | $26.77 | $27.33 | $26.40 | $26.40 | $26.40 | 1,766 |
| 2016-05-09 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 751 |
| 2016-05-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 6 |
| 2016-05-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2016-05-04 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 305 |
| 2016-05-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 50 |
| 2016-05-02 | $28.71 | $28.71 | $28.10 | $28.10 | $28.10 | 1,050 |
| 2016-04-29 | $28.00 | $28.34 | $28.00 | $28.34 | $28.34 | 520 |
| 2016-04-28 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 100 |
| 2016-04-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2016-04-26 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 7 |
| 2016-04-25 | $27.75 | $27.75 | $27.52 | $27.52 | $27.52 | 418 |
| 2016-04-22 | $27.50 | $27.50 | $27.46 | $27.46 | $27.46 | 753 |
| 2016-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 500 |
| 2016-04-20 | $27.00 | $27.62 | $27.00 | $27.45 | $27.45 | 3,710 |
| 2016-04-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2016-04-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2016-04-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 27 |
| 2016-04-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 40 |
| 2016-04-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 40 |
| 2016-04-12 | $25.23 | $25.35 | $25.23 | $25.35 | $25.35 | 500 |
| 2016-04-11 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 572 |
| 2016-04-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-04-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 80 |
| 2016-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 174 |
| 2016-03-30 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2016-03-29 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2016-03-28 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 40 |
| 2016-03-24 | $26.54 | $27.08 | $26.54 | $27.08 | $27.08 | 615 |
| 2016-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 36 |
| 2016-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 150 |
| 2016-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2016-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 96 |
| 2016-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2016-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 41 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 40 |
| 2016-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2016-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 135 |
| 2016-02-22 | $24.83 | $25.00 | $24.83 | $25.00 | $25.00 | 808 |
| 2016-02-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2016-02-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 142 |
| 2016-02-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2016-02-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 75 |
| 2016-02-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 123 |
| 2016-02-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 60 |
| 2016-02-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2016-02-09 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 270 |
| 2016-02-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 50 |
| 2016-02-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2016-02-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 50 |
| 2016-02-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2016-02-02 | $25.00 | $25.52 | $25.00 | $25.40 | $25.40 | 6,400 |
| 2016-02-01 | $25.19 | $25.52 | $25.19 | $25.40 | $25.40 | 5,800 |
| 2016-01-29 | $25.20 | $25.37 | $25.20 | $25.37 | $25.37 | 1,530 |
| 2016-01-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2016-01-27 | $25.30 | $25.70 | $25.30 | $25.55 | $25.55 | 3,400 |
| 2016-01-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2016-01-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 20 |
| 2016-01-22 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 200 |
| 2016-01-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 90 |
| 2016-01-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 275 |
| 2016-01-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2016-01-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2016-01-14 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2016-01-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 785 |
| 2016-01-12 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2016-01-11 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2016-01-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2016-01-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 200 |
| 2016-01-06 | $25.65 | $25.65 | $24.72 | $25.30 | $25.30 | 2,530 |
| 2016-01-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2016-01-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2015-12-31 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 100 |
| 2015-12-30 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2015-12-29 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 100 |
| 2015-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 353 |
| 2015-12-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2015-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2015-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2015-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2015-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2015-12-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2015-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2015-12-15 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-12-14 | $26.96 | $26.97 | $26.96 | $26.97 | $26.97 | 200 |
| 2015-12-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2015-12-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2015-12-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1 |
| 2015-12-08 | $26.50 | $26.76 | $26.30 | $26.30 | $26.30 | 730 |
| 2015-12-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2015-12-04 | $26.60 | $26.70 | $26.60 | $26.70 | $26.70 | 200 |
| 2015-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2015-12-02 | $26.11 | $26.34 | $26.11 | $26.30 | $26.30 | 1,800 |
| 2015-12-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 4 |
| 2015-11-30 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2015-11-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2015-11-25 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2015-11-24 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2015-11-23 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 43 |
| 2015-11-20 | $26.01 | $26.07 | $26.01 | $26.07 | $26.07 | 430 |
| 2015-11-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2015-11-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2015-11-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2015-11-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 28 |
| 2015-11-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2015-11-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 110 |
| 2015-11-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2015-11-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2015-11-09 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2015-11-06 | $26.79 | $26.85 | $26.79 | $26.85 | $26.85 | 1,001 |
| 2015-11-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 2 |
| 2015-11-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-11-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-11-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2015-10-30 | $26.96 | $26.97 | $26.96 | $26.97 | $26.97 | 431 |
| 2015-10-29 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2015-10-28 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2015-10-27 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2015-10-26 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 8 |
| 2015-10-23 | $28.84 | $28.84 | $27.26 | $27.26 | $27.26 | 319 |
| 2015-10-22 | $27.67 | $27.67 | $27.47 | $27.47 | $27.47 | 208 |
| 2015-10-21 | $26.91 | $27.47 | $26.90 | $27.07 | $27.07 | 2,545 |
| 2015-10-20 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2015-10-19 | $26.90 | $27.02 | $26.90 | $27.02 | $27.02 | 1,000 |
| 2015-10-16 | $26.87 | $27.05 | $26.87 | $26.96 | $26.96 | 1,000 |
| 2015-10-15 | $27.20 | $27.42 | $27.19 | $27.42 | $27.42 | 2,626 |
| 2015-10-14 | $27.25 | $27.50 | $27.25 | $27.50 | $27.50 | 3,300 |
| 2015-10-13 | $27.45 | $27.45 | $27.32 | $27.32 | $27.32 | 200 |
| 2015-10-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 14 |
| 2015-10-09 | $27.24 | $27.45 | $27.24 | $27.35 | $27.35 | 3,192 |
| 2015-10-08 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 200 |
| 2015-10-07 | $27.10 | $27.10 | $27.09 | $27.09 | $27.09 | 300 |
| 2015-10-06 | $27.49 | $27.49 | $27.10 | $27.16 | $27.16 | 533 |
| 2015-10-05 | $26.71 | $26.80 | $26.70 | $26.80 | $26.80 | 1,000 |
| 2015-10-02 | $26.90 | $26.90 | $26.39 | $26.70 | $26.70 | 3,003 |
| 2015-10-01 | $26.53 | $27.30 | $26.53 | $27.25 | $27.25 | 8,737 |
| 2015-09-30 | $26.18 | $26.62 | $26.17 | $26.21 | $26.21 | 6,800 |
| 2015-09-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 7 |
| 2015-09-28 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2015-09-25 | $25.90 | $26.04 | $25.90 | $26.03 | $26.03 | 1,100 |
| 2015-09-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 150 |
| 2015-09-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2015-09-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2015-09-21 | $25.89 | $25.89 | $25.79 | $25.79 | $25.79 | 1,800 |
| 2015-09-18 | $25.55 | $25.75 | $25.29 | $25.59 | $25.59 | 1,100 |
| 2015-09-17 | $26.44 | $26.52 | $25.48 | $25.90 | $25.90 | 8,400 |
| 2015-09-16 | $25.96 | $26.19 | $25.96 | $26.19 | $26.19 | 3,200 |
| 2015-09-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 100 |
| 2015-09-14 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 100 |
| 2015-09-11 | $25.55 | $26.00 | $25.16 | $25.90 | $25.90 | 13,106 |
| 2015-09-10 | $25.60 | $25.90 | $25.59 | $25.90 | $25.90 | 1,903 |
| 2015-09-09 | $25.91 | $26.00 | $25.60 | $25.60 | $25.60 | 1,200 |
| 2015-09-08 | $25.50 | $26.00 | $25.50 | $25.59 | $25.59 | 1,843 |
Teucrium Agricultural Fund (TAGS) News Headlines
Recent Teucrium Agricultural Fund (TAGS) News
Similar Companies to Teucrium Agricultural Fund (TAGS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |