UOL Group Ltd (UOLGY) Exchange: PINK
Data as of May 3, 2024
$18.08 ($0.28) 1.57%
UOL Group Ltd - Daily Information
Click for more stock information on UOL Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.08 |
| Previous Close | $18.08 |
| High | $18.72 |
| Low | $17.44 |
| Adjusted Open | $18.08 |
| Previous Adjusted Close | $18.08 |
| Adjusted High | $18.72 |
| Adjusted Low | $17.44 |
About UOL Group Ltd (UOLGY)
UOL Group Limited, through its subsidiaries, engages in real estate, retail, and hospitality businesses. The company operates and manages hotels and resorts in Singapore, Australia, Vietnam, Malaysia, Myanmar, the Peoples Republic of China, the United States, Canada, Japan, Thailand, Indonesia, the Philippines, and India. It also operates restaurants; and manages and operates health and beauty retreats and facilities. In addition, UOL Group involves in the investment, development, and management of various properties, including office, commercial, and residential properties, as well as retail malls and serviced apartments. UOL Group Limited was founded in 1963 and is based in Singapore, Singapore.
Invest in UOL Group Ltd (UOLGY)
Historical Stock Data for UOL Group Ltd (UOLGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $18.08 | $18.72 | $17.44 | $18.08 | $18.08 | 30,465 |
| 2024-02-08 | $18.25 | $18.39 | $17.76 | $17.80 | $17.80 | 19,451 |
| 2024-02-07 | $17.55 | $18.09 | $17.55 | $17.99 | $17.99 | 25,384 |
| 2024-02-06 | $18.12 | $18.30 | $17.94 | $18.07 | $18.07 | 16,816 |
| 2024-02-05 | $17.56 | $18.40 | $17.56 | $18.15 | $18.15 | 24,777 |
| 2024-02-02 | $18.21 | $18.83 | $18.21 | $18.74 | $18.74 | 21,752 |
| 2024-02-01 | $17.84 | $18.14 | $17.84 | $18.14 | $18.14 | 17,524 |
| 2024-01-31 | $19.20 | $19.20 | $18.24 | $18.71 | $18.71 | 29,401 |
| 2024-01-30 | $18.37 | $18.96 | $17.87 | $18.56 | $18.56 | 41,040 |
| 2024-01-29 | $18.68 | $18.88 | $18.26 | $18.29 | $18.29 | 29,952 |
| 2024-01-26 | $18.68 | $18.68 | $18.06 | $18.19 | $18.19 | 62,341 |
| 2024-01-25 | $19.15 | $19.15 | $18.45 | $18.58 | $18.58 | 13,096 |
| 2024-01-24 | $19.44 | $19.44 | $18.68 | $18.78 | $18.78 | 18,556 |
| 2024-01-23 | $18.85 | $19.12 | $18.64 | $18.65 | $18.65 | 22,730 |
| 2024-01-22 | $19.25 | $19.25 | $18.58 | $18.65 | $18.65 | 38,702 |
| 2024-01-19 | $19.31 | $19.31 | $18.66 | $18.73 | $18.73 | 32,464 |
| 2024-01-18 | $18.68 | $18.68 | $18.12 | $18.51 | $18.51 | 79,796 |
| 2024-01-17 | $18.25 | $18.27 | $18.14 | $18.20 | $18.20 | 44,533 |
| 2024-01-16 | $18.62 | $18.65 | $18.50 | $18.58 | $18.58 | 21,207 |
| 2024-01-12 | $18.73 | $18.81 | $18.53 | $18.58 | $18.58 | 17,518 |
| 2024-01-11 | $19.16 | $19.16 | $18.44 | $18.55 | $18.55 | 32,248 |
| 2024-01-10 | $19.18 | $19.18 | $18.71 | $18.71 | $18.71 | 17,128 |
| 2024-01-09 | $18.85 | $18.85 | $18.52 | $18.53 | $18.53 | 42,626 |
| 2024-01-08 | $18.94 | $19.23 | $18.77 | $18.89 | $18.89 | 30,511 |
| 2024-01-05 | $19.06 | $19.06 | $18.46 | $18.79 | $18.79 | 12,764 |
| 2024-01-04 | $18.15 | $18.42 | $18.10 | $18.41 | $18.41 | 11,482 |
| 2024-01-03 | $18.52 | $18.93 | $18.24 | $18.67 | $18.67 | 10,267 |
| 2024-01-02 | $18.82 | $19.06 | $18.52 | $18.79 | $18.79 | 22,012 |
| 2023-12-29 | $18.87 | $19.69 | $18.76 | $19.69 | $19.69 | 8,366 |
| 2023-12-28 | $18.97 | $19.20 | $18.71 | $18.92 | $18.92 | 10,062 |
| 2023-12-27 | $18.68 | $18.76 | $18.68 | $18.72 | $18.72 | 43,590 |
| 2023-12-26 | $18.79 | $19.24 | $18.19 | $18.38 | $18.38 | 11,336 |
| 2023-12-22 | $18.26 | $19.00 | $18.26 | $18.70 | $18.70 | 10,548 |
| 2023-12-21 | $18.37 | $18.72 | $18.26 | $18.27 | $18.27 | 18,479 |
| 2023-12-20 | $18.68 | $18.68 | $18.05 | $18.05 | $18.05 | 18,907 |
| 2023-12-19 | $18.68 | $18.91 | $18.08 | $18.91 | $18.91 | 18,343 |
| 2023-12-18 | $18.66 | $18.88 | $18.22 | $18.40 | $18.40 | 18,019 |
| 2023-12-15 | $18.80 | $18.84 | $18.73 | $18.82 | $18.82 | 17,813 |
| 2023-12-14 | $18.28 | $18.89 | $18.28 | $18.49 | $18.49 | 27,597 |
| 2023-12-13 | $17.98 | $17.98 | $17.54 | $17.84 | $17.84 | 28,003 |
| 2023-12-12 | $17.13 | $18.02 | $17.13 | $17.69 | $17.69 | 65,548 |
| 2023-12-11 | $17.66 | $18.02 | $17.58 | $17.63 | $17.63 | 86,064 |
| 2023-12-08 | $18.52 | $18.52 | $17.50 | $18.03 | $18.03 | 31,528 |
| 2023-12-07 | $17.48 | $18.69 | $17.48 | $18.14 | $18.14 | 29,954 |
| 2023-12-06 | $17.68 | $18.10 | $17.68 | $17.78 | $17.78 | 23,865 |
| 2023-12-05 | $17.58 | $17.89 | $17.49 | $17.58 | $17.58 | 18,323 |
| 2023-12-04 | $17.73 | $17.75 | $17.67 | $17.71 | $17.71 | 30,899 |
| 2023-12-01 | $17.65 | $17.92 | $17.65 | $17.75 | $17.75 | 21,372 |
| 2023-11-30 | $17.65 | $17.90 | $17.50 | $17.58 | $17.58 | 33,562 |
| 2023-11-29 | $18.20 | $18.20 | $17.80 | $17.86 | $17.86 | 26,318 |
| 2023-11-28 | $17.94 | $17.94 | $17.29 | $17.65 | $17.65 | 38,664 |
| 2023-11-27 | $17.82 | $18.25 | $17.77 | $17.85 | $17.85 | 18,376 |
| 2023-11-24 | $18.19 | $18.39 | $18.10 | $18.15 | $18.15 | 5,156 |
| 2023-11-22 | $18.80 | $18.80 | $18.33 | $18.34 | $18.34 | 16,759 |
| 2023-11-21 | $18.48 | $18.48 | $18.22 | $18.34 | $18.34 | 18,492 |
| 2023-11-20 | $18.20 | $18.46 | $18.20 | $18.44 | $18.44 | 36,010 |
| 2023-11-17 | $18.44 | $18.44 | $17.85 | $18.24 | $18.24 | 20,301 |
| 2023-11-16 | $18.01 | $18.99 | $18.01 | $18.46 | $18.46 | 19,556 |
| 2023-11-15 | $18.30 | $19.14 | $18.30 | $18.66 | $18.66 | 22,767 |
| 2023-11-14 | $17.70 | $18.41 | $17.70 | $17.90 | $17.90 | 34,189 |
| 2023-11-13 | $17.60 | $17.68 | $17.40 | $17.60 | $17.60 | 68,055 |
| 2023-11-10 | $17.35 | $17.68 | $17.35 | $17.54 | $17.54 | 38,076 |
| 2023-11-09 | $17.08 | $17.99 | $17.08 | $17.49 | $17.49 | 40,914 |
| 2023-11-08 | $17.76 | $18.37 | $17.67 | $17.75 | $17.75 | 35,679 |
| 2023-11-07 | $17.78 | $17.87 | $17.73 | $17.78 | $17.78 | 45,154 |
| 2023-11-06 | $18.19 | $18.49 | $17.82 | $18.09 | $18.09 | 39,472 |
| 2023-11-03 | $17.62 | $17.85 | $17.38 | $17.61 | $17.61 | 40,996 |
| 2023-11-02 | $17.54 | $17.54 | $17.10 | $17.20 | $17.20 | 45,955 |
| 2023-11-01 | $16.66 | $17.21 | $16.66 | $17.11 | $17.11 | 39,583 |
| 2023-10-31 | $17.18 | $17.25 | $17.09 | $17.16 | $17.16 | 78,445 |
| 2023-10-30 | $16.47 | $17.08 | $16.47 | $17.08 | $17.08 | 28,543 |
| 2023-10-27 | $16.66 | $16.71 | $16.44 | $16.63 | $16.63 | 35,004 |
| 2023-10-26 | $16.60 | $16.69 | $16.44 | $16.53 | $16.53 | 38,217 |
| 2023-10-25 | $16.78 | $17.02 | $16.51 | $16.71 | $16.71 | 31,741 |
| 2023-10-24 | $17.08 | $17.35 | $17.08 | $17.28 | $17.28 | 130,933 |
| 2023-10-23 | $16.33 | $17.18 | $16.33 | $17.02 | $17.02 | 50,435 |
| 2023-10-20 | $17.40 | $17.74 | $17.18 | $17.18 | $17.18 | 55,239 |
| 2023-10-19 | $18.25 | $18.43 | $18.10 | $18.17 | $18.17 | 46,398 |
| 2023-10-18 | $18.76 | $18.85 | $18.51 | $18.82 | $18.82 | 74,200 |
| 2023-10-17 | $19.54 | $19.54 | $19.13 | $19.34 | $19.34 | 43,099 |
| 2023-10-16 | $18.38 | $19.28 | $18.38 | $19.21 | $19.21 | 43,226 |
| 2023-10-13 | $19.29 | $19.29 | $18.96 | $18.96 | $18.96 | 37,916 |
| 2023-10-12 | $19.37 | $19.37 | $19.05 | $19.07 | $19.07 | 77,753 |
| 2023-10-11 | $19.00 | $19.25 | $19.00 | $19.11 | $19.11 | 20,504 |
| 2023-10-10 | $19.02 | $19.38 | $19.02 | $19.14 | $19.14 | 36,018 |
| 2023-10-09 | $18.87 | $18.99 | $18.70 | $18.72 | $18.72 | 37,829 |
| 2023-10-06 | $18.80 | $18.95 | $18.72 | $18.77 | $18.77 | 35,798 |
| 2023-10-05 | $18.60 | $18.91 | $18.56 | $18.79 | $18.79 | 36,576 |
| 2023-10-04 | $18.36 | $18.48 | $18.31 | $18.46 | $18.46 | 41,081 |
| 2023-10-03 | $19.21 | $19.21 | $18.23 | $18.51 | $18.51 | 34,734 |
| 2023-10-02 | $18.62 | $18.88 | $18.32 | $18.51 | $18.51 | 27,479 |
| 2023-09-29 | $18.80 | $18.85 | $18.57 | $18.70 | $18.70 | 25,196 |
| 2023-09-28 | $18.48 | $18.76 | $18.41 | $18.48 | $18.48 | 64,756 |
| 2023-09-27 | $18.26 | $18.55 | $18.26 | $18.29 | $18.29 | 45,285 |
| 2023-09-26 | $18.75 | $18.75 | $18.52 | $18.52 | $18.52 | 31,590 |
| 2023-09-25 | $18.54 | $18.76 | $18.40 | $18.62 | $18.62 | 28,952 |
| 2023-09-22 | $18.22 | $18.94 | $18.22 | $18.60 | $18.60 | 38,252 |
| 2023-09-21 | $18.07 | $18.69 | $18.07 | $18.40 | $18.40 | 27,100 |
| 2023-09-20 | $18.89 | $19.18 | $18.89 | $19.03 | $19.03 | 30,461 |
| 2023-09-19 | $18.58 | $19.04 | $18.58 | $18.81 | $18.81 | 33,409 |
| 2023-09-18 | $19.24 | $19.42 | $18.65 | $19.09 | $19.09 | 28,567 |
| 2023-09-15 | $18.87 | $19.39 | $18.87 | $19.26 | $19.26 | 37,543 |
| 2023-09-14 | $19.12 | $19.25 | $18.90 | $19.10 | $19.10 | 45,178 |
| 2023-09-13 | $18.66 | $18.89 | $18.45 | $18.49 | $18.49 | 32,099 |
| 2023-09-12 | $18.20 | $18.78 | $18.20 | $18.78 | $18.78 | 67,520 |
| 2023-09-11 | $18.85 | $18.92 | $18.60 | $18.85 | $18.85 | 60,346 |
| 2023-09-08 | $18.26 | $19.11 | $18.26 | $18.74 | $18.74 | 34,517 |
| 2023-09-07 | $18.35 | $18.93 | $18.35 | $18.73 | $18.73 | 46,860 |
| 2023-09-06 | $18.94 | $19.37 | $18.94 | $19.14 | $19.14 | 30,931 |
| 2023-09-05 | $19.51 | $19.54 | $18.66 | $19.07 | $19.07 | 46,063 |
| 2023-09-01 | $19.58 | $20.03 | $19.27 | $19.69 | $19.69 | 8,928 |
| 2023-08-31 | $19.55 | $20.11 | $19.15 | $19.55 | $19.55 | 12,127 |
| 2023-08-30 | $19.37 | $19.37 | $19.14 | $19.19 | $19.19 | 16,360 |
| 2023-08-29 | $18.72 | $19.18 | $18.46 | $19.14 | $19.14 | 27,569 |
| 2023-08-28 | $19.22 | $19.47 | $18.51 | $18.52 | $18.52 | 24,993 |
| 2023-08-25 | $18.88 | $19.01 | $18.75 | $18.77 | $18.77 | 22,342 |
| 2023-08-24 | $19.08 | $19.38 | $18.74 | $18.77 | $18.77 | 46,824 |
| 2023-08-23 | $18.36 | $18.99 | $18.36 | $18.89 | $18.89 | 42,576 |
| 2023-08-22 | $19.15 | $19.15 | $18.42 | $18.65 | $18.65 | 62,822 |
| 2023-08-21 | $18.83 | $19.20 | $18.46 | $18.90 | $18.90 | 61,047 |
| 2023-08-18 | $19.38 | $19.58 | $19.19 | $19.26 | $19.26 | 33,287 |
| 2023-08-17 | $19.09 | $19.78 | $19.09 | $19.20 | $19.20 | 50,479 |
| 2023-08-16 | $18.67 | $19.59 | $18.67 | $19.32 | $19.32 | 45,327 |
| 2023-08-15 | $18.85 | $19.70 | $18.85 | $19.52 | $19.52 | 31,796 |
| 2023-08-14 | $19.73 | $19.82 | $19.50 | $19.75 | $19.75 | 20,902 |
| 2023-08-11 | $19.93 | $20.34 | $19.93 | $20.17 | $20.17 | 14,757 |
| 2023-08-10 | $20.88 | $21.03 | $20.73 | $21.03 | $21.03 | 52,095 |
| 2023-08-09 | $20.81 | $20.95 | $20.62 | $20.95 | $20.95 | 30,993 |
| 2023-08-08 | $20.53 | $21.06 | $20.53 | $21.06 | $21.06 | 33,980 |
| 2023-08-07 | $21.38 | $21.38 | $20.87 | $21.22 | $21.22 | 43,159 |
| 2023-08-04 | $20.41 | $21.22 | $20.09 | $20.92 | $20.92 | 39,531 |
| 2023-08-03 | $20.80 | $21.21 | $20.80 | $20.96 | $20.96 | 21,339 |
| 2023-08-02 | $20.74 | $21.18 | $20.57 | $20.79 | $20.79 | 14,040 |
| 2023-08-01 | $21.53 | $21.73 | $21.06 | $21.73 | $21.73 | 24,845 |
| 2023-07-31 | $21.27 | $21.44 | $21.23 | $21.44 | $21.44 | 6,671 |
| 2023-07-28 | $21.40 | $21.42 | $21.09 | $21.32 | $21.32 | 16,898 |
| 2023-07-27 | $20.19 | $21.26 | $20.19 | $21.26 | $21.26 | 11,119 |
| 2023-07-26 | $19.87 | $20.95 | $19.87 | $20.49 | $20.49 | 33,008 |
| 2023-07-25 | $21.11 | $21.11 | $20.39 | $20.94 | $20.94 | 33,503 |
| 2023-07-24 | $20.88 | $20.88 | $20.11 | $20.88 | $20.88 | 16,399 |
| 2023-07-21 | $20.64 | $20.97 | $20.40 | $20.97 | $20.97 | 12,409 |
| 2023-07-20 | $21.01 | $21.01 | $20.39 | $20.88 | $20.88 | 32,543 |
| 2023-07-19 | $20.02 | $20.76 | $20.02 | $20.40 | $20.40 | 11,906 |
| 2023-07-18 | $20.61 | $20.61 | $20.32 | $20.61 | $20.61 | 24,670 |
| 2023-07-17 | $20.60 | $20.68 | $20.50 | $20.68 | $20.68 | 17,892 |
| 2023-07-14 | $21.03 | $21.36 | $20.49 | $21.02 | $21.02 | 11,295 |
| 2023-07-13 | $19.93 | $21.26 | $19.93 | $20.97 | $20.97 | 39,268 |
| 2023-07-12 | $20.12 | $20.46 | $19.77 | $20.46 | $20.46 | 30,336 |
| 2023-07-11 | $19.61 | $19.88 | $19.60 | $19.74 | $19.74 | 67,638 |
| 2023-07-10 | $19.39 | $19.74 | $19.04 | $19.61 | $19.61 | 63,879 |
| 2023-07-07 | $19.56 | $19.67 | $19.30 | $19.58 | $19.58 | 60,281 |
| 2023-07-06 | $19.35 | $19.99 | $19.35 | $19.47 | $19.47 | 88,462 |
| 2023-07-05 | $19.60 | $19.60 | $19.23 | $19.24 | $19.24 | 49,655 |
| 2023-07-03 | $19.20 | $19.64 | $19.20 | $19.45 | $19.45 | 12,514 |
| 2023-06-30 | $19.46 | $19.46 | $18.93 | $19.46 | $19.46 | 27,015 |
| 2023-06-29 | $19.40 | $19.40 | $19.03 | $19.20 | $19.20 | 25,380 |
| 2023-06-28 | $19.20 | $19.24 | $18.96 | $19.24 | $19.24 | 31,907 |
| 2023-06-27 | $18.62 | $19.08 | $18.62 | $18.68 | $18.68 | 95,802 |
| 2023-06-26 | $18.95 | $19.14 | $18.75 | $18.82 | $18.82 | 58,128 |
| 2023-06-23 | $19.04 | $19.25 | $19.04 | $19.20 | $19.20 | 53,351 |
| 2023-06-22 | $19.57 | $19.78 | $19.50 | $19.60 | $19.60 | 34,017 |
| 2023-06-21 | $19.70 | $19.98 | $19.70 | $19.92 | $19.92 | 68,670 |
| 2023-06-20 | $20.24 | $20.24 | $19.80 | $20.09 | $20.09 | 17,903 |
| 2023-06-16 | $20.84 | $20.91 | $20.31 | $20.87 | $20.87 | 19,104 |
| 2023-06-15 | $20.33 | $20.55 | $20.10 | $20.55 | $20.55 | 25,211 |
| 2023-06-14 | $20.14 | $20.37 | $19.90 | $20.37 | $20.37 | 36,690 |
| 2023-06-13 | $20.22 | $20.22 | $19.83 | $19.99 | $19.99 | 41,058 |
| 2023-06-12 | $20.08 | $20.08 | $19.63 | $19.76 | $19.76 | 31,939 |
| 2023-06-09 | $19.99 | $19.99 | $19.45 | $19.70 | $19.70 | 33,267 |
| 2023-06-08 | $19.59 | $20.05 | $19.58 | $19.66 | $19.66 | 27,387 |
| 2023-06-07 | $20.04 | $20.24 | $19.68 | $19.80 | $19.80 | 44,580 |
| 2023-06-06 | $19.48 | $20.02 | $19.48 | $19.86 | $19.86 | 47,447 |
| 2023-06-05 | $20.17 | $20.17 | $19.37 | $19.77 | $19.77 | 116,706 |
| 2023-06-02 | $19.87 | $19.87 | $19.40 | $19.55 | $19.55 | 29,767 |
| 2023-06-01 | $19.12 | $19.52 | $19.12 | $19.34 | $19.34 | 116,768 |
| 2023-05-31 | $18.62 | $19.27 | $18.62 | $19.27 | $19.27 | 96,202 |
| 2023-05-30 | $19.96 | $20.03 | $19.77 | $20.00 | $20.00 | 31,075 |
| 2023-05-26 | $20.20 | $20.55 | $20.20 | $20.55 | $20.55 | 19,804 |
| 2023-05-25 | $19.52 | $20.67 | $19.52 | $20.67 | $20.67 | 64,985 |
| 2023-05-24 | $20.31 | $20.70 | $19.85 | $20.25 | $20.25 | 30,464 |
| 2023-05-23 | $20.49 | $20.60 | $19.90 | $20.39 | $20.39 | 32,438 |
| 2023-05-22 | $20.24 | $20.24 | $19.65 | $20.01 | $20.01 | 43,929 |
| 2023-05-19 | $20.16 | $20.26 | $20.09 | $20.26 | $20.26 | 16,311 |
| 2023-05-18 | $20.31 | $20.31 | $19.82 | $20.07 | $20.07 | 29,435 |
| 2023-05-17 | $20.69 | $20.69 | $20.06 | $20.27 | $20.27 | 18,656 |
| 2023-05-16 | $20.60 | $20.67 | $20.01 | $20.62 | $20.62 | 35,601 |
| 2023-05-15 | $20.86 | $20.86 | $20.50 | $20.50 | $20.50 | 25,577 |
| 2023-05-12 | $20.88 | $20.90 | $20.36 | $20.60 | $20.60 | 23,706 |
| 2023-05-11 | $21.15 | $21.15 | $20.89 | $21.15 | $21.15 | 44,129 |
| 2023-05-10 | $21.34 | $21.75 | $21.16 | $21.35 | $21.35 | 19,847 |
| 2023-05-09 | $21.09 | $21.15 | $20.91 | $21.09 | $21.09 | 30,654 |
| 2023-05-08 | $21.62 | $22.40 | $21.62 | $21.78 | $21.24 | 17,477 |
| 2023-05-05 | $21.77 | $21.94 | $21.62 | $21.87 | $21.33 | 13,899 |
| 2023-05-04 | $21.62 | $21.86 | $21.58 | $21.86 | $21.32 | 20,276 |
| 2023-05-03 | $21.48 | $21.54 | $21.15 | $21.54 | $21.00 | 16,982 |
| 2023-05-02 | $21.04 | $21.20 | $20.80 | $21.14 | $20.61 | 20,871 |
| 2023-05-01 | $21.32 | $21.32 | $21.00 | $21.17 | $20.64 | 28,621 |
| 2023-04-28 | $20.91 | $21.22 | $20.88 | $21.15 | $20.62 | 11,064 |
| 2023-04-27 | $20.89 | $20.89 | $20.62 | $20.84 | $20.32 | 20,313 |
| 2023-04-26 | $21.53 | $21.86 | $21.53 | $21.57 | $21.03 | 17,043 |
| 2023-04-25 | $21.48 | $21.70 | $21.28 | $21.49 | $20.95 | 11,267 |
| 2023-04-24 | $21.53 | $21.60 | $21.43 | $21.60 | $21.06 | 16,544 |
| 2023-04-21 | $21.63 | $21.89 | $21.57 | $21.76 | $21.22 | 13,870 |
| 2023-04-20 | $21.69 | $21.70 | $21.40 | $21.57 | $21.03 | 63,527 |
| 2023-04-19 | $21.28 | $21.56 | $21.21 | $21.40 | $20.87 | 80,417 |
| 2023-04-18 | $20.90 | $21.46 | $20.90 | $21.46 | $21.46 | 27,560 |
| 2023-04-17 | $21.42 | $21.49 | $21.32 | $21.49 | $21.49 | 11,377 |
| 2023-04-14 | $21.49 | $21.72 | $20.93 | $21.72 | $21.72 | 34,766 |
| 2023-04-13 | $21.37 | $21.72 | $21.37 | $21.40 | $21.40 | 15,982 |
| 2023-04-12 | $21.20 | $21.49 | $21.06 | $21.34 | $21.34 | 55,939 |
| 2023-04-11 | $21.57 | $21.76 | $21.53 | $21.71 | $21.71 | 36,110 |
| 2023-04-10 | $21.47 | $21.64 | $21.47 | $21.62 | $21.62 | 23,256 |
| 2023-04-06 | $21.18 | $21.44 | $21.18 | $21.44 | $21.44 | 9,119 |
| 2023-04-05 | $21.66 | $21.76 | $21.45 | $21.45 | $21.45 | 25,667 |
| 2023-04-04 | $21.16 | $22.20 | $21.16 | $22.20 | $22.20 | 45,103 |
| 2023-04-03 | $21.29 | $21.32 | $20.90 | $21.32 | $21.32 | 5,730 |
| 2023-03-31 | $21.19 | $21.19 | $20.80 | $21.02 | $21.02 | 4,588 |
| 2023-03-30 | $21.10 | $21.10 | $20.88 | $21.10 | $21.10 | 12,908 |
| 2023-03-29 | $20.59 | $20.74 | $20.17 | $20.74 | $20.74 | 52,010 |
| 2023-03-28 | $20.50 | $20.80 | $20.26 | $20.80 | $20.80 | 83,438 |
| 2023-03-27 | $20.17 | $20.39 | $20.17 | $20.39 | $20.39 | 17,149 |
| 2023-03-24 | $19.90 | $20.04 | $19.90 | $20.04 | $20.04 | 7,064 |
| 2023-03-23 | $20.32 | $20.32 | $20.18 | $20.32 | $20.32 | 7,631 |
| 2023-03-22 | $20.20 | $20.42 | $19.98 | $20.28 | $20.28 | 26,851 |
| 2023-03-21 | $20.03 | $20.14 | $20.03 | $20.14 | $20.14 | 4,832 |
| 2023-03-20 | $19.81 | $19.93 | $19.68 | $19.92 | $19.92 | 10,679 |
| 2023-03-17 | $19.78 | $19.97 | $19.60 | $19.97 | $19.97 | 39,524 |
| 2023-03-16 | $19.07 | $19.92 | $19.07 | $19.92 | $19.92 | 51,341 |
| 2023-03-15 | $19.11 | $19.30 | $19.00 | $19.30 | $19.30 | 43,086 |
| 2023-03-14 | $19.37 | $19.56 | $19.28 | $19.56 | $19.56 | 25,323 |
| 2023-03-13 | $19.03 | $19.04 | $18.65 | $18.85 | $18.85 | 14,691 |
| 2023-03-10 | $19.32 | $19.32 | $18.69 | $19.22 | $19.22 | 4,550 |
| 2023-03-09 | $19.28 | $19.36 | $19.18 | $19.36 | $19.36 | 1,725 |
| 2023-03-08 | $19.11 | $19.69 | $19.11 | $19.69 | $19.69 | 1,774 |
| 2023-03-07 | $19.82 | $19.82 | $19.70 | $19.71 | $19.71 | 3,446 |
| 2023-03-06 | $19.84 | $20.03 | $19.74 | $20.03 | $20.03 | 1,292 |
| 2023-03-03 | $20.33 | $20.41 | $20.05 | $20.41 | $20.41 | 2,163 |
| 2023-03-02 | $20.15 | $20.47 | $20.15 | $20.47 | $20.47 | 3,001 |
| 2023-03-01 | $20.78 | $20.78 | $20.51 | $20.52 | $20.52 | 2,088 |
| 2023-02-28 | $20.24 | $20.36 | $19.98 | $20.36 | $20.36 | 7,898 |
| 2023-02-27 | $20.06 | $20.29 | $20.06 | $20.10 | $20.10 | 2,017 |
| 2023-02-24 | $19.98 | $20.08 | $19.74 | $20.00 | $20.00 | 2,750 |
| 2023-02-23 | $20.21 | $20.21 | $20.14 | $20.15 | $20.15 | 67,121 |
| 2023-02-22 | $20.25 | $20.26 | $19.74 | $20.25 | $20.25 | 46,452 |
| 2023-02-21 | $20.17 | $20.22 | $20.01 | $20.06 | $20.06 | 2,266 |
| 2023-02-17 | $20.20 | $20.46 | $20.20 | $20.46 | $20.46 | 736 |
| 2023-02-16 | $20.62 | $20.62 | $20.22 | $20.58 | $20.58 | 1,490 |
| 2023-02-15 | $20.38 | $20.62 | $20.37 | $20.49 | $20.49 | 1,403 |
| 2023-02-14 | $20.75 | $20.98 | $20.73 | $20.74 | $20.74 | 1,791 |
| 2023-02-13 | $20.76 | $20.91 | $20.76 | $20.91 | $20.91 | 1,848 |
| 2023-02-10 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 778 |
| 2023-02-09 | $21.14 | $21.24 | $20.94 | $21.00 | $21.00 | 1,812 |
| 2023-02-08 | $20.88 | $21.14 | $20.84 | $21.14 | $21.14 | 6,990 |
| 2023-02-07 | $21.19 | $21.25 | $20.92 | $21.25 | $21.25 | 1,021 |
| 2023-02-06 | $21.31 | $21.31 | $21.03 | $21.31 | $21.31 | 2,914 |
| 2023-02-03 | $21.68 | $21.80 | $21.51 | $21.69 | $21.69 | 957 |
| 2023-02-02 | $21.86 | $21.86 | $21.60 | $21.86 | $21.86 | 1,302 |
| 2023-02-01 | $21.64 | $21.88 | $21.49 | $21.53 | $21.53 | 1,385 |
| 2023-01-31 | $21.47 | $21.47 | $21.17 | $21.19 | $21.19 | 1,553 |
| 2023-01-30 | $21.54 | $21.65 | $21.12 | $21.65 | $21.65 | 2,330 |
| 2023-01-27 | $21.56 | $21.60 | $21.35 | $21.60 | $21.60 | 1,952 |
| 2023-01-26 | $21.23 | $21.54 | $21.14 | $21.54 | $21.54 | 7,790 |
| 2023-01-25 | $21.04 | $21.31 | $21.04 | $21.05 | $21.05 | 2,126 |
| 2023-01-24 | $20.73 | $20.92 | $20.59 | $20.90 | $20.90 | 1,888 |
| 2023-01-23 | $20.83 | $21.14 | $20.62 | $20.62 | $20.62 | 1,843 |
| 2023-01-20 | $20.95 | $20.95 | $20.84 | $20.89 | $20.89 | 2,276 |
| 2023-01-19 | $20.63 | $20.63 | $20.40 | $20.40 | $20.40 | 2,554 |
| 2023-01-18 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 1,767 |
| 2023-01-17 | $20.56 | $20.84 | $20.56 | $20.84 | $20.84 | 4,643 |
| 2023-01-13 | $20.51 | $20.59 | $20.26 | $20.59 | $20.59 | 10,714 |
| 2023-01-12 | $20.50 | $20.74 | $20.26 | $20.32 | $20.32 | 1,779 |
| 2023-01-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 532 |
| 2023-01-10 | $20.29 | $20.29 | $19.67 | $20.03 | $20.03 | 1,395 |
| 2023-01-09 | $20.11 | $20.52 | $20.11 | $20.12 | $20.12 | 2,028 |
| 2023-01-06 | $19.96 | $20.31 | $19.92 | $20.31 | $20.31 | 6,589 |
| 2023-01-05 | $20.25 | $20.26 | $20.02 | $20.02 | $20.02 | 1,933 |
| 2023-01-04 | $19.88 | $20.26 | $19.88 | $20.26 | $20.26 | 720 |
| 2023-01-03 | $20.26 | $20.26 | $19.97 | $19.97 | $19.97 | 1,339 |
| 2022-12-30 | $19.56 | $20.55 | $19.56 | $20.55 | $20.55 | 904 |
| 2022-12-29 | $20.21 | $20.21 | $19.61 | $20.21 | $20.21 | 4,313 |
| 2022-12-28 | $20.17 | $20.17 | $19.55 | $19.92 | $19.92 | 2,025 |
| 2022-12-27 | $19.84 | $19.89 | $19.46 | $19.46 | $19.46 | 1,831 |
| 2022-12-23 | $20.40 | $20.40 | $19.31 | $20.40 | $20.40 | 2,009 |
| 2022-12-22 | $20.16 | $20.16 | $19.67 | $19.68 | $19.68 | 3,019 |
| 2022-12-21 | $20.27 | $20.35 | $20.07 | $20.32 | $20.32 | 2,335 |
| 2022-12-20 | $20.36 | $20.38 | $19.84 | $19.84 | $19.84 | 3,832 |
| 2022-12-19 | $19.50 | $19.84 | $19.50 | $19.61 | $19.61 | 2,923 |
| 2022-12-16 | $19.12 | $19.81 | $19.12 | $19.80 | $19.80 | 957 |
| 2022-12-15 | $19.24 | $19.79 | $19.24 | $19.43 | $19.43 | 2,285 |
| 2022-12-14 | $19.42 | $20.30 | $19.42 | $19.62 | $19.62 | 6,736 |
| 2022-12-13 | $20.23 | $20.23 | $19.49 | $19.88 | $19.88 | 3,557 |
| 2022-12-12 | $19.80 | $19.85 | $19.78 | $19.85 | $19.85 | 1,851 |
| 2022-12-09 | $19.88 | $20.01 | $19.88 | $19.95 | $19.95 | 1,781 |
| 2022-12-08 | $20.06 | $20.06 | $19.78 | $20.02 | $20.02 | 983 |
| 2022-12-07 | $19.51 | $19.81 | $19.51 | $19.52 | $19.52 | 2,155 |
| 2022-12-06 | $19.04 | $20.42 | $19.04 | $19.50 | $19.50 | 7,765 |
| 2022-12-05 | $20.05 | $20.05 | $19.58 | $19.58 | $19.58 | 2,545 |
| 2022-12-02 | $19.63 | $20.18 | $19.30 | $20.18 | $20.18 | 8,423 |
| 2022-12-01 | $20.66 | $20.66 | $19.71 | $19.87 | $19.87 | 3,485 |
| 2022-11-30 | $19.49 | $19.49 | $19.19 | $19.19 | $19.19 | 633 |
| 2022-11-29 | $18.89 | $19.18 | $18.89 | $19.18 | $19.18 | 1,993 |
| 2022-11-28 | $19.07 | $19.22 | $18.50 | $18.50 | $18.50 | 5,206 |
| 2022-11-25 | $19.51 | $19.51 | $18.87 | $18.87 | $18.87 | 2,808 |
| 2022-11-23 | $19.16 | $19.16 | $18.75 | $19.02 | $19.02 | 11,718 |
| 2022-11-22 | $18.42 | $19.11 | $18.36 | $18.83 | $18.83 | 4,575 |
| 2022-11-21 | $18.57 | $18.85 | $18.57 | $18.68 | $18.68 | 3,300 |
| 2022-11-18 | $19.38 | $19.53 | $19.16 | $19.53 | $19.53 | 1,679 |
| 2022-11-17 | $19.35 | $19.71 | $19.35 | $19.71 | $19.71 | 1,702 |
| 2022-11-16 | $19.54 | $19.54 | $19.23 | $19.39 | $19.39 | 2,170 |
| 2022-11-15 | $19.43 | $19.99 | $19.43 | $19.99 | $19.99 | 4,595 |
| 2022-11-14 | $19.45 | $19.73 | $19.38 | $19.73 | $19.73 | 5,561 |
| 2022-11-11 | $19.53 | $19.53 | $18.91 | $19.51 | $19.51 | 2,649 |
| 2022-11-10 | $19.09 | $19.11 | $18.74 | $19.11 | $19.11 | 2,427 |
| 2022-11-09 | $17.72 | $18.95 | $17.72 | $18.95 | $18.95 | 2,519 |
| 2022-11-08 | $17.55 | $18.11 | $17.55 | $18.00 | $18.00 | 3,751 |
| 2022-11-07 | $17.75 | $18.02 | $17.75 | $18.00 | $18.00 | 2,278 |
| 2022-11-04 | $17.56 | $18.43 | $17.56 | $18.32 | $18.32 | 1,986 |
| 2022-11-03 | $17.68 | $17.86 | $16.97 | $17.42 | $17.42 | 3,962 |
| 2022-11-02 | $18.23 | $18.23 | $17.86 | $17.86 | $17.86 | 904 |
| 2022-11-01 | $17.88 | $18.06 | $17.88 | $17.90 | $17.90 | 2,745 |
| 2022-10-31 | $17.41 | $17.69 | $17.13 | $17.38 | $17.38 | 9,223 |
| 2022-10-28 | $16.69 | $17.38 | $16.69 | $17.26 | $17.26 | 2,623 |
| 2022-10-27 | $16.89 | $17.45 | $16.89 | $17.10 | $17.10 | 4,687 |
| 2022-10-26 | $17.26 | $17.34 | $17.10 | $17.34 | $17.34 | 2,903 |
| 2022-10-25 | $16.90 | $17.10 | $16.73 | $16.87 | $16.87 | 5,031 |
| 2022-10-24 | $16.99 | $16.99 | $16.48 | $16.48 | $16.48 | 2,699 |
| 2022-10-21 | $16.84 | $17.09 | $16.77 | $17.09 | $17.09 | 3,734 |
| 2022-10-20 | $17.02 | $17.20 | $16.99 | $16.99 | $16.99 | 1,690 |
| 2022-10-19 | $16.98 | $17.25 | $16.98 | $17.25 | $17.25 | 2,144 |
| 2022-10-18 | $17.12 | $17.37 | $17.12 | $17.14 | $17.14 | 2,808 |
| 2022-10-17 | $17.41 | $17.41 | $17.00 | $17.01 | $17.01 | 3,147 |
| 2022-10-14 | $16.93 | $17.38 | $16.93 | $17.29 | $17.29 | 3,485 |
| 2022-10-13 | $17.17 | $17.51 | $17.17 | $17.24 | $17.24 | 2,501 |
| 2022-10-12 | $17.51 | $17.72 | $17.31 | $17.31 | $17.31 | 2,849 |
| 2022-10-11 | $17.56 | $17.72 | $17.41 | $17.41 | $17.41 | 3,360 |
| 2022-10-10 | $17.94 | $17.94 | $17.39 | $17.50 | $17.50 | 7,068 |
| 2022-10-07 | $18.12 | $18.12 | $17.91 | $18.02 | $18.02 | 1,303 |
| 2022-10-06 | $18.25 | $18.47 | $18.02 | $18.02 | $18.02 | 1,199 |
| 2022-10-05 | $18.31 | $18.70 | $18.08 | $18.70 | $18.70 | 2,111 |
| 2022-10-04 | $18.30 | $18.56 | $18.10 | $18.56 | $18.56 | 3,481 |
| 2022-10-03 | $18.04 | $18.07 | $18.00 | $18.07 | $18.07 | 5,279 |
| 2022-09-30 | $18.25 | $18.40 | $18.23 | $18.34 | $18.34 | 3,668 |
| 2022-09-29 | $17.64 | $17.75 | $17.50 | $17.75 | $17.75 | 1,689 |
| 2022-09-28 | $18.19 | $18.30 | $18.17 | $18.30 | $18.30 | 2,640 |
| 2022-09-27 | $18.08 | $18.53 | $17.96 | $17.96 | $17.96 | 4,636 |
| 2022-09-26 | $17.99 | $18.82 | $17.99 | $18.41 | $18.41 | 9,953 |
| 2022-09-23 | $18.39 | $18.62 | $18.39 | $18.61 | $18.61 | 889 |
| 2022-09-22 | $19.13 | $19.44 | $19.13 | $19.44 | $19.44 | 2,208 |
| 2022-09-21 | $19.66 | $20.22 | $19.16 | $19.45 | $19.45 | 1,153 |
| 2022-09-20 | $19.77 | $20.08 | $19.76 | $20.08 | $20.08 | 811 |
| 2022-09-19 | $19.32 | $20.38 | $19.32 | $20.02 | $20.02 | 3,441 |
| 2022-09-16 | $19.67 | $20.08 | $19.67 | $19.71 | $19.71 | 3,612 |
| 2022-09-15 | $20.09 | $20.09 | $19.67 | $19.93 | $19.93 | 3,472 |
| 2022-09-14 | $19.57 | $20.00 | $19.57 | $19.84 | $19.84 | 3,633 |
| 2022-09-13 | $19.91 | $20.30 | $19.91 | $20.30 | $20.30 | 786 |
| 2022-09-12 | $20.31 | $20.44 | $20.31 | $20.42 | $20.42 | 818 |
| 2022-09-09 | $19.56 | $20.92 | $19.56 | $20.20 | $20.20 | 6,861 |
| 2022-09-08 | $20.30 | $20.30 | $19.36 | $19.58 | $19.58 | 3,024 |
| 2022-09-07 | $19.99 | $19.99 | $19.72 | $19.92 | $19.92 | 1,401 |
| 2022-09-06 | $19.84 | $20.46 | $19.51 | $19.51 | $19.51 | 2,974 |
| 2022-09-02 | $20.14 | $20.30 | $19.86 | $20.05 | $20.05 | 17,057 |
| 2022-09-01 | $19.92 | $20.07 | $19.92 | $20.07 | $20.07 | 1,045 |
| 2022-08-31 | $19.66 | $20.13 | $19.66 | $19.73 | $19.73 | 2,720 |
| 2022-08-30 | $20.22 | $20.22 | $19.92 | $19.92 | $19.92 | 2,127 |
| 2022-08-29 | $19.73 | $20.52 | $19.73 | $20.36 | $20.36 | 2,909 |
| 2022-08-26 | $20.16 | $21.10 | $20.11 | $20.54 | $20.54 | 2,944 |
| 2022-08-25 | $20.53 | $20.53 | $20.21 | $20.21 | $20.21 | 2,692 |
| 2022-08-24 | $20.80 | $20.80 | $20.54 | $20.54 | $20.54 | 2,030 |
| 2022-08-23 | $20.95 | $20.95 | $20.57 | $20.57 | $20.57 | 1,810 |
| 2022-08-22 | $20.92 | $21.24 | $20.69 | $20.69 | $20.69 | 1,015 |
| 2022-08-19 | $21.87 | $21.87 | $21.49 | $21.87 | $21.87 | 998 |
| 2022-08-18 | $21.93 | $21.93 | $21.72 | $21.72 | $21.72 | 2,189 |
| 2022-08-17 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 538 |
| 2022-08-16 | $21.19 | $22.29 | $20.94 | $22.29 | $22.29 | 1,276 |
| 2022-08-15 | $21.44 | $21.44 | $21.43 | $21.43 | $21.43 | 875 |
| 2022-08-12 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 6,780 |
| 2022-08-11 | $22.02 | $22.02 | $21.47 | $21.72 | $21.72 | 1,394 |
| 2022-08-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 959 |
| 2022-08-09 | $21.55 | $21.55 | $21.23 | $21.44 | $21.44 | 1,214 |
| 2022-08-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 3,041 |
| 2022-08-05 | $21.97 | $21.97 | $21.29 | $21.83 | $21.83 | 2,110 |
| 2022-08-04 | $21.54 | $22.20 | $21.54 | $22.20 | $22.20 | 708 |
| 2022-08-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 486 |
| 2022-08-02 | $21.25 | $21.66 | $21.25 | $21.66 | $21.66 | 1,217 |
| 2022-08-01 | $22.00 | $22.20 | $21.47 | $21.72 | $21.72 | 3,354 |
| 2022-07-29 | $21.48 | $22.10 | $21.48 | $22.10 | $22.10 | 765 |
| 2022-07-28 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1,762 |
| 2022-07-27 | $21.99 | $21.99 | $21.45 | $21.45 | $21.45 | 1,534 |
| 2022-07-26 | $21.42 | $21.42 | $21.21 | $21.41 | $21.41 | 1,487 |
| 2022-07-25 | $21.57 | $21.57 | $21.50 | $21.57 | $21.57 | 10,990 |
| 2022-07-22 | $21.14 | $21.39 | $20.80 | $21.30 | $21.30 | 3,167 |
| 2022-07-21 | $20.97 | $21.67 | $20.97 | $21.67 | $21.67 | 2,389 |
| 2022-07-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,338 |
| 2022-07-19 | $21.53 | $21.53 | $21.08 | $21.40 | $21.40 | 1,055 |
| 2022-07-18 | $20.18 | $21.41 | $20.18 | $20.91 | $20.91 | 2,386 |
| 2022-07-15 | $20.47 | $20.52 | $19.97 | $19.97 | $19.97 | 1,721 |
| 2022-07-14 | $20.37 | $20.61 | $20.36 | $20.50 | $20.50 | 3,518 |
| 2022-07-13 | $20.72 | $20.87 | $20.72 | $20.86 | $20.86 | 1,541 |
| 2022-07-12 | $20.87 | $21.08 | $20.87 | $21.07 | $21.07 | 1,356 |
| 2022-07-11 | $20.96 | $21.17 | $20.96 | $21.08 | $21.08 | 1,077 |
| 2022-07-08 | $21.55 | $21.55 | $21.04 | $21.04 | $21.04 | 2,562 |
| 2022-07-07 | $21.47 | $21.52 | $21.00 | $21.00 | $21.00 | 1,175 |
| 2022-07-06 | $21.40 | $21.40 | $20.66 | $20.96 | $20.96 | 2,348 |
| 2022-07-05 | $20.87 | $20.87 | $20.72 | $20.87 | $20.87 | 1,353 |
| 2022-07-01 | $20.33 | $21.19 | $20.33 | $21.19 | $21.19 | 1,473 |
| 2022-06-30 | $21.38 | $21.38 | $21.08 | $21.31 | $21.31 | 5,695 |
| 2022-06-29 | $21.61 | $21.61 | $21.12 | $21.60 | $21.60 | 5,501 |
| 2022-06-28 | $20.70 | $21.81 | $20.42 | $21.12 | $21.12 | 6,463 |
| 2022-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 552 |
| 2022-06-24 | $21.40 | $21.40 | $21.19 | $21.19 | $21.19 | 1,965 |
| 2022-06-23 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 951 |
| 2022-06-22 | $20.99 | $21.10 | $20.89 | $21.00 | $21.00 | 2,959 |
| 2022-06-21 | $21.08 | $21.28 | $20.85 | $21.28 | $21.28 | 2,325 |
| 2022-06-17 | $20.73 | $20.87 | $20.50 | $20.50 | $20.50 | 2,434 |
| 2022-06-16 | $20.64 | $20.85 | $20.35 | $20.65 | $20.65 | 9,931 |
| 2022-06-15 | $21.00 | $21.06 | $20.19 | $21.04 | $21.04 | 5,351 |
| 2022-06-14 | $20.89 | $20.89 | $20.61 | $20.85 | $20.85 | 15,862 |
| 2022-06-13 | $20.58 | $21.21 | $20.58 | $20.89 | $20.89 | 2,010 |
| 2022-06-10 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 1,392 |
| 2022-06-09 | $21.22 | $21.38 | $21.08 | $21.38 | $21.38 | 453 |
| 2022-06-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1,376 |
| 2022-06-07 | $21.51 | $21.64 | $21.02 | $21.64 | $21.64 | 873 |
| 2022-06-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 552 |
| 2022-06-03 | $21.53 | $21.89 | $21.53 | $21.89 | $21.89 | 660 |
| 2022-06-02 | $21.53 | $21.57 | $21.53 | $21.57 | $21.57 | 2,991 |
| 2022-06-01 | $21.68 | $21.68 | $21.40 | $21.40 | $21.40 | 1,142 |
| 2022-05-31 | $22.08 | $22.08 | $21.45 | $21.45 | $21.45 | 1,071 |
| 2022-05-27 | $21.94 | $21.94 | $21.76 | $21.76 | $21.76 | 577 |
| 2022-05-26 | $21.54 | $21.73 | $21.54 | $21.73 | $21.73 | 1,072 |
| 2022-05-25 | $21.18 | $21.36 | $21.18 | $21.36 | $21.36 | 3,386 |
| 2022-05-24 | $21.13 | $21.24 | $21.02 | $21.24 | $21.24 | 1,382 |
| 2022-05-23 | $21.49 | $21.53 | $21.27 | $21.27 | $21.27 | 1,414 |
| 2022-05-20 | $21.06 | $21.38 | $21.06 | $21.38 | $21.38 | 2,173 |
| 2022-05-19 | $20.58 | $20.75 | $20.56 | $20.69 | $20.69 | 1,431 |
| 2022-05-18 | $20.42 | $20.50 | $20.42 | $20.50 | $20.50 | 998 |
| 2022-05-17 | $20.45 | $20.58 | $20.45 | $20.58 | $20.58 | 1,734 |
| 2022-05-16 | $20.18 | $20.42 | $20.18 | $20.42 | $20.42 | 1,170 |
| 2022-05-13 | $20.38 | $20.44 | $20.30 | $20.44 | $20.44 | 3,277 |
| 2022-05-12 | $20.18 | $20.18 | $19.95 | $20.03 | $20.03 | 2,098 |
| 2022-05-11 | $20.50 | $20.62 | $20.31 | $20.32 | $20.32 | 1,536 |
| 2022-05-10 | $19.81 | $20.36 | $19.80 | $20.36 | $20.36 | 3,940 |
| 2022-05-09 | $20.13 | $20.34 | $20.13 | $20.34 | $20.34 | 1,007 |
| 2022-05-06 | $20.55 | $20.55 | $20.03 | $20.04 | $20.04 | 3,110 |
| 2022-05-05 | $20.66 | $21.18 | $20.52 | $20.69 | $20.69 | 1,048 |
| 2022-05-04 | $20.90 | $21.22 | $20.90 | $21.22 | $20.80 | 1,010 |
| 2022-05-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.69 | 778 |
| 2022-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.33 | 2,458 |
| 2022-04-29 | $20.98 | $21.24 | $20.98 | $20.98 | $20.56 | 1,335 |
| 2022-04-28 | $19.94 | $20.53 | $19.94 | $20.52 | $20.11 | 1,416 |
| 2022-04-27 | $20.75 | $20.75 | $20.56 | $20.65 | $20.23 | 2,346 |
| 2022-04-26 | $20.48 | $20.48 | $20.35 | $20.35 | $19.94 | 1,013 |
| 2022-04-25 | $20.61 | $20.86 | $20.61 | $20.86 | $20.44 | 2,140 |
| 2022-04-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.27 | 554 |
| 2022-04-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.35 | 432 |
| 2022-04-20 | $21.00 | $21.20 | $20.90 | $21.00 | $20.58 | 1,113 |
| 2022-04-19 | $20.68 | $20.68 | $20.68 | $20.68 | $20.27 | 583 |
| 2022-04-18 | $21.02 | $21.02 | $20.71 | $20.71 | $20.29 | 2,154 |
| 2022-04-14 | $20.77 | $20.91 | $20.72 | $20.72 | $20.31 | 1,188 |
| 2022-04-13 | $20.93 | $21.08 | $20.93 | $21.08 | $20.66 | 6,008 |
| 2022-04-12 | $20.78 | $20.78 | $20.57 | $20.57 | $20.16 | 372 |
| 2022-04-11 | $20.84 | $21.40 | $20.84 | $20.84 | $20.42 | 1,427 |
| 2022-04-08 | $21.43 | $21.43 | $21.11 | $21.11 | $20.69 | 1,019 |
| 2022-04-07 | $21.17 | $21.36 | $21.10 | $21.35 | $20.92 | 1,693 |
| 2022-04-06 | $21.59 | $21.59 | $21.58 | $21.58 | $21.15 | 609 |
| 2022-04-05 | $20.93 | $21.31 | $20.93 | $21.31 | $20.88 | 679 |
| 2022-04-04 | $21.06 | $21.28 | $21.06 | $21.28 | $20.85 | 839 |
| 2022-04-01 | $21.12 | $21.12 | $21.12 | $21.12 | $20.70 | 422 |
| 2022-03-31 | $20.82 | $20.82 | $20.50 | $20.70 | $20.29 | 1,217 |
| 2022-03-30 | $21.08 | $21.20 | $20.98 | $21.20 | $20.78 | 687 |
| 2022-03-29 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 596 |
| 2022-03-28 | $20.90 | $21.11 | $20.90 | $21.08 | $20.66 | 801 |
| 2022-03-25 | $21.20 | $21.20 | $21.20 | $21.20 | $20.77 | 161 |
| 2022-03-24 | $21.20 | $21.20 | $21.20 | $21.20 | $20.77 | 161 |
| 2022-03-23 | $20.66 | $20.67 | $20.66 | $20.67 | $20.26 | 898 |
| 2022-03-22 | $20.83 | $20.93 | $20.51 | $20.93 | $20.51 | 1,803 |
| 2022-03-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.35 | 2,330 |
| 2022-03-18 | $20.87 | $20.87 | $20.77 | $20.77 | $20.35 | 2,330 |
| 2022-03-17 | $20.53 | $20.53 | $20.53 | $20.53 | $20.11 | 1,042 |
| 2022-03-16 | $20.32 | $20.53 | $20.20 | $20.39 | $19.98 | 1,271 |
| 2022-03-15 | $20.01 | $20.01 | $19.71 | $20.01 | $19.61 | 1,400 |
| 2022-03-14 | $20.07 | $20.18 | $19.90 | $20.18 | $19.78 | 1,468 |
| 2022-03-11 | $20.12 | $20.59 | $19.75 | $20.18 | $19.78 | 3,292 |
| 2022-03-10 | $19.73 | $20.51 | $19.73 | $20.51 | $20.10 | 1,166 |
| 2022-03-09 | $19.32 | $20.48 | $19.32 | $19.91 | $19.51 | 4,719 |
| 2022-03-08 | $19.61 | $19.96 | $19.61 | $19.85 | $19.45 | 1,207 |
| 2022-03-07 | $20.43 | $20.43 | $20.43 | $20.43 | $20.02 | 600 |
| 2022-03-04 | $20.27 | $20.27 | $20.27 | $20.27 | $19.86 | 526 |
| 2022-03-03 | $20.13 | $20.34 | $20.01 | $20.01 | $19.61 | 2,286 |
| 2022-03-02 | $20.23 | $20.59 | $20.23 | $20.31 | $19.90 | 2,554 |
| 2022-03-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.37 | 422 |
| 2022-02-28 | $20.57 | $20.77 | $20.50 | $20.50 | $20.09 | 1,059 |
| 2022-02-25 | $21.14 | $21.40 | $21.14 | $21.40 | $20.97 | 1,065 |
| 2022-02-24 | $21.06 | $21.34 | $21.06 | $21.34 | $20.91 | 2,153 |
| 2022-02-23 | $21.38 | $21.38 | $21.38 | $21.38 | $20.95 | 3,440 |
| 2022-02-22 | $21.60 | $21.60 | $21.47 | $21.57 | $21.14 | 1,162 |
| 2022-02-18 | $21.60 | $21.60 | $21.27 | $21.27 | $20.84 | 755 |
| 2022-02-17 | $21.72 | $21.72 | $21.68 | $21.68 | $21.24 | 507 |
| 2022-02-16 | $21.60 | $21.72 | $21.59 | $21.72 | $21.29 | 1,500 |
| 2022-02-15 | $21.87 | $22.16 | $21.87 | $22.15 | $21.71 | 767 |
| 2022-02-14 | $21.79 | $22.21 | $21.79 | $22.21 | $21.77 | 479 |
| 2022-02-11 | $22.07 | $22.07 | $21.64 | $21.64 | $21.21 | 635 |
| 2022-02-10 | $22.33 | $22.33 | $22.33 | $22.33 | $21.88 | 486 |
| 2022-02-09 | $22.20 | $22.50 | $22.20 | $22.50 | $22.05 | 1,365 |
| 2022-02-08 | $22.10 | $22.14 | $22.10 | $22.12 | $21.68 | 986 |
| 2022-02-07 | $21.68 | $22.43 | $21.68 | $22.43 | $21.98 | 1,437 |
| 2022-02-04 | $21.48 | $21.63 | $21.48 | $21.63 | $21.20 | 803 |
| 2022-02-03 | $22.50 | $22.50 | $21.82 | $21.82 | $21.38 | 767 |
| 2022-02-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.32 | 473 |
| 2022-02-01 | $22.10 | $22.38 | $22.10 | $22.37 | $21.92 | 1,354 |
| 2022-01-31 | $21.63 | $21.89 | $21.63 | $21.89 | $21.45 | 832 |
| 2022-01-28 | $21.37 | $21.47 | $21.37 | $21.47 | $21.04 | 697 |
| 2022-01-27 | $21.86 | $22.14 | $21.86 | $21.86 | $21.42 | 774 |
| 2022-01-26 | $21.78 | $21.84 | $21.71 | $21.77 | $21.33 | 967 |
| 2022-01-25 | $21.61 | $21.61 | $21.61 | $21.61 | $21.18 | 1,250 |
| 2022-01-24 | $21.27 | $21.65 | $20.99 | $21.65 | $21.22 | 2,287 |
| 2022-01-21 | $21.63 | $21.74 | $21.63 | $21.70 | $21.27 | 985 |
| 2022-01-20 | $21.66 | $21.86 | $21.66 | $21.85 | $21.41 | 4,361 |
| 2022-01-19 | $21.92 | $21.92 | $21.59 | $21.59 | $21.16 | 835 |
| 2022-01-18 | $21.07 | $21.34 | $21.07 | $21.34 | $20.91 | 742 |
| 2022-01-14 | $21.14 | $21.45 | $21.14 | $21.17 | $20.75 | 706 |
| 2022-01-13 | $21.17 | $21.17 | $21.17 | $21.17 | $20.75 | 225 |
| 2022-01-12 | $21.00 | $21.04 | $20.61 | $21.04 | $20.62 | 4,622 |
| 2022-01-11 | $21.00 | $21.00 | $20.87 | $20.87 | $20.45 | 884 |
| 2022-01-10 | $20.54 | $20.54 | $20.54 | $20.54 | $20.13 | 470 |
| 2022-01-07 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 654 |
| 2022-01-06 | $21.18 | $21.18 | $20.79 | $20.79 | $20.37 | 614 |
| 2022-01-05 | $20.83 | $20.83 | $20.82 | $20.82 | $20.40 | 1,025 |
| 2022-01-04 | $21.25 | $21.26 | $21.25 | $21.26 | $20.83 | 368 |
| 2022-01-03 | $21.05 | $21.36 | $21.05 | $21.36 | $20.93 | 498 |
| 2021-12-31 | $21.34 | $21.34 | $21.34 | $21.34 | $20.91 | 269 |
| 2021-12-30 | $20.92 | $21.44 | $20.39 | $20.39 | $19.98 | 677 |
| 2021-12-29 | $21.40 | $21.46 | $21.40 | $21.45 | $21.02 | 3,220 |
| 2021-12-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.02 | 396 |
| 2021-12-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.85 | 468 |
| 2021-12-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.35 | 206 |
| 2021-12-22 | $20.67 | $20.77 | $20.07 | $20.77 | $20.35 | 2,824 |
| 2021-12-21 | $20.61 | $20.61 | $20.46 | $20.46 | $20.05 | 828 |
| 2021-12-20 | $21.11 | $21.11 | $21.11 | $21.11 | $20.69 | 405 |
| 2021-12-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 280 |
| 2021-12-16 | $20.65 | $20.76 | $20.33 | $20.33 | $19.92 | 4,684 |
| 2021-12-15 | $20.31 | $20.66 | $20.31 | $20.66 | $20.24 | 1,089 |
| 2021-12-14 | $21.08 | $21.15 | $20.77 | $21.15 | $20.72 | 1,737 |
| 2021-12-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.37 | 475 |
| 2021-12-10 | $21.19 | $21.19 | $20.56 | $20.77 | $20.35 | 2,052 |
| 2021-12-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 412 |
| 2021-12-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.41 | 480 |
| 2021-12-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.37 | 377 |
| 2021-12-06 | $20.43 | $21.26 | $20.43 | $21.26 | $20.83 | 702 |
| 2021-12-03 | $20.92 | $20.93 | $20.92 | $20.93 | $20.51 | 696 |
| 2021-12-02 | $20.58 | $20.71 | $20.34 | $20.34 | $19.93 | 6,917 |
| 2021-12-01 | $20.40 | $20.72 | $20.40 | $20.72 | $20.31 | 1,349 |
| 2021-11-30 | $20.02 | $20.40 | $20.02 | $20.40 | $19.99 | 1,604 |
| 2021-11-29 | $20.37 | $20.37 | $20.13 | $20.37 | $19.96 | 1,415 |
| 2021-11-26 | $20.35 | $20.35 | $20.35 | $20.35 | $19.94 | 837 |
| 2021-11-24 | $20.68 | $20.83 | $20.62 | $20.83 | $20.41 | 676 |
| 2021-11-23 | $20.01 | $20.80 | $20.01 | $20.80 | $20.39 | 511 |
| 2021-11-22 | $20.72 | $20.86 | $20.72 | $20.72 | $20.30 | 925 |
| 2021-11-19 | $21.21 | $21.21 | $21.21 | $21.21 | $20.78 | 558 |
| 2021-11-18 | $20.91 | $20.98 | $20.76 | $20.97 | $20.55 | 1,319 |
| 2021-11-17 | $20.90 | $20.96 | $20.81 | $20.96 | $20.54 | 2,221 |
| 2021-11-16 | $21.41 | $21.42 | $21.01 | $21.01 | $20.59 | 1,076 |
| 2021-11-15 | $21.31 | $21.48 | $21.31 | $21.46 | $21.03 | 1,378 |
| 2021-11-12 | $21.12 | $21.12 | $21.12 | $21.12 | $20.70 | 1,188 |
| 2021-11-11 | $21.07 | $21.33 | $21.00 | $21.33 | $20.90 | 10,241 |
| 2021-11-10 | $21.31 | $21.31 | $21.07 | $21.07 | $20.65 | 1,202 |
| 2021-11-09 | $21.24 | $21.24 | $20.93 | $20.93 | $20.51 | 1,279 |
| 2021-11-08 | $21.42 | $21.61 | $21.42 | $21.61 | $21.18 | 484 |
| 2021-11-05 | $21.33 | $21.33 | $21.19 | $21.28 | $20.85 | 717 |
| 2021-11-04 | $21.20 | $21.20 | $21.20 | $21.20 | $20.78 | 525 |
| 2021-11-03 | $21.35 | $21.38 | $21.35 | $21.38 | $20.95 | 1,946 |
| 2021-11-02 | $22.04 | $22.04 | $22.04 | $22.04 | $21.60 | 3,895 |
| 2021-11-01 | $21.87 | $22.04 | $21.87 | $22.04 | $21.60 | 3,895 |
| 2021-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.07 | 2,461 |
| 2021-10-28 | $21.28 | $21.71 | $21.28 | $21.71 | $21.28 | 2,837 |
| 2021-10-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.26 | 151 |
| 2021-10-26 | $21.84 | $21.84 | $21.84 | $21.84 | $21.40 | 491 |
| 2021-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.31 | 389 |
| 2021-10-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.54 | 292 |
| 2021-10-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 147 |
| 2021-10-20 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 137 |
| 2021-10-19 | $21.82 | $21.82 | $21.82 | $21.82 | $21.38 | 10,188 |
| 2021-10-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.38 | 240 |
| 2021-10-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.22 | 32 |
| 2021-10-14 | $21.66 | $21.66 | $21.66 | $21.66 | $21.22 | 320 |
| 2021-10-13 | $21.39 | $21.39 | $21.39 | $21.39 | $20.96 | 273 |
| 2021-10-12 | $20.70 | $21.02 | $20.62 | $21.02 | $20.60 | 34,540 |
| 2021-10-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.53 | 381 |
| 2021-10-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.34 | 752 |
| 2021-10-07 | $20.53 | $20.76 | $20.36 | $20.44 | $20.03 | 1,855 |
| 2021-10-06 | $20.12 | $20.27 | $19.96 | $20.17 | $19.77 | 1,376 |
| 2021-10-05 | $20.26 | $20.26 | $20.01 | $20.01 | $19.61 | 1,384 |
| 2021-10-04 | $20.38 | $20.38 | $20.07 | $20.07 | $19.67 | 872 |
| 2021-10-01 | $19.83 | $19.83 | $19.83 | $19.83 | $19.43 | 447 |
| 2021-09-30 | $20.21 | $20.21 | $19.87 | $19.90 | $19.50 | 2,850 |
| 2021-09-29 | $20.18 | $20.18 | $20.18 | $20.18 | $19.77 | 607 |
| 2021-09-28 | $19.72 | $20.40 | $19.72 | $20.08 | $19.68 | 2,490 |
| 2021-09-27 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 480 |
| 2021-09-24 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 439 |
| 2021-09-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 359 |
| 2021-09-22 | $20.62 | $20.88 | $20.56 | $20.88 | $20.46 | 7,048 |
| 2021-09-21 | $20.67 | $20.67 | $20.45 | $20.46 | $20.05 | 7,229 |
| 2021-09-20 | $20.49 | $20.49 | $20.00 | $20.22 | $19.82 | 3,046 |
| 2021-09-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.19 | 624 |
| 2021-09-16 | $20.47 | $20.70 | $20.47 | $20.70 | $20.28 | 1,478 |
| 2021-09-15 | $20.79 | $20.79 | $20.54 | $20.79 | $20.37 | 720 |
| 2021-09-14 | $20.65 | $20.91 | $20.62 | $20.91 | $20.49 | 4,362 |
| 2021-09-13 | $21.01 | $21.30 | $21.01 | $21.30 | $20.87 | 1,034 |
| 2021-09-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.18 | 215 |
| 2021-09-09 | $20.83 | $20.83 | $20.59 | $20.59 | $20.18 | 675 |
| 2021-09-08 | $20.68 | $20.94 | $20.40 | $20.94 | $20.52 | 1,228 |
| 2021-09-07 | $21.13 | $21.13 | $21.13 | $21.13 | $20.71 | 218 |
| 2021-09-03 | $20.51 | $21.78 | $20.46 | $21.13 | $20.71 | 840 |
| 2021-09-02 | $21.14 | $21.61 | $20.47 | $20.47 | $20.06 | 3,502 |
| 2021-09-01 | $20.91 | $21.24 | $20.72 | $20.72 | $20.31 | 871 |
| 2021-08-31 | $20.53 | $20.67 | $20.44 | $20.60 | $20.19 | 5,938 |
| 2021-08-30 | $21.02 | $21.02 | $20.84 | $20.84 | $20.42 | 842 |
| 2021-08-27 | $20.72 | $20.72 | $20.72 | $20.72 | $20.31 | 414 |
| 2021-08-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.55 | 195 |
| 2021-08-25 | $20.69 | $20.97 | $20.69 | $20.97 | $20.55 | 2,158 |
| 2021-08-24 | $20.98 | $20.98 | $20.32 | $20.67 | $20.26 | 8,909 |
| 2021-08-23 | $20.97 | $20.97 | $20.97 | $20.97 | $20.55 | 83 |
| 2021-08-20 | $21.00 | $21.00 | $20.97 | $20.97 | $20.55 | 424 |
| 2021-08-19 | $20.54 | $20.75 | $20.33 | $20.33 | $19.92 | 3,360 |
| 2021-08-18 | $21.06 | $21.46 | $21.06 | $21.15 | $20.72 | 2,072 |
| 2021-08-17 | $20.53 | $20.64 | $20.41 | $20.64 | $20.22 | 2,878 |
| 2021-08-16 | $21.05 | $21.05 | $21.05 | $21.05 | $20.63 | 363 |
| 2021-08-13 | $21.39 | $21.39 | $21.39 | $21.39 | $20.96 | 303 |
| 2021-08-12 | $20.60 | $21.31 | $20.60 | $21.31 | $20.88 | 50,645 |
| 2021-08-11 | $21.40 | $21.41 | $21.40 | $21.41 | $20.98 | 586 |
| 2021-08-10 | $21.21 | $21.39 | $20.89 | $21.39 | $20.96 | 1,344 |
| 2021-08-09 | $21.52 | $21.52 | $21.52 | $21.52 | $21.08 | 383 |
| 2021-08-06 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 966 |
| 2021-08-05 | $21.71 | $21.71 | $21.55 | $21.55 | $21.12 | 1,457 |
| 2021-08-04 | $21.09 | $21.72 | $21.09 | $21.72 | $21.29 | 502 |
| 2021-08-03 | $21.28 | $21.31 | $21.09 | $21.26 | $20.83 | 1,290 |
| 2021-08-02 | $21.09 | $21.30 | $21.09 | $21.30 | $20.87 | 923 |
| 2021-07-30 | $21.12 | $21.12 | $21.12 | $21.12 | $20.70 | 1,275 |
| 2021-07-29 | $21.00 | $21.59 | $21.00 | $21.19 | $20.77 | 1,253 |
| 2021-07-28 | $21.24 | $21.29 | $21.24 | $21.29 | $20.86 | 928 |
| 2021-07-27 | $21.29 | $21.29 | $21.17 | $21.29 | $20.86 | 783 |
| 2021-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.07 | 638 |
| 2021-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.07 | 1,268 |
| 2021-07-22 | $21.08 | $21.73 | $21.08 | $21.50 | $21.07 | 15,645 |
| 2021-07-21 | $21.14 | $21.63 | $21.14 | $21.51 | $21.08 | 7,076 |
| 2021-07-20 | $21.29 | $21.41 | $21.07 | $21.31 | $20.88 | 5,325 |
| 2021-07-19 | $20.85 | $21.47 | $20.85 | $20.95 | $20.53 | 1,140 |
| 2021-07-16 | $20.97 | $21.78 | $20.97 | $21.44 | $21.01 | 1,859 |
| 2021-07-15 | $20.92 | $21.67 | $20.92 | $21.67 | $21.24 | 1,211 |
| 2021-07-14 | $21.17 | $21.89 | $21.17 | $21.66 | $21.23 | 1,187 |
| 2021-07-13 | $21.08 | $21.49 | $21.08 | $21.08 | $20.66 | 3,067 |
| 2021-07-12 | $21.17 | $21.67 | $21.17 | $21.67 | $21.23 | 554 |
| 2021-07-09 | $20.87 | $21.64 | $20.87 | $21.64 | $21.21 | 1,065 |
| 2021-07-08 | $20.73 | $21.11 | $20.73 | $21.11 | $20.68 | 1,264 |
| 2021-07-07 | $21.18 | $21.41 | $21.18 | $21.27 | $20.84 | 5,624 |
| 2021-07-06 | $21.63 | $21.95 | $21.63 | $21.95 | $21.51 | 453 |
| 2021-07-02 | $22.02 | $22.02 | $21.46 | $21.46 | $21.03 | 1,719 |
| 2021-07-01 | $21.72 | $21.72 | $21.61 | $21.61 | $21.17 | 1,231 |
| 2021-06-30 | $21.74 | $21.74 | $21.39 | $21.67 | $21.24 | 948 |
| 2021-06-29 | $20.95 | $21.17 | $20.95 | $20.95 | $20.53 | 3,751 |
| 2021-06-28 | $21.26 | $21.26 | $21.26 | $21.26 | $20.83 | 315 |
| 2021-06-25 | $21.57 | $21.68 | $21.57 | $21.57 | $21.14 | 1,659 |
| 2021-06-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.42 | 652 |
| 2021-06-23 | $21.57 | $21.75 | $21.57 | $21.74 | $21.31 | 2,175 |
| 2021-06-22 | $21.78 | $21.89 | $21.51 | $21.60 | $21.17 | 6,441 |
| 2021-06-21 | $21.52 | $22.06 | $21.52 | $21.85 | $21.41 | 2,807 |
| 2021-06-18 | $21.75 | $21.75 | $21.40 | $21.64 | $21.21 | 2,602 |
| 2021-06-17 | $21.55 | $22.05 | $21.55 | $21.60 | $21.17 | 5,096 |
| 2021-06-16 | $21.82 | $22.27 | $21.82 | $22.02 | $21.58 | 5,113 |
| 2021-06-15 | $22.08 | $22.31 | $22.08 | $22.31 | $21.86 | 5,429 |
| 2021-06-14 | $21.94 | $22.06 | $21.94 | $22.06 | $21.62 | 1,081 |
| 2021-06-11 | $22.12 | $22.12 | $22.12 | $22.12 | $21.68 | 745 |
| 2021-06-10 | $22.29 | $22.60 | $22.29 | $22.60 | $22.15 | 979 |
| 2021-06-09 | $22.21 | $22.21 | $22.21 | $22.21 | $21.77 | 363 |
| 2021-06-08 | $22.10 | $22.39 | $22.10 | $22.39 | $21.94 | 4,568 |
| 2021-06-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.39 | 715 |
| 2021-06-04 | $22.15 | $22.60 | $22.15 | $22.60 | $22.15 | 3,895 |
| 2021-06-03 | $22.17 | $22.17 | $22.17 | $22.17 | $21.73 | 1,078 |
| 2021-06-02 | $22.03 | $22.39 | $22.03 | $22.20 | $21.76 | 6,421 |
| 2021-06-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.40 | 567 |
| 2021-05-28 | $22.37 | $22.37 | $22.37 | $22.37 | $21.92 | 2,091 |
| 2021-05-27 | $22.32 | $22.32 | $22.11 | $22.32 | $21.87 | 1,958 |
| 2021-05-26 | $22.00 | $22.23 | $22.00 | $22.15 | $21.71 | 1,639 |
| 2021-05-25 | $21.97 | $22.15 | $21.97 | $21.99 | $21.55 | 7,199 |
| 2021-05-24 | $21.68 | $22.37 | $21.68 | $22.19 | $21.74 | 3,592 |
| 2021-05-21 | $21.39 | $22.05 | $21.39 | $22.00 | $21.56 | 2,208 |
| 2021-05-20 | $22.32 | $22.32 | $21.71 | $22.05 | $21.60 | 1,544 |
| 2021-05-19 | $21.73 | $21.99 | $21.73 | $21.80 | $21.36 | 13,573 |
| 2021-05-18 | $21.73 | $22.85 | $21.73 | $22.21 | $21.77 | 17,567 |
| 2021-05-17 | $20.98 | $22.42 | $20.98 | $21.74 | $21.31 | 4,530 |
| 2021-05-14 | $21.31 | $21.82 | $21.31 | $21.55 | $21.12 | 15,263 |
| 2021-05-13 | $21.76 | $22.67 | $21.76 | $22.67 | $22.22 | 40,905 |
| 2021-05-12 | $22.14 | $22.25 | $21.98 | $21.98 | $21.54 | 31,838 |
| 2021-05-11 | $22.39 | $22.71 | $22.20 | $22.71 | $22.26 | 9,961 |
| 2021-05-10 | $22.31 | $22.87 | $22.31 | $22.78 | $22.33 | 3,756 |
| 2021-05-07 | $22.84 | $23.34 | $22.84 | $23.34 | $22.87 | 7,195 |
| 2021-05-06 | $22.50 | $22.59 | $22.34 | $22.59 | $22.14 | 12,995 |
| 2021-05-05 | $21.93 | $22.61 | $21.93 | $22.36 | $21.91 | 5,515 |
| 2021-05-04 | $21.88 | $22.77 | $21.88 | $22.56 | $22.11 | 5,765 |
| 2021-05-03 | $23.00 | $23.00 | $22.54 | $23.00 | $22.54 | 18,151 |
| 2021-04-30 | $23.74 | $23.74 | $23.17 | $23.37 | $22.90 | 2,643 |
| 2021-04-29 | $23.74 | $23.98 | $23.50 | $23.50 | $23.03 | 2,899 |
| 2021-04-28 | $24.43 | $24.63 | $23.88 | $24.11 | $23.18 | 6,039 |
| 2021-04-27 | $23.78 | $24.08 | $23.78 | $24.07 | $23.14 | 4,689 |
| 2021-04-26 | $23.80 | $24.16 | $23.01 | $24.15 | $23.22 | 7,398 |
| 2021-04-23 | $23.61 | $23.96 | $23.61 | $23.96 | $23.04 | 2,206 |
| 2021-04-22 | $23.72 | $23.93 | $23.65 | $23.93 | $23.01 | 5,927 |
| 2021-04-21 | $23.88 | $23.98 | $23.77 | $23.83 | $22.91 | 6,285 |
| 2021-04-20 | $23.80 | $23.92 | $23.63 | $23.92 | $23.00 | 4,279 |
| 2021-04-19 | $23.65 | $23.94 | $23.50 | $23.94 | $23.02 | 2,385 |
| 2021-04-16 | $23.55 | $23.78 | $23.54 | $23.78 | $22.86 | 4,286 |
| 2021-04-15 | $23.34 | $23.74 | $23.25 | $23.50 | $22.59 | 13,985 |
| 2021-04-14 | $23.60 | $23.80 | $23.45 | $23.69 | $22.78 | 2,680 |
| 2021-04-13 | $23.10 | $24.07 | $23.10 | $24.04 | $23.11 | 7,016 |
| 2021-04-12 | $23.70 | $23.70 | $22.75 | $23.35 | $22.45 | 4,255 |
| 2021-04-09 | $24.04 | $24.04 | $23.06 | $23.50 | $22.60 | 9,204 |
| 2021-04-08 | $23.84 | $23.84 | $23.47 | $23.47 | $22.57 | 2,915 |
| 2021-04-07 | $24.39 | $24.39 | $23.83 | $23.83 | $22.91 | 16,986 |
| 2021-04-06 | $24.07 | $24.07 | $24.07 | $24.07 | $23.14 | 3,864 |
| 2021-04-05 | $23.84 | $24.00 | $23.84 | $24.00 | $23.08 | 1,794 |
| 2021-04-01 | $23.23 | $23.72 | $23.23 | $23.72 | $22.81 | 786 |
| 2021-03-31 | $23.87 | $23.87 | $23.85 | $23.85 | $22.93 | 1,672 |
| 2021-03-30 | $23.44 | $23.93 | $23.44 | $23.93 | $23.01 | 3,490 |
| 2021-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $22.54 | 1,660 |
| 2021-03-26 | $23.44 | $23.44 | $23.23 | $23.44 | $22.54 | 18,894 |
| 2021-03-25 | $23.44 | $23.44 | $23.29 | $23.29 | $22.39 | 3,289 |
| 2021-03-24 | $23.14 | $23.16 | $23.14 | $23.16 | $22.27 | 3,537 |
| 2021-03-23 | $23.44 | $23.44 | $23.33 | $23.33 | $22.43 | 4,789 |
| 2021-03-22 | $23.44 | $23.44 | $23.44 | $23.44 | $22.54 | 843 |
| 2021-03-19 | $23.23 | $23.23 | $22.73 | $22.73 | $21.86 | 2,836 |
| 2021-03-18 | $22.48 | $22.65 | $22.48 | $22.65 | $21.78 | 1,194 |
| 2021-03-17 | $22.80 | $23.10 | $22.66 | $23.10 | $22.21 | 17,931 |
| 2021-03-16 | $23.05 | $23.05 | $22.69 | $22.69 | $21.82 | 6,435 |
| 2021-03-15 | $22.37 | $22.37 | $22.24 | $22.24 | $21.38 | 5,115 |
| 2021-03-12 | $22.86 | $22.86 | $22.34 | $22.68 | $21.81 | 16,117 |
| 2021-03-11 | $22.40 | $22.45 | $22.26 | $22.45 | $21.59 | 2,643 |
| 2021-03-10 | $22.24 | $22.48 | $22.24 | $22.48 | $21.61 | 3,624 |
| 2021-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.63 | 86 |
| 2021-03-08 | $22.51 | $22.51 | $22.50 | $22.50 | $21.63 | 3,821 |
| 2021-03-05 | $22.62 | $22.62 | $22.62 | $22.62 | $21.75 | 1,040 |
| 2021-03-04 | $22.00 | $22.13 | $22.00 | $22.13 | $21.28 | 392 |
| 2021-03-03 | $22.26 | $22.26 | $22.26 | $22.26 | $21.40 | 60 |
| 2021-03-02 | $22.26 | $22.26 | $22.26 | $22.26 | $21.40 | 0 |
| 2021-03-01 | $22.26 | $22.26 | $22.26 | $22.26 | $21.40 | 240 |
| 2021-02-26 | $22.51 | $22.51 | $22.51 | $22.51 | $21.64 | 1,004 |
| 2021-02-25 | $22.04 | $22.04 | $22.04 | $22.04 | $21.19 | 40 |
| 2021-02-24 | $22.04 | $22.04 | $22.04 | $22.04 | $21.19 | 40 |
| 2021-02-23 | $22.04 | $22.04 | $22.04 | $22.04 | $21.19 | 1,073 |
| 2021-02-22 | $21.55 | $21.55 | $21.55 | $21.55 | $20.72 | 1,334 |
| 2021-02-19 | $22.24 | $22.24 | $22.24 | $22.24 | $21.38 | 15,031 |
| 2021-02-18 | $22.24 | $22.24 | $22.24 | $22.24 | $21.38 | 703 |
| 2021-02-17 | $21.80 | $22.24 | $21.80 | $22.24 | $21.38 | 703 |
| 2021-02-16 | $22.20 | $22.20 | $21.84 | $21.95 | $21.11 | 1,211 |
| 2021-02-12 | $22.33 | $22.37 | $22.33 | $22.36 | $21.50 | 843 |
| 2021-02-11 | $22.00 | $22.51 | $22.00 | $22.51 | $21.64 | 333 |
| 2021-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 2,323 |
| 2021-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 2,323 |
| 2021-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 572 |
| 2021-02-05 | $22.37 | $22.37 | $22.20 | $22.20 | $21.35 | 699 |
| 2021-02-04 | $22.00 | $22.37 | $22.00 | $22.07 | $21.22 | 1,120 |
| 2021-02-03 | $22.22 | $22.45 | $22.22 | $22.22 | $21.36 | 537 |
| 2021-02-02 | $22.51 | $22.51 | $22.00 | $22.00 | $21.15 | 1,446 |
| 2021-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 1,141 |
| 2021-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.15 | 421 |
| 2021-01-28 | $22.42 | $22.42 | $22.10 | $22.10 | $21.25 | 964 |
| 2021-01-27 | $22.85 | $22.85 | $22.85 | $22.85 | $21.97 | 191 |
| 2021-01-26 | $22.00 | $22.86 | $22.00 | $22.85 | $21.97 | 972 |
| 2021-01-25 | $22.37 | $23.05 | $22.06 | $23.05 | $22.16 | 12,265 |
| 2021-01-22 | $23.65 | $23.65 | $23.00 | $23.00 | $22.11 | 2,124 |
| 2021-01-21 | $23.03 | $23.69 | $23.03 | $23.69 | $22.78 | 972 |
| 2021-01-20 | $23.26 | $23.39 | $23.26 | $23.39 | $22.49 | 553 |
| 2021-01-19 | $23.58 | $24.36 | $23.57 | $23.67 | $22.76 | 4,198 |
| 2021-01-15 | $23.78 | $24.01 | $23.78 | $23.98 | $23.06 | 2,553 |
| 2021-01-14 | $24.20 | $24.21 | $24.00 | $24.21 | $23.28 | 1,424 |
| 2021-01-13 | $23.29 | $23.74 | $23.25 | $23.60 | $22.69 | 1,282 |
| 2021-01-12 | $23.00 | $23.73 | $23.00 | $23.73 | $22.82 | 11,420 |
| 2021-01-11 | $23.61 | $23.64 | $23.34 | $23.64 | $22.73 | 3,495 |
| 2021-01-08 | $23.00 | $23.70 | $23.00 | $23.70 | $22.79 | 2,107 |
| 2021-01-07 | $23.85 | $23.85 | $23.31 | $23.40 | $22.50 | 1,582 |
| 2021-01-06 | $23.74 | $23.85 | $23.50 | $23.85 | $22.93 | 2,535 |
| 2021-01-05 | $23.44 | $23.44 | $23.32 | $23.33 | $22.43 | 4,963 |
| 2021-01-04 | $23.76 | $23.76 | $23.00 | $23.46 | $22.56 | 4,711 |
| 2020-12-31 | $23.90 | $23.93 | $23.50 | $23.93 | $23.01 | 1,429 |
| 2020-12-30 | $23.75 | $24.00 | $23.75 | $24.00 | $23.08 | 7,107 |
| 2020-12-29 | $23.33 | $23.46 | $23.33 | $23.46 | $22.56 | 584 |
| 2020-12-28 | $23.12 | $23.12 | $23.12 | $23.12 | $22.23 | 425 |
| 2020-12-24 | $23.49 | $23.49 | $23.27 | $23.36 | $22.46 | 603 |
| 2020-12-23 | $23.83 | $23.83 | $23.36 | $23.36 | $22.46 | 440 |
| 2020-12-22 | $23.40 | $23.76 | $23.38 | $23.76 | $22.85 | 5,518 |
| 2020-12-21 | $23.38 | $23.75 | $23.38 | $23.43 | $22.53 | 1,108 |
| 2020-12-18 | $23.72 | $23.72 | $23.24 | $23.41 | $22.51 | 2,272 |
| 2020-12-17 | $23.42 | $23.42 | $23.42 | $23.42 | $22.51 | 156 |
| 2020-12-16 | $23.29 | $23.50 | $23.29 | $23.42 | $22.52 | 1,580 |
| 2020-12-15 | $23.79 | $23.79 | $23.14 | $23.14 | $22.25 | 971 |
| 2020-12-14 | $23.90 | $23.90 | $22.90 | $23.21 | $22.32 | 1,744 |
| 2020-12-11 | $22.53 | $23.28 | $22.53 | $22.53 | $21.66 | 1,014 |
| 2020-12-10 | $22.73 | $22.73 | $22.68 | $22.68 | $21.81 | 581 |
| 2020-12-09 | $22.37 | $22.37 | $22.37 | $22.37 | $21.51 | 13 |
| 2020-12-08 | $22.37 | $22.37 | $22.37 | $22.37 | $21.51 | 597 |
| 2020-12-07 | $22.24 | $22.24 | $22.24 | $22.24 | $21.38 | 214 |
| 2020-12-04 | $23.51 | $23.51 | $23.09 | $23.25 | $22.36 | 1,165 |
| 2020-12-03 | $22.56 | $22.56 | $22.56 | $22.56 | $21.69 | 131 |
| 2020-12-02 | $21.76 | $21.76 | $21.76 | $21.76 | $20.92 | 0 |
| 2020-12-01 | $21.76 | $21.76 | $21.76 | $21.76 | $20.92 | 220 |
| 2020-11-30 | $22.78 | $22.78 | $21.76 | $21.76 | $20.92 | 3,865 |
| 2020-11-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.02 | 100 |
| 2020-11-25 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 0 |
| 2020-11-24 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 0 |
| 2020-11-23 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 0 |
| 2020-11-20 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 0 |
| 2020-11-19 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 0 |
| 2020-11-18 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 100 |
| 2020-11-17 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 0 |
| 2020-11-16 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 0 |
| 2020-11-13 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 0 |
| 2020-11-12 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 0 |
| 2020-11-11 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 0 |
| 2020-11-10 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 21 |
| 2020-11-09 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 0 |
| 2020-11-06 | $19.09 | $19.09 | $19.09 | $19.09 | $18.35 | 241 |
| 2020-11-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.28 | 62 |
| 2020-11-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.28 | 123 |
| 2020-11-03 | $17.96 | $17.97 | $17.96 | $17.97 | $17.28 | 2,035 |
| 2020-11-02 | $17.67 | $17.67 | $17.67 | $17.67 | $16.99 | 3,514 |
| 2020-10-30 | $17.92 | $17.92 | $17.92 | $17.92 | $17.23 | 344 |
| 2020-10-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.88 | 319 |
| 2020-10-28 | $19.49 | $19.49 | $19.49 | $19.49 | $18.74 | 0 |
| 2020-10-27 | $19.49 | $19.49 | $19.49 | $19.49 | $18.74 | 2,530 |
| 2020-10-26 | $19.76 | $19.76 | $19.76 | $19.76 | $19.00 | 0 |
| 2020-10-23 | $19.62 | $19.76 | $19.62 | $19.76 | $19.00 | 3,000 |
| 2020-10-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.12 | 15 |
| 2020-10-21 | $19.88 | $19.88 | $19.88 | $19.88 | $19.12 | 0 |
| 2020-10-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.12 | 84 |
| 2020-10-19 | $19.88 | $19.88 | $19.88 | $19.88 | $19.12 | 0 |
| 2020-10-16 | $19.88 | $19.88 | $19.88 | $19.88 | $19.12 | 328 |
| 2020-10-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.05 | 0 |
| 2020-10-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.05 | 229 |
| 2020-10-13 | $19.86 | $19.86 | $19.86 | $19.86 | $19.10 | 0 |
| 2020-10-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.10 | 155 |
| 2020-10-09 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 0 |
| 2020-10-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 0 |
| 2020-10-07 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 0 |
| 2020-10-06 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 13 |
| 2020-10-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 43 |
| 2020-10-02 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 56 |
| 2020-10-01 | $20.13 | $20.13 | $20.13 | $20.13 | $19.36 | 499 |
| 2020-09-30 | $19.63 | $19.63 | $19.63 | $19.63 | $18.87 | 72 |
| 2020-09-29 | $19.63 | $19.63 | $19.63 | $19.63 | $18.87 | 185 |
| 2020-09-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.11 | 148 |
| 2020-09-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 11 |
| 2020-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 42 |
| 2020-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 0 |
| 2020-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 30 |
| 2020-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 2 |
| 2020-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 50 |
| 2020-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 26 |
| 2020-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 63 |
| 2020-09-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.27 | 159 |
| 2020-09-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.05 | 9 |
| 2020-08-31 | $19.81 | $19.81 | $19.81 | $19.81 | $19.05 | 100 |
| 2020-08-28 | $19.15 | $19.15 | $19.15 | $19.15 | $18.41 | 238 |
| 2020-08-27 | $19.35 | $19.35 | $19.35 | $19.35 | $18.61 | 45 |
| 2020-08-26 | $19.35 | $19.35 | $19.35 | $19.35 | $18.61 | 0 |
| 2020-08-25 | $19.35 | $19.35 | $19.35 | $19.35 | $18.61 | 427 |
| 2020-08-24 | $18.62 | $18.62 | $18.62 | $18.62 | $17.90 | 126 |
| 2020-08-21 | $18.62 | $18.62 | $18.62 | $18.62 | $17.90 | 127 |
| 2020-08-20 | $18.71 | $18.71 | $18.70 | $18.70 | $17.98 | 810 |
| 2020-08-19 | $18.94 | $18.94 | $18.94 | $18.94 | $18.21 | 0 |
| 2020-08-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.21 | 888 |
| 2020-08-17 | $18.78 | $18.78 | $18.78 | $18.78 | $18.06 | 100 |
| 2020-08-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.06 | 26 |
| 2020-08-13 | $18.78 | $18.78 | $18.78 | $18.78 | $18.06 | 0 |
| 2020-08-12 | $18.78 | $18.78 | $18.78 | $18.78 | $18.06 | 32 |
| 2020-08-11 | $18.79 | $18.79 | $18.78 | $18.78 | $18.06 | 1,216 |
| 2020-08-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.60 | 196 |
| 2020-08-07 | $18.58 | $18.58 | $18.58 | $18.58 | $17.87 | 26 |
| 2020-08-06 | $18.58 | $18.58 | $18.58 | $18.58 | $17.87 | 4 |
| 2020-08-05 | $18.58 | $18.58 | $18.58 | $18.58 | $17.87 | 0 |
| 2020-08-04 | $18.57 | $18.58 | $18.57 | $18.58 | $17.87 | 442 |
| 2020-08-03 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 159 |
| 2020-07-31 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 0 |
| 2020-07-30 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 0 |
| 2020-07-29 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 190 |
| 2020-07-28 | $19.54 | $19.54 | $19.54 | $19.54 | $18.79 | 225 |
| 2020-07-27 | $19.54 | $19.54 | $19.54 | $19.54 | $18.79 | 71 |
| 2020-07-24 | $19.54 | $19.54 | $19.54 | $19.54 | $18.79 | 89 |
| 2020-07-23 | $19.54 | $19.54 | $19.54 | $19.54 | $18.79 | 110 |
| 2020-07-22 | $19.54 | $19.54 | $19.54 | $19.54 | $18.79 | 110 |
| 2020-07-21 | $19.54 | $19.54 | $19.54 | $19.54 | $18.79 | 248 |
| 2020-07-20 | $19.63 | $19.63 | $19.63 | $19.63 | $18.87 | 215 |
| 2020-07-17 | $19.79 | $19.79 | $19.79 | $19.79 | $19.03 | 5 |
| 2020-07-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.03 | 0 |
| 2020-07-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.03 | 150 |
| 2020-07-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.65 | 0 |
| 2020-07-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.65 | 123 |
| 2020-07-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 0 |
| 2020-07-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 8 |
| 2020-07-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 45 |
| 2020-07-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 363 |
| 2020-07-06 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 0 |
| 2020-07-02 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 0 |
| 2020-07-01 | $19.36 | $19.36 | $19.36 | $19.36 | $18.62 | 121 |
| 2020-06-30 | $18.84 | $18.84 | $18.84 | $18.84 | $18.12 | 61 |
| 2020-06-29 | $18.84 | $18.84 | $18.84 | $18.84 | $18.12 | 0 |
| 2020-06-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.12 | 1,000 |
| 2020-06-25 | $19.24 | $19.24 | $19.24 | $19.24 | $18.50 | 169 |
| 2020-06-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.08 | 0 |
| 2020-06-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.08 | 33 |
| 2020-06-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.08 | 6 |
| 2020-06-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.08 | 33 |
| 2020-06-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.08 | 354 |
| 2020-06-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.28 | 28 |
| 2020-06-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.28 | 1,007 |
| 2020-06-15 | $20.78 | $20.78 | $20.78 | $20.78 | $19.52 | 33 |
| 2020-06-12 | $20.78 | $20.78 | $20.78 | $20.78 | $19.52 | 23 |
| 2020-06-11 | $20.78 | $20.78 | $20.78 | $20.78 | $19.52 | 1,088 |
| 2020-06-10 | $21.89 | $21.89 | $21.89 | $21.89 | $20.56 | 50 |
| 2020-06-09 | $21.89 | $21.89 | $21.89 | $21.89 | $20.56 | 0 |
| 2020-06-08 | $21.89 | $21.89 | $21.89 | $21.89 | $20.56 | 659 |
| 2020-06-05 | $21.26 | $21.26 | $21.26 | $21.26 | $19.97 | 0 |
| 2020-06-04 | $21.26 | $21.26 | $21.26 | $21.26 | $19.97 | 391 |
| 2020-06-03 | $20.07 | $20.07 | $20.07 | $20.07 | $18.85 | 7 |
| 2020-06-02 | $20.07 | $20.07 | $20.07 | $20.07 | $18.85 | 69 |
| 2020-06-01 | $20.07 | $20.07 | $20.07 | $20.07 | $18.85 | 2,570 |
| 2020-05-29 | $19.04 | $19.44 | $18.93 | $19.37 | $18.19 | 2,238 |
| 2020-05-28 | $18.91 | $19.23 | $18.89 | $18.89 | $17.74 | 2,721 |
| 2020-05-27 | $18.61 | $18.85 | $18.60 | $18.60 | $17.47 | 5,085 |
| 2020-05-26 | $18.56 | $18.75 | $18.56 | $18.75 | $17.61 | 15,180 |
| 2020-05-22 | $18.50 | $18.50 | $17.92 | $17.92 | $16.83 | 1,667 |
| 2020-05-21 | $18.41 | $19.38 | $18.41 | $18.56 | $17.43 | 866 |
| 2020-05-20 | $19.20 | $19.20 | $18.78 | $18.80 | $17.66 | 16,817 |
| 2020-05-19 | $18.96 | $18.96 | $18.37 | $18.49 | $17.37 | 15,986 |
| 2020-05-18 | $19.20 | $19.35 | $18.66 | $19.35 | $18.18 | 4,967 |
| 2020-05-15 | $18.31 | $18.90 | $18.31 | $18.77 | $17.63 | 2,271 |
| 2020-05-14 | $18.84 | $18.84 | $18.84 | $18.84 | $17.70 | 164 |
| 2020-05-13 | $19.14 | $19.14 | $18.84 | $18.84 | $17.70 | 1,989 |
| 2020-05-12 | $19.78 | $19.78 | $19.76 | $19.76 | $18.56 | 548 |
| 2020-05-11 | $20.05 | $20.05 | $19.46 | $19.46 | $18.28 | 493 |
| 2020-05-08 | $19.39 | $19.39 | $19.39 | $19.39 | $18.21 | 237 |
| 2020-05-07 | $19.39 | $19.39 | $19.39 | $19.39 | $18.21 | 406 |
| 2020-05-06 | $19.18 | $19.18 | $19.18 | $19.18 | $18.02 | 550 |
| 2020-05-05 | $19.43 | $19.43 | $19.00 | $19.00 | $17.85 | 830 |
| 2020-05-04 | $18.94 | $18.94 | $18.45 | $18.46 | $17.34 | 640 |
| 2020-05-01 | $18.73 | $18.73 | $18.73 | $18.73 | $17.59 | 357 |
| 2020-04-30 | $19.56 | $19.56 | $19.56 | $19.56 | $18.37 | 204 |
| 2020-04-29 | $19.56 | $19.56 | $19.56 | $19.56 | $18.37 | 460 |
| 2020-04-28 | $18.86 | $18.86 | $18.86 | $18.86 | $17.72 | 326 |
| 2020-04-27 | $19.27 | $19.27 | $18.86 | $18.86 | $17.72 | 529 |
| 2020-04-24 | $18.68 | $19.29 | $18.68 | $18.97 | $17.82 | 708 |
| 2020-04-23 | $18.78 | $19.38 | $18.78 | $19.06 | $17.90 | 1,629 |
| 2020-04-22 | $19.35 | $19.35 | $18.74 | $19.34 | $18.17 | 1,378 |
| 2020-04-21 | $19.14 | $19.14 | $19.05 | $19.05 | $17.89 | 2,703 |
| 2020-04-20 | $19.69 | $19.69 | $19.50 | $19.50 | $18.32 | 2,255 |
| 2020-04-17 | $19.47 | $19.47 | $19.37 | $19.37 | $18.19 | 2,766 |
| 2020-04-16 | $19.64 | $19.64 | $19.44 | $19.45 | $18.27 | 1,206 |
| 2020-04-15 | $19.20 | $19.20 | $19.15 | $19.15 | $17.99 | 24,099 |
| 2020-04-14 | $19.57 | $19.57 | $18.96 | $18.96 | $17.81 | 15,990 |
| 2020-04-13 | $19.09 | $19.09 | $18.74 | $18.74 | $17.60 | 907 |
| 2020-04-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.49 | 70 |
| 2020-04-08 | $18.62 | $18.62 | $18.62 | $18.62 | $17.49 | 106 |
| 2020-04-07 | $18.62 | $18.62 | $18.62 | $18.62 | $17.49 | 164 |
| 2020-04-06 | $17.77 | $17.84 | $17.77 | $17.84 | $16.76 | 433 |
| 2020-04-03 | $17.85 | $17.85 | $17.85 | $17.85 | $16.77 | 72 |
| 2020-04-02 | $17.85 | $17.85 | $17.85 | $17.85 | $16.77 | 524 |
| 2020-04-01 | $17.96 | $17.96 | $17.64 | $17.64 | $16.57 | 339 |
| 2020-03-31 | $18.48 | $18.48 | $18.48 | $18.48 | $17.36 | 60 |
| 2020-03-30 | $18.48 | $18.48 | $18.48 | $18.48 | $17.36 | 593 |
| 2020-03-27 | $19.33 | $19.33 | $19.33 | $19.33 | $18.16 | 58 |
| 2020-03-26 | $19.33 | $19.33 | $19.33 | $19.33 | $18.16 | 63 |
| 2020-03-25 | $18.07 | $19.33 | $18.07 | $19.33 | $18.16 | 1,782 |
| 2020-03-24 | $15.83 | $15.83 | $15.83 | $15.83 | $14.87 | 111 |
| 2020-03-23 | $15.99 | $16.98 | $15.83 | $15.83 | $14.87 | 1,494 |
| 2020-03-20 | $16.59 | $16.59 | $16.59 | $16.59 | $15.58 | 297 |
| 2020-03-19 | $17.77 | $17.77 | $16.65 | $16.65 | $15.64 | 1,488 |
| 2020-03-18 | $16.19 | $16.19 | $16.19 | $16.19 | $15.21 | 2,053 |
| 2020-03-17 | $17.46 | $17.46 | $17.46 | $17.46 | $16.40 | 473 |
| 2020-03-16 | $17.84 | $17.84 | $17.04 | $17.04 | $16.01 | 961 |
| 2020-03-13 | $19.51 | $19.51 | $19.51 | $19.51 | $18.33 | 2,640 |
| 2020-03-12 | $17.14 | $17.14 | $17.14 | $17.14 | $16.10 | 152 |
| 2020-03-11 | $20.14 | $20.14 | $20.14 | $20.14 | $18.92 | 11 |
| 2020-03-10 | $20.14 | $20.14 | $20.14 | $20.14 | $18.92 | 0 |
| 2020-03-09 | $20.14 | $20.14 | $20.14 | $20.14 | $18.92 | 69 |
| 2020-03-06 | $20.14 | $20.14 | $20.14 | $20.14 | $18.92 | 459 |
| 2020-03-05 | $21.31 | $21.31 | $21.31 | $21.31 | $20.02 | 1 |
| 2020-03-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.02 | 167 |
| 2020-03-03 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 41 |
| 2020-03-02 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 12 |
| 2020-02-28 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 30 |
| 2020-02-27 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 36 |
| 2020-02-26 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 92 |
| 2020-02-25 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 50 |
| 2020-02-24 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 2 |
| 2020-02-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 34 |
| 2020-02-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 83 |
| 2020-02-19 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 47 |
| 2020-02-18 | $23.69 | $23.69 | $23.69 | $23.69 | $22.25 | 256 |
| 2020-02-14 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 1 |
| 2020-02-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 2 |
| 2020-02-12 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 45 |
| 2020-02-11 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 0 |
| 2020-02-10 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 59 |
| 2020-02-07 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 0 |
| 2020-02-06 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 0 |
| 2020-02-05 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 6 |
| 2020-02-04 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 11 |
| 2020-02-03 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 1 |
| 2020-01-31 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 28 |
| 2020-01-30 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 25 |
| 2020-01-29 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 7 |
| 2020-01-28 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 10 |
| 2020-01-27 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 7 |
| 2020-01-24 | $24.06 | $24.06 | $24.06 | $24.06 | $22.60 | 0 |
| 2020-01-23 | $24.44 | $24.44 | $24.06 | $24.06 | $22.60 | 541 |
| 2020-01-22 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 50 |
| 2020-01-21 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 3 |
| 2020-01-17 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2020-01-16 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 2 |
| 2020-01-15 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2020-01-14 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 21 |
| 2020-01-13 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 80 |
| 2020-01-10 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 4 |
| 2020-01-09 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 106 |
| 2020-01-08 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2020-01-07 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 19 |
| 2020-01-06 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 135 |
| 2020-01-03 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2020-01-02 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 40 |
| 2019-12-31 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 0 |
| 2019-12-30 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 36 |
| 2019-12-27 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 50 |
| 2019-12-26 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 3 |
| 2019-12-24 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 49 |
| 2019-12-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 26 |
| 2019-12-20 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 30 |
| 2019-12-19 | $23.56 | $23.56 | $23.56 | $23.56 | $22.13 | 180 |
| 2019-12-18 | $23.08 | $23.08 | $23.08 | $23.08 | $21.68 | 76 |
| 2019-12-17 | $23.08 | $23.08 | $23.08 | $23.08 | $21.68 | 8 |
| 2019-12-16 | $23.08 | $23.08 | $23.08 | $23.08 | $21.68 | 15 |
| 2019-12-13 | $23.08 | $23.08 | $23.08 | $23.08 | $21.68 | 0 |
| 2019-12-12 | $23.08 | $23.08 | $23.08 | $23.08 | $21.68 | 27 |
| 2019-12-11 | $23.08 | $23.08 | $23.08 | $23.08 | $21.68 | 438 |
| 2019-12-10 | $23.48 | $23.48 | $23.48 | $23.48 | $22.06 | 0 |
| 2019-12-09 | $23.48 | $23.48 | $23.48 | $23.48 | $22.06 | 204 |
| 2019-12-06 | $22.49 | $22.49 | $22.49 | $22.49 | $21.13 | 29 |
| 2019-12-05 | $22.49 | $22.49 | $22.49 | $22.49 | $21.13 | 129 |
| 2019-12-04 | $22.44 | $22.44 | $22.44 | $22.44 | $21.08 | 168 |
| 2019-12-03 | $22.79 | $22.79 | $22.79 | $22.79 | $21.41 | 143 |
| 2019-12-02 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 1 |
| 2019-11-29 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 5 |
| 2019-11-27 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 27 |
| 2019-11-26 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 0 |
| 2019-11-25 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 90 |
| 2019-11-22 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 0 |
| 2019-11-21 | $22.96 | $22.96 | $22.96 | $22.96 | $21.57 | 227 |
| 2019-11-20 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 47 |
| 2019-11-19 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 4 |
| 2019-11-18 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 0 |
| 2019-11-15 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 2 |
| 2019-11-14 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 0 |
| 2019-11-13 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 131 |
| 2019-11-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.07 | 79 |
| 2019-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.07 | 818 |
| 2019-11-08 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 0 |
| 2019-11-07 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 0 |
| 2019-11-06 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 18 |
| 2019-11-05 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 0 |
| 2019-11-04 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 0 |
| 2019-11-01 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 1 |
| 2019-10-31 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 11 |
| 2019-10-30 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 0 |
| 2019-10-29 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 162 |
| 2019-10-28 | $22.70 | $22.70 | $22.70 | $22.70 | $21.32 | 231 |
| 2019-10-25 | $22.51 | $22.51 | $22.51 | $22.51 | $21.14 | 138 |
| 2019-10-24 | $22.51 | $22.51 | $22.51 | $22.51 | $21.14 | 1,328 |
| 2019-10-23 | $22.56 | $22.56 | $22.56 | $22.56 | $21.19 | 1,571 |
| 2019-10-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 84 |
| 2019-10-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 43 |
| 2019-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 2 |
| 2019-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-10-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 0 |
| 2019-10-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 6 |
| 2019-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 7 |
| 2019-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 2 |
| 2019-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 91 |
| 2019-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.20 | 230 |
| 2019-10-08 | $21.32 | $21.32 | $21.32 | $21.32 | $20.03 | 70 |
| 2019-10-07 | $21.32 | $21.32 | $21.32 | $21.32 | $20.03 | 26 |
| 2019-10-04 | $21.32 | $21.32 | $21.32 | $21.32 | $20.03 | 163 |
| 2019-10-03 | $21.69 | $21.69 | $21.69 | $21.69 | $20.37 | 0 |
| 2019-10-02 | $21.69 | $21.69 | $21.69 | $21.69 | $20.37 | 0 |
| 2019-10-01 | $21.69 | $21.69 | $21.69 | $21.69 | $20.37 | 43 |
| 2019-09-30 | $21.69 | $21.69 | $21.69 | $21.69 | $20.37 | 307 |
| 2019-09-27 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 8 |
| 2019-09-26 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 13 |
| 2019-09-25 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 109 |
| 2019-09-24 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 0 |
| 2019-09-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 14 |
| 2019-09-20 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 30 |
| 2019-09-19 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 29 |
| 2019-09-18 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 1 |
| 2019-09-17 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 0 |
| 2019-09-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 23 |
| 2019-09-13 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 113 |
| 2019-09-12 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 31 |
| 2019-09-11 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 73 |
| 2019-09-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 0 |
| 2019-09-09 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 191 |
| 2019-09-06 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 91 |
| 2019-09-05 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 1 |
| 2019-09-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.10 | 184 |
| 2019-09-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.21 | 111 |
| 2019-08-30 | $20.74 | $20.74 | $20.74 | $20.74 | $19.48 | 157 |
| 2019-08-29 | $21.23 | $21.23 | $21.23 | $21.23 | $19.94 | 158 |
| 2019-08-28 | $20.19 | $20.19 | $20.19 | $20.19 | $18.97 | 118 |
| 2019-08-27 | $20.19 | $20.19 | $20.19 | $20.19 | $18.97 | 0 |
| 2019-08-26 | $20.19 | $20.19 | $20.19 | $20.19 | $18.97 | 1,200 |
| 2019-08-23 | $21.11 | $21.11 | $21.11 | $21.11 | $19.83 | 34 |
| 2019-08-22 | $21.11 | $21.11 | $21.11 | $21.11 | $19.83 | 86 |
| 2019-08-21 | $21.11 | $21.11 | $21.11 | $21.11 | $19.83 | 220 |
| 2019-08-20 | $20.64 | $20.64 | $20.64 | $20.64 | $19.39 | 64 |
| 2019-08-19 | $20.64 | $20.64 | $20.64 | $20.64 | $19.39 | 261 |
| 2019-08-16 | $20.40 | $20.40 | $20.40 | $20.40 | $19.16 | 38 |
| 2019-08-15 | $20.40 | $20.40 | $20.40 | $20.40 | $19.16 | 103 |
| 2019-08-14 | $20.71 | $20.71 | $20.40 | $20.40 | $19.16 | 252 |
| 2019-08-13 | $20.48 | $20.48 | $20.48 | $20.48 | $19.24 | 27 |
| 2019-08-12 | $20.48 | $20.48 | $20.48 | $20.48 | $19.24 | 26 |
| 2019-08-09 | $20.48 | $20.48 | $20.48 | $20.48 | $19.24 | 230 |
| 2019-08-08 | $20.56 | $20.56 | $20.56 | $20.56 | $19.31 | 0 |
| 2019-08-07 | $20.56 | $20.56 | $20.56 | $20.56 | $19.31 | 50 |
| 2019-08-06 | $20.56 | $20.56 | $20.56 | $20.56 | $19.31 | 183 |
| 2019-08-05 | $20.16 | $20.16 | $20.16 | $20.16 | $18.94 | 278 |
| 2019-08-02 | $22.24 | $22.24 | $22.24 | $22.24 | $20.89 | 0 |
| 2019-08-01 | $22.24 | $22.24 | $22.24 | $22.24 | $20.89 | 0 |
| 2019-07-31 | $22.24 | $22.24 | $22.24 | $22.24 | $20.89 | 34 |
| 2019-07-30 | $22.24 | $22.24 | $22.24 | $22.24 | $20.89 | 3 |
| 2019-07-29 | $22.24 | $22.24 | $22.24 | $22.24 | $20.89 | 1 |
| 2019-07-26 | $22.24 | $22.24 | $22.24 | $22.24 | $20.89 | 350 |
| 2019-07-25 | $22.24 | $22.26 | $22.00 | $22.26 | $20.91 | 638 |
| 2019-07-24 | $22.07 | $22.07 | $22.07 | $22.07 | $20.73 | 176 |
| 2019-07-23 | $22.07 | $22.07 | $22.07 | $22.07 | $20.73 | 13 |
| 2019-07-22 | $22.19 | $22.19 | $22.07 | $22.07 | $20.73 | 480 |
| 2019-07-19 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 0 |
| 2019-07-18 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 31 |
| 2019-07-17 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 108 |
| 2019-07-16 | $22.74 | $22.74 | $22.74 | $22.74 | $21.36 | 88 |
| 2019-07-15 | $22.74 | $22.74 | $22.74 | $22.74 | $21.36 | 14 |
| 2019-07-12 | $22.34 | $22.74 | $22.34 | $22.74 | $21.36 | 201 |
| 2019-07-11 | $22.66 | $22.66 | $22.66 | $22.66 | $21.29 | 102 |
| 2019-07-10 | $22.05 | $22.05 | $22.05 | $22.05 | $20.71 | 230 |
| 2019-07-09 | $22.88 | $22.88 | $22.88 | $22.88 | $21.49 | 5 |
| 2019-07-08 | $22.88 | $22.88 | $22.88 | $22.88 | $21.49 | 86 |
| 2019-07-05 | $22.88 | $22.88 | $22.88 | $22.88 | $21.49 | 20 |
| 2019-07-03 | $22.88 | $22.88 | $22.88 | $22.88 | $21.49 | 33 |
| 2019-07-02 | $22.88 | $22.88 | $22.88 | $22.88 | $21.49 | 10 |
| 2019-07-01 | $22.88 | $22.88 | $22.88 | $22.88 | $21.49 | 302 |
| 2019-06-28 | $22.13 | $22.13 | $22.13 | $22.13 | $20.79 | 43 |
| 2019-06-27 | $22.13 | $22.13 | $22.13 | $22.13 | $20.79 | 0 |
| 2019-06-26 | $22.13 | $22.13 | $22.13 | $22.13 | $20.79 | 575 |
| 2019-06-25 | $22.19 | $22.19 | $22.19 | $22.19 | $20.84 | 143 |
| 2019-06-24 | $21.82 | $21.82 | $21.82 | $21.82 | $20.50 | 86 |
| 2019-06-21 | $21.82 | $21.82 | $21.82 | $21.82 | $20.50 | 100 |
| 2019-06-20 | $21.82 | $21.82 | $21.82 | $21.82 | $20.50 | 114 |
| 2019-06-19 | $21.62 | $21.62 | $21.62 | $21.62 | $20.31 | 301 |
| 2019-06-18 | $21.38 | $21.38 | $21.38 | $21.38 | $20.08 | 100 |
| 2019-06-17 | $20.79 | $20.79 | $20.79 | $20.79 | $19.53 | 83 |
| 2019-06-14 | $20.79 | $20.79 | $20.79 | $20.79 | $19.53 | 0 |
| 2019-06-13 | $20.79 | $20.79 | $20.79 | $20.79 | $19.53 | 82 |
| 2019-06-12 | $20.79 | $20.79 | $20.79 | $20.79 | $19.53 | 78 |
| 2019-06-11 | $20.79 | $20.79 | $20.79 | $20.79 | $19.53 | 2 |
| 2019-06-10 | $20.79 | $20.79 | $20.79 | $20.79 | $19.53 | 133 |
| 2019-06-07 | $19.83 | $19.83 | $19.83 | $19.83 | $18.63 | 36 |
| 2019-06-06 | $19.83 | $19.83 | $19.83 | $19.83 | $18.63 | 105 |
| 2019-06-05 | $19.77 | $19.77 | $19.77 | $19.77 | $18.57 | 100 |
| 2019-06-04 | $19.77 | $19.77 | $19.77 | $19.77 | $18.57 | 507 |
| 2019-06-03 | $19.70 | $19.70 | $19.70 | $19.70 | $18.50 | 138 |
| 2019-05-31 | $20.36 | $20.36 | $20.36 | $20.36 | $19.12 | 46 |
| 2019-05-30 | $20.36 | $20.36 | $20.36 | $20.36 | $19.12 | 105 |
| 2019-05-29 | $20.36 | $20.36 | $20.36 | $20.36 | $19.12 | 2 |
| 2019-05-28 | $20.36 | $20.36 | $20.36 | $20.36 | $19.12 | 298 |
| 2019-05-24 | $20.36 | $20.36 | $20.36 | $20.36 | $19.12 | 212 |
| 2019-05-23 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 74 |
| 2019-05-22 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 32 |
| 2019-05-21 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 81 |
| 2019-05-20 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 53 |
| 2019-05-17 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 11 |
| 2019-05-16 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 8 |
| 2019-05-15 | $21.04 | $21.04 | $21.04 | $21.04 | $19.76 | 148 |
| 2019-05-14 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 189 |
| 2019-05-13 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 47 |
| 2019-05-10 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 42 |
| 2019-05-09 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 91 |
| 2019-05-08 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 34 |
| 2019-05-07 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 10 |
| 2019-05-06 | $21.67 | $21.67 | $21.67 | $21.67 | $20.36 | 298 |
| 2019-05-03 | $22.26 | $22.26 | $22.26 | $22.26 | $20.91 | 0 |
| 2019-05-02 | $22.19 | $22.29 | $22.19 | $22.26 | $20.91 | 430 |
| 2019-05-01 | $22.48 | $22.48 | $22.48 | $22.48 | $20.66 | 0 |
| 2019-04-30 | $22.48 | $22.48 | $22.48 | $22.48 | $20.66 | 0 |
| 2019-04-29 | $22.48 | $22.48 | $22.48 | $22.48 | $20.66 | 100 |
| 2019-04-26 | $22.48 | $22.48 | $22.48 | $22.48 | $20.66 | 173 |
| 2019-04-25 | $22.24 | $22.24 | $22.24 | $22.24 | $20.44 | 101 |
| 2019-04-24 | $22.24 | $22.24 | $22.24 | $22.24 | $20.44 | 0 |
| 2019-04-23 | $22.24 | $22.24 | $22.24 | $22.24 | $20.44 | 507 |
| 2019-04-22 | $22.56 | $22.56 | $22.56 | $22.56 | $20.73 | 221 |
| 2019-04-18 | $22.87 | $22.87 | $22.87 | $22.87 | $21.01 | 110 |
| 2019-04-17 | $22.18 | $22.18 | $22.18 | $22.18 | $20.38 | 100 |
| 2019-04-16 | $22.18 | $22.18 | $22.18 | $22.18 | $20.38 | 187 |
| 2019-04-15 | $21.86 | $21.86 | $21.86 | $21.86 | $20.09 | 123 |
| 2019-04-12 | $21.86 | $21.86 | $21.86 | $21.86 | $20.09 | 249 |
| 2019-04-11 | $21.30 | $21.72 | $21.30 | $21.72 | $19.96 | 386 |
| 2019-04-10 | $21.61 | $21.61 | $21.61 | $21.61 | $19.86 | 70 |
| 2019-04-09 | $21.61 | $21.61 | $21.61 | $21.61 | $19.86 | 99 |
| 2019-04-08 | $21.61 | $21.61 | $21.61 | $21.61 | $19.86 | 52 |
| 2019-04-05 | $21.61 | $21.61 | $21.61 | $21.61 | $19.86 | 22 |
| 2019-04-04 | $21.61 | $21.61 | $21.61 | $21.61 | $19.86 | 85 |
| 2019-04-03 | $21.61 | $21.61 | $21.61 | $21.61 | $19.86 | 324 |
| 2019-04-02 | $21.31 | $21.31 | $21.31 | $21.31 | $19.58 | 298 |
| 2019-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 280 |
| 2019-03-29 | $20.84 | $20.84 | $20.84 | $20.84 | $19.15 | 160 |
| 2019-03-28 | $19.81 | $19.81 | $19.81 | $19.81 | $18.20 | 98 |
| 2019-03-27 | $19.81 | $19.81 | $19.81 | $19.81 | $18.20 | 26 |
| 2019-03-26 | $19.81 | $19.81 | $19.81 | $19.81 | $18.20 | 80 |
| 2019-03-25 | $19.81 | $19.81 | $19.81 | $19.81 | $18.20 | 543 |
| 2019-03-22 | $19.68 | $19.68 | $19.68 | $19.68 | $18.08 | 0 |
| 2019-03-21 | $19.68 | $19.68 | $19.68 | $19.68 | $18.08 | 66 |
| 2019-03-20 | $19.68 | $19.68 | $19.68 | $19.68 | $18.08 | 30 |
| 2019-03-19 | $19.68 | $19.68 | $19.68 | $19.68 | $18.08 | 10 |
| 2019-03-18 | $19.68 | $19.68 | $19.68 | $19.68 | $18.08 | 176 |
| 2019-03-15 | $19.19 | $19.19 | $19.19 | $19.19 | $17.63 | 115 |
| 2019-03-14 | $19.37 | $19.37 | $19.37 | $19.37 | $17.80 | 45 |
| 2019-03-13 | $19.37 | $19.37 | $19.37 | $19.37 | $17.80 | 258 |
| 2019-03-12 | $19.06 | $19.06 | $19.06 | $19.06 | $17.51 | 156 |
| 2019-03-11 | $19.44 | $19.44 | $19.44 | $19.44 | $17.86 | 44 |
| 2019-03-08 | $19.44 | $19.44 | $19.44 | $19.44 | $17.86 | 72 |
| 2019-03-07 | $19.42 | $19.44 | $19.42 | $19.44 | $17.86 | 357 |
| 2019-03-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.92 | 109 |
| 2019-03-05 | $19.72 | $19.72 | $19.72 | $19.72 | $18.12 | 39 |
| 2019-03-04 | $19.57 | $19.72 | $19.57 | $19.72 | $18.12 | 487 |
| 2019-03-01 | $19.34 | $19.34 | $19.34 | $19.34 | $17.77 | 103 |
| 2019-02-28 | $19.50 | $19.50 | $19.50 | $19.50 | $17.92 | 255 |
| 2019-02-27 | $19.71 | $19.71 | $19.71 | $19.71 | $18.11 | 500 |
| 2019-02-26 | $20.35 | $20.35 | $20.35 | $20.35 | $18.70 | 4 |
| 2019-02-25 | $20.35 | $20.35 | $20.35 | $20.35 | $18.70 | 218 |
| 2019-02-22 | $20.23 | $20.23 | $20.23 | $20.23 | $18.59 | 98 |
| 2019-02-21 | $20.23 | $20.23 | $20.23 | $20.23 | $18.59 | 177 |
| 2019-02-20 | $19.63 | $19.63 | $19.63 | $19.63 | $18.04 | 143 |
| 2019-02-19 | $19.47 | $19.47 | $19.47 | $19.47 | $17.89 | 343 |
| 2019-02-15 | $19.40 | $19.40 | $19.40 | $19.40 | $17.83 | 63 |
| 2019-02-14 | $19.40 | $19.40 | $19.40 | $19.40 | $17.83 | 70 |
| 2019-02-13 | $19.40 | $19.40 | $19.40 | $19.40 | $17.83 | 73 |
| 2019-02-12 | $19.40 | $19.40 | $19.40 | $19.40 | $17.83 | 222 |
| 2019-02-11 | $19.28 | $19.28 | $19.28 | $19.28 | $17.72 | 260 |
| 2019-02-08 | $19.10 | $19.10 | $19.10 | $19.10 | $17.55 | 911 |
| 2019-02-07 | $19.33 | $19.33 | $19.33 | $19.33 | $17.76 | 297 |
| 2019-02-06 | $19.52 | $19.52 | $19.52 | $19.52 | $17.94 | 70 |
| 2019-02-05 | $19.52 | $19.52 | $19.52 | $19.52 | $17.94 | 176 |
| 2019-02-04 | $19.31 | $19.31 | $19.31 | $19.31 | $17.74 | 131 |
| 2019-02-01 | $19.59 | $19.59 | $19.59 | $19.59 | $18.00 | 951 |
| 2019-01-31 | $19.84 | $19.84 | $19.84 | $19.84 | $18.23 | 90 |
| 2019-01-30 | $19.84 | $19.84 | $19.84 | $19.84 | $18.23 | 78 |
| 2019-01-29 | $19.84 | $19.84 | $19.84 | $19.84 | $18.23 | 153 |
| 2019-01-28 | $19.84 | $19.84 | $19.84 | $19.84 | $18.23 | 245 |
| 2019-01-25 | $19.80 | $19.80 | $19.80 | $19.80 | $18.19 | 80 |
| 2019-01-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.19 | 423 |
| 2019-01-23 | $19.53 | $19.53 | $19.53 | $19.53 | $17.95 | 0 |
| 2019-01-22 | $19.53 | $19.53 | $19.53 | $19.53 | $17.95 | 162 |
| 2019-01-18 | $20.12 | $20.12 | $20.11 | $20.11 | $18.48 | 480 |
| 2019-01-17 | $19.94 | $19.94 | $19.94 | $19.94 | $18.32 | 365 |
| 2019-01-16 | $19.95 | $19.95 | $19.95 | $19.95 | $18.33 | 240 |
| 2019-01-15 | $19.60 | $19.60 | $19.60 | $19.60 | $18.01 | 30 |
| 2019-01-14 | $19.60 | $19.60 | $19.60 | $19.60 | $18.01 | 216 |
| 2019-01-11 | $18.97 | $18.97 | $18.97 | $18.97 | $17.43 | 220 |
| 2019-01-10 | $18.97 | $18.97 | $18.97 | $18.97 | $17.43 | 238 |
| 2019-01-09 | $18.65 | $19.13 | $18.65 | $19.13 | $17.58 | 342 |
| 2019-01-08 | $18.92 | $18.92 | $18.92 | $18.92 | $17.38 | 0 |
| 2019-01-07 | $18.92 | $18.92 | $18.92 | $18.92 | $17.38 | 766 |
| 2019-01-04 | $17.78 | $17.78 | $17.78 | $17.78 | $16.34 | 251 |
| 2019-01-03 | $17.45 | $17.45 | $17.45 | $17.45 | $16.03 | 109 |
| 2019-01-02 | $18.15 | $18.26 | $17.45 | $17.45 | $16.03 | 487 |
| 2018-12-31 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 231 |
| 2018-12-28 | $18.29 | $18.29 | $18.29 | $18.29 | $16.81 | 111 |
| 2018-12-27 | $18.20 | $18.29 | $18.20 | $18.29 | $16.81 | 398 |
| 2018-12-26 | $17.88 | $17.88 | $17.88 | $17.88 | $16.43 | 160 |
| 2018-12-24 | $18.15 | $18.15 | $18.15 | $18.15 | $16.68 | 1 |
| 2018-12-21 | $18.15 | $18.15 | $18.15 | $18.15 | $16.68 | 2 |
| 2018-12-20 | $18.24 | $18.24 | $18.15 | $18.15 | $16.68 | 413 |
| 2018-12-19 | $18.24 | $18.24 | $17.73 | $18.21 | $16.73 | 570 |
| 2018-12-18 | $18.12 | $18.12 | $17.49 | $17.79 | $16.35 | 1,514 |
| 2018-12-17 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 908 |
| 2018-12-14 | $17.76 | $17.76 | $17.76 | $17.76 | $16.32 | 236 |
| 2018-12-13 | $17.68 | $18.38 | $17.68 | $18.38 | $16.89 | 412 |
| 2018-12-12 | $18.48 | $18.48 | $18.48 | $18.48 | $16.98 | 168 |
| 2018-12-11 | $17.91 | $17.91 | $17.91 | $17.91 | $16.46 | 1,407 |
| 2018-12-10 | $17.91 | $17.91 | $17.91 | $17.91 | $16.46 | 125 |
| 2018-12-07 | $18.56 | $18.56 | $18.56 | $18.56 | $17.05 | 133 |
| 2018-12-06 | $17.72 | $18.56 | $17.72 | $18.56 | $17.05 | 708 |
| 2018-12-04 | $18.37 | $18.37 | $18.37 | $18.37 | $16.88 | 500 |
| 2018-12-03 | $18.27 | $18.27 | $18.27 | $18.27 | $16.79 | 1,165 |
| 2018-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.54 | 406 |
| 2018-11-29 | $18.51 | $18.51 | $18.51 | $18.51 | $17.01 | 823 |
| 2018-11-28 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 63 |
| 2018-11-27 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 1 |
| 2018-11-26 | $17.87 | $17.87 | $17.87 | $17.87 | $16.42 | 172 |
| 2018-11-23 | $18.04 | $18.04 | $18.04 | $18.04 | $16.58 | 733 |
| 2018-11-21 | $18.20 | $18.20 | $17.89 | $17.89 | $16.44 | 1,237 |
| 2018-11-20 | $17.91 | $17.91 | $17.91 | $17.91 | $16.46 | 105 |
| 2018-11-19 | $17.71 | $17.98 | $17.71 | $17.71 | $16.27 | 1,674 |
| 2018-11-16 | $18.32 | $18.32 | $18.32 | $18.32 | $16.83 | 0 |
| 2018-11-15 | $18.06 | $18.32 | $18.06 | $18.32 | $16.83 | 1,142 |
| 2018-11-14 | $17.79 | $17.79 | $17.79 | $17.79 | $16.35 | 298 |
| 2018-11-13 | $18.16 | $18.16 | $18.16 | $18.16 | $16.69 | 817 |
| 2018-11-12 | $17.61 | $18.14 | $17.61 | $18.14 | $16.67 | 978 |
| 2018-11-09 | $18.07 | $18.34 | $18.07 | $18.34 | $16.85 | 435 |
| 2018-11-08 | $18.61 | $18.61 | $18.10 | $18.10 | $16.63 | 754 |
| 2018-11-07 | $18.60 | $18.60 | $18.15 | $18.15 | $16.68 | 374 |
| 2018-11-06 | $17.76 | $17.76 | $17.56 | $17.56 | $16.14 | 2,487 |
| 2018-11-05 | $18.07 | $18.07 | $18.07 | $18.07 | $16.60 | 126 |
| 2018-11-02 | $18.48 | $18.48 | $18.48 | $18.48 | $16.98 | 237 |
| 2018-11-01 | $17.21 | $17.21 | $17.21 | $17.21 | $15.81 | 0 |
| 2018-10-31 | $17.21 | $17.21 | $17.21 | $17.21 | $15.81 | 112 |
| 2018-10-30 | $17.21 | $17.21 | $17.21 | $17.21 | $15.81 | 37 |
| 2018-10-29 | $17.34 | $17.72 | $17.21 | $17.21 | $15.81 | 1,633 |
| 2018-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $16.36 | 104 |
| 2018-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $16.36 | 2 |
| 2018-10-24 | $17.80 | $17.80 | $17.80 | $17.80 | $16.36 | 0 |
| 2018-10-23 | $17.43 | $17.80 | $17.43 | $17.80 | $16.36 | 546 |
| 2018-10-22 | $18.53 | $18.53 | $18.15 | $18.15 | $16.68 | 2,090 |
| 2018-10-19 | $17.71 | $17.97 | $17.71 | $17.97 | $16.51 | 543 |
| 2018-10-18 | $17.54 | $17.54 | $17.54 | $17.54 | $16.12 | 217 |
| 2018-10-17 | $18.49 | $18.49 | $18.49 | $18.49 | $16.99 | 290 |
| 2018-10-16 | $18.35 | $18.35 | $17.95 | $18.35 | $16.86 | 1,964 |
| 2018-10-15 | $18.33 | $18.33 | $18.33 | $18.33 | $16.84 | 437 |
| 2018-10-12 | $18.11 | $18.11 | $17.73 | $17.73 | $16.29 | 350 |
| 2018-10-11 | $17.34 | $17.34 | $17.34 | $17.34 | $15.93 | 230 |
| 2018-10-10 | $19.01 | $19.01 | $19.01 | $19.01 | $17.47 | 26 |
| 2018-10-09 | $19.01 | $19.01 | $19.01 | $19.01 | $17.47 | 300 |
| 2018-10-08 | $19.23 | $19.23 | $19.23 | $19.23 | $17.67 | 355 |
| 2018-10-05 | $19.24 | $19.24 | $19.24 | $19.24 | $17.68 | 225 |
| 2018-10-04 | $19.47 | $19.47 | $19.47 | $19.47 | $17.89 | 425 |
| 2018-10-03 | $19.92 | $19.92 | $19.92 | $19.92 | $18.30 | 108 |
| 2018-10-02 | $19.70 | $19.92 | $19.70 | $19.92 | $18.30 | 600 |
| 2018-10-01 | $20.28 | $20.28 | $20.28 | $20.28 | $18.63 | 66 |
| 2018-09-28 | $20.22 | $20.28 | $20.22 | $20.28 | $18.63 | 203 |
| 2018-09-27 | $20.25 | $20.25 | $20.25 | $20.25 | $18.61 | 400 |
| 2018-09-26 | $19.92 | $20.02 | $19.92 | $20.02 | $18.40 | 588 |
| 2018-09-25 | $20.34 | $20.34 | $20.34 | $20.34 | $18.69 | 178 |
| 2018-09-24 | $20.11 | $20.34 | $20.11 | $20.34 | $18.69 | 300 |
| 2018-09-21 | $20.62 | $20.62 | $20.62 | $20.62 | $18.95 | 73 |
| 2018-09-20 | $20.62 | $20.62 | $20.62 | $20.62 | $18.95 | 800 |
| 2018-09-19 | $20.42 | $20.42 | $20.42 | $20.42 | $18.76 | 32 |
| 2018-09-18 | $20.42 | $20.42 | $20.42 | $20.42 | $18.76 | 200 |
| 2018-09-17 | $20.25 | $20.25 | $20.25 | $20.25 | $18.61 | 157 |
| 2018-09-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.61 | 21 |
| 2018-09-13 | $20.34 | $20.34 | $20.25 | $20.25 | $18.61 | 385 |
| 2018-09-12 | $20.07 | $20.07 | $20.07 | $20.07 | $18.44 | 538 |
| 2018-09-11 | $19.64 | $19.64 | $19.64 | $19.64 | $18.05 | 70 |
| 2018-09-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.05 | 38 |
| 2018-09-07 | $19.64 | $19.64 | $19.64 | $19.64 | $18.05 | 561 |
| 2018-09-06 | $20.49 | $20.49 | $20.49 | $20.49 | $18.83 | 21 |
| 2018-09-05 | $20.49 | $20.49 | $20.49 | $20.49 | $18.83 | 29 |
| 2018-09-04 | $20.49 | $20.49 | $20.49 | $20.49 | $18.83 | 0 |
| 2018-08-31 | $20.49 | $20.49 | $20.49 | $20.49 | $18.83 | 0 |
| 2018-08-30 | $20.49 | $20.49 | $20.49 | $20.49 | $18.83 | 400 |
| 2018-08-29 | $20.76 | $20.76 | $20.76 | $20.76 | $19.08 | 0 |
| 2018-08-28 | $20.45 | $20.76 | $20.45 | $20.76 | $19.08 | 457 |
| 2018-08-27 | $20.33 | $20.33 | $20.33 | $20.33 | $18.68 | 69 |
| 2018-08-24 | $20.33 | $20.33 | $20.33 | $20.33 | $18.68 | 29 |
| 2018-08-23 | $20.33 | $20.33 | $20.33 | $20.33 | $18.68 | 800 |
| 2018-08-22 | $20.41 | $20.41 | $20.41 | $20.41 | $18.75 | 2,186 |
| 2018-08-21 | $20.40 | $20.40 | $20.10 | $20.10 | $18.47 | 242 |
| 2018-08-20 | $20.26 | $20.26 | $20.26 | $20.26 | $18.62 | 766 |
| 2018-08-17 | $20.28 | $20.28 | $20.28 | $20.28 | $18.63 | 0 |
| 2018-08-16 | $20.28 | $20.28 | $20.28 | $20.28 | $18.63 | 50 |
| 2018-08-15 | $20.28 | $20.28 | $20.28 | $20.28 | $18.63 | 58 |
| 2018-08-14 | $20.28 | $20.28 | $20.28 | $20.28 | $18.63 | 186 |
| 2018-08-13 | $20.24 | $20.24 | $20.24 | $20.24 | $18.60 | 503 |
| 2018-08-10 | $20.88 | $20.88 | $20.88 | $20.88 | $19.19 | 63 |
| 2018-08-09 | $20.88 | $20.88 | $20.88 | $20.88 | $19.19 | 400 |
| 2018-08-08 | $20.67 | $20.67 | $20.67 | $20.67 | $18.99 | 88 |
| 2018-08-07 | $20.67 | $20.67 | $20.67 | $20.67 | $18.99 | 37 |
| 2018-08-06 | $20.67 | $20.67 | $20.67 | $20.67 | $18.99 | 200 |
| 2018-08-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.74 | 170 |
| 2018-08-02 | $20.49 | $20.49 | $20.49 | $20.49 | $18.83 | 476 |
| 2018-08-01 | $20.85 | $20.85 | $20.85 | $20.85 | $19.16 | 79 |
| 2018-07-31 | $20.85 | $20.85 | $20.85 | $20.85 | $19.16 | 300 |
| 2018-07-30 | $20.88 | $20.88 | $20.88 | $20.88 | $19.19 | 162 |
| 2018-07-27 | $21.14 | $21.14 | $21.14 | $21.14 | $19.42 | 610 |
| 2018-07-26 | $21.40 | $21.40 | $20.99 | $20.99 | $19.29 | 405 |
| 2018-07-25 | $21.06 | $21.06 | $21.06 | $21.06 | $19.35 | 240 |
| 2018-07-24 | $20.65 | $20.65 | $20.65 | $20.65 | $18.97 | 0 |
| 2018-07-23 | $20.89 | $20.89 | $20.65 | $20.65 | $18.97 | 350 |
| 2018-07-20 | $20.35 | $20.35 | $20.35 | $20.35 | $18.70 | 39 |
| 2018-07-19 | $20.35 | $20.35 | $20.35 | $20.35 | $18.70 | 100 |
| 2018-07-18 | $19.97 | $19.97 | $19.97 | $19.97 | $18.35 | 103 |
| 2018-07-17 | $19.97 | $19.97 | $19.97 | $19.97 | $18.35 | 200 |
| 2018-07-16 | $19.79 | $19.79 | $19.79 | $19.79 | $18.18 | 85 |
| 2018-07-13 | $19.79 | $19.79 | $19.79 | $19.79 | $18.18 | 149 |
| 2018-07-12 | $19.49 | $19.79 | $19.49 | $19.79 | $18.18 | 906 |
| 2018-07-11 | $19.38 | $19.60 | $19.38 | $19.60 | $18.01 | 368 |
| 2018-07-10 | $19.62 | $19.62 | $19.62 | $19.62 | $18.03 | 368 |
| 2018-07-09 | $20.19 | $20.19 | $20.19 | $20.19 | $18.55 | 450 |
| 2018-07-06 | $21.53 | $21.53 | $21.53 | $21.53 | $19.78 | 159 |
| 2018-07-05 | $21.53 | $21.53 | $21.53 | $21.53 | $19.78 | 0 |
| 2018-07-03 | $21.53 | $21.53 | $21.53 | $21.53 | $19.78 | 0 |
| 2018-07-02 | $21.53 | $21.53 | $21.53 | $21.53 | $19.78 | 200 |
| 2018-06-29 | $22.59 | $22.59 | $22.59 | $22.59 | $20.76 | 300 |
| 2018-06-28 | $21.98 | $21.98 | $21.98 | $21.98 | $20.20 | 943 |
| 2018-06-27 | $21.90 | $22.19 | $21.90 | $22.19 | $20.39 | 964 |
| 2018-06-26 | $22.15 | $22.15 | $22.15 | $22.15 | $20.35 | 39 |
| 2018-06-25 | $21.44 | $22.15 | $21.44 | $22.15 | $20.35 | 728 |
| 2018-06-22 | $21.93 | $22.04 | $21.93 | $22.04 | $20.25 | 262 |
| 2018-06-21 | $21.91 | $21.91 | $21.91 | $21.91 | $20.13 | 236 |
| 2018-06-20 | $21.95 | $22.29 | $21.95 | $22.29 | $20.48 | 485 |
| 2018-06-19 | $22.69 | $22.69 | $22.69 | $22.69 | $20.85 | 295 |
| 2018-06-18 | $22.16 | $22.16 | $22.16 | $22.16 | $20.36 | 1,018 |
| 2018-06-15 | $22.17 | $22.17 | $22.17 | $22.17 | $20.37 | 426 |
| 2018-06-14 | $23.49 | $23.49 | $23.49 | $23.49 | $21.58 | 66 |
| 2018-06-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.58 | 300 |
| 2018-06-12 | $24.23 | $24.23 | $24.10 | $24.10 | $22.14 | 337 |
| 2018-06-11 | $24.26 | $24.26 | $24.26 | $24.26 | $22.29 | 102 |
| 2018-06-08 | $24.26 | $24.26 | $24.26 | $24.26 | $22.29 | 0 |
| 2018-06-07 | $24.26 | $24.26 | $24.26 | $24.26 | $22.29 | 100 |
| 2018-06-06 | $24.23 | $24.23 | $24.23 | $24.23 | $22.26 | 39 |
| 2018-06-05 | $24.23 | $24.23 | $24.23 | $24.23 | $22.26 | 82 |
| 2018-06-04 | $24.23 | $24.23 | $24.23 | $24.23 | $22.26 | 300 |
| 2018-06-01 | $24.64 | $24.64 | $24.64 | $24.64 | $22.64 | 167 |
| 2018-05-31 | $24.52 | $24.52 | $24.52 | $24.52 | $22.53 | 64 |
| 2018-05-30 | $24.52 | $24.52 | $24.52 | $24.52 | $22.53 | 140 |
| 2018-05-29 | $24.37 | $24.37 | $24.25 | $24.25 | $22.28 | 562 |
| 2018-05-25 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 109 |
| 2018-05-24 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 27 |
| 2018-05-23 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 44 |
| 2018-05-22 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 25 |
| 2018-05-21 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 46 |
| 2018-05-18 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 25 |
| 2018-05-17 | $24.81 | $24.81 | $24.81 | $24.81 | $22.80 | 100 |
| 2018-05-16 | $25.99 | $25.99 | $25.99 | $25.99 | $23.88 | 1 |
| 2018-05-15 | $25.99 | $25.99 | $25.99 | $25.99 | $23.88 | 26 |
| 2018-05-14 | $25.99 | $25.99 | $25.99 | $25.99 | $23.88 | 0 |
| 2018-05-11 | $25.99 | $25.99 | $25.99 | $25.99 | $23.88 | 0 |
| 2018-05-10 | $25.99 | $25.99 | $25.99 | $25.99 | $23.88 | 400 |
| 2018-05-09 | $25.51 | $25.51 | $25.51 | $25.51 | $23.44 | 94 |
| 2018-05-08 | $25.51 | $25.51 | $25.51 | $25.51 | $23.44 | 44 |
| 2018-05-07 | $25.51 | $25.51 | $25.51 | $25.51 | $23.44 | 200 |
| 2018-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $23.43 | 101 |
| 2018-05-03 | $26.23 | $26.23 | $26.23 | $26.23 | $24.10 | 226 |
| 2018-05-02 | $26.23 | $26.23 | $26.21 | $26.21 | $24.08 | 644 |
| 2018-05-01 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 21 |
| 2018-04-30 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 100 |
| 2018-04-27 | $26.09 | $26.09 | $26.09 | $26.09 | $23.51 | 1 |
| 2018-04-26 | $26.09 | $26.09 | $26.09 | $26.09 | $23.51 | 200 |
| 2018-04-25 | $26.97 | $26.97 | $26.97 | $26.97 | $24.30 | 43 |
| 2018-04-24 | $26.97 | $26.97 | $26.97 | $26.97 | $24.30 | 12 |
| 2018-04-23 | $26.97 | $26.97 | $26.97 | $26.97 | $24.30 | 47 |
| 2018-04-20 | $26.97 | $26.97 | $26.97 | $26.97 | $24.30 | 2 |
| 2018-04-19 | $26.97 | $26.97 | $26.97 | $26.97 | $24.30 | 55 |
| 2018-04-18 | $26.97 | $26.97 | $26.97 | $26.97 | $24.30 | 98 |
| 2018-04-17 | $26.29 | $26.97 | $26.29 | $26.97 | $24.30 | 346 |
| 2018-04-16 | $27.20 | $27.20 | $27.20 | $27.20 | $24.51 | 61 |
| 2018-04-13 | $27.20 | $27.20 | $27.20 | $27.20 | $24.51 | 133 |
| 2018-04-12 | $26.21 | $26.21 | $26.21 | $26.21 | $23.62 | 508 |
| 2018-04-11 | $26.77 | $26.77 | $26.77 | $26.77 | $24.12 | 44 |
| 2018-04-10 | $26.77 | $26.77 | $26.77 | $26.77 | $24.12 | 200 |
| 2018-04-09 | $26.24 | $26.76 | $26.24 | $26.76 | $24.12 | 423 |
| 2018-04-06 | $26.46 | $26.46 | $26.46 | $26.46 | $23.85 | 275 |
| 2018-04-05 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 1,914 |
| 2018-04-04 | $25.48 | $25.48 | $25.48 | $25.48 | $22.96 | 118 |
| 2018-04-03 | $26.78 | $26.78 | $26.78 | $26.78 | $24.13 | 232 |
| 2018-04-02 | $26.46 | $26.46 | $26.46 | $26.46 | $23.85 | 893 |
| 2018-03-29 | $26.09 | $26.09 | $26.09 | $26.09 | $23.51 | 180 |
| 2018-03-28 | $25.72 | $25.72 | $25.72 | $25.72 | $23.18 | 47 |
| 2018-03-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.25 | 172 |
| 2018-03-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.25 | 66 |
| 2018-03-23 | $25.80 | $25.80 | $25.80 | $25.80 | $23.25 | 395 |
| 2018-03-22 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 139 |
| 2018-03-21 | $25.96 | $25.96 | $25.96 | $25.96 | $23.39 | 4 |
| 2018-03-20 | $25.96 | $25.96 | $25.96 | $25.96 | $23.39 | 64 |
| 2018-03-19 | $25.96 | $25.96 | $25.96 | $25.96 | $23.39 | 300 |
| 2018-03-16 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 25 |
| 2018-03-15 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 76 |
| 2018-03-14 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 0 |
| 2018-03-13 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 34 |
| 2018-03-12 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 0 |
| 2018-03-09 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 0 |
| 2018-03-08 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 0 |
| 2018-03-07 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 43 |
| 2018-03-06 | $25.79 | $25.79 | $25.79 | $25.79 | $23.24 | 300 |
| 2018-03-05 | $25.86 | $25.86 | $25.86 | $25.86 | $23.30 | 36 |
| 2018-03-02 | $25.86 | $25.86 | $25.86 | $25.86 | $23.30 | 251 |
| 2018-03-01 | $25.87 | $25.87 | $25.87 | $25.87 | $23.31 | 45 |
| 2018-02-28 | $25.87 | $25.87 | $25.87 | $25.87 | $23.31 | 0 |
| 2018-02-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.31 | 200 |
| 2018-02-26 | $25.81 | $25.81 | $25.76 | $25.76 | $23.21 | 571 |
| 2018-02-23 | $25.27 | $25.27 | $25.27 | $25.27 | $22.77 | 305 |
| 2018-02-22 | $25.33 | $25.33 | $25.33 | $25.33 | $22.83 | 12 |
| 2018-02-21 | $25.25 | $25.38 | $25.25 | $25.33 | $22.83 | 487 |
| 2018-02-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.29 | 118 |
| 2018-02-16 | $25.57 | $25.57 | $25.57 | $25.57 | $23.04 | 47 |
| 2018-02-15 | $25.57 | $25.57 | $25.57 | $25.57 | $23.04 | 16 |
| 2018-02-14 | $25.57 | $25.57 | $25.57 | $25.57 | $23.04 | 124 |
| 2018-02-13 | $25.57 | $25.57 | $25.57 | $25.57 | $23.04 | 200 |
| 2018-02-12 | $25.29 | $25.29 | $25.29 | $25.29 | $22.79 | 270 |
| 2018-02-09 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 63 |
| 2018-02-08 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 200 |
| 2018-02-07 | $26.89 | $26.89 | $26.89 | $26.89 | $24.23 | 893 |
| 2018-02-06 | $27.80 | $27.80 | $27.80 | $27.80 | $25.05 | 67 |
| 2018-02-05 | $27.80 | $27.80 | $27.80 | $27.80 | $25.05 | 0 |
| 2018-02-02 | $27.80 | $27.80 | $27.80 | $27.80 | $25.05 | 8 |
| 2018-02-01 | $27.80 | $27.80 | $27.80 | $27.80 | $25.05 | 34 |
| 2018-01-31 | $27.84 | $27.84 | $27.80 | $27.80 | $25.05 | 2,395 |
| 2018-01-30 | $28.50 | $28.50 | $28.50 | $28.50 | $25.68 | 36 |
| 2018-01-29 | $28.50 | $28.50 | $28.50 | $28.50 | $25.68 | 0 |
| 2018-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $25.68 | 6 |
| 2018-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $25.68 | 121 |
| 2018-01-24 | $27.83 | $27.83 | $27.83 | $27.83 | $25.08 | 2 |
| 2018-01-23 | $27.83 | $27.83 | $27.83 | $27.83 | $25.08 | 1 |
| 2018-01-22 | $27.83 | $27.83 | $27.83 | $27.83 | $25.08 | 26 |
| 2018-01-19 | $27.83 | $27.83 | $27.83 | $27.83 | $25.08 | 36 |
| 2018-01-18 | $27.83 | $27.83 | $27.83 | $27.83 | $25.08 | 934 |
| 2018-01-17 | $28.04 | $28.04 | $28.04 | $28.04 | $25.27 | 57 |
| 2018-01-16 | $28.04 | $28.04 | $28.04 | $28.04 | $25.27 | 25 |
| 2018-01-12 | $28.04 | $28.04 | $28.04 | $28.04 | $25.27 | 72 |
| 2018-01-11 | $28.04 | $28.04 | $28.04 | $28.04 | $25.27 | 612 |
| 2018-01-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.01 | 0 |
| 2018-01-09 | $27.80 | $27.80 | $27.75 | $27.75 | $25.01 | 757 |
| 2018-01-08 | $27.97 | $27.97 | $27.97 | $27.97 | $25.21 | 233 |
| 2018-01-05 | $28.25 | $28.25 | $28.25 | $28.25 | $25.46 | 199 |
| 2018-01-04 | $28.25 | $28.25 | $28.25 | $28.25 | $25.46 | 832 |
| 2018-01-03 | $26.03 | $26.03 | $26.03 | $26.03 | $23.46 | 0 |
| 2018-01-02 | $26.03 | $26.03 | $26.03 | $26.03 | $23.46 | 30 |
| 2017-12-29 | $26.03 | $26.03 | $26.03 | $26.03 | $23.46 | 25 |
| 2017-12-28 | $26.03 | $26.03 | $26.03 | $26.03 | $23.46 | 121 |
| 2017-12-27 | $25.54 | $25.54 | $25.54 | $25.54 | $23.02 | 29 |
| 2017-12-26 | $25.54 | $25.54 | $25.54 | $25.54 | $23.02 | 0 |
| 2017-12-22 | $25.54 | $25.54 | $25.54 | $25.54 | $23.02 | 225 |
| 2017-12-21 | $26.03 | $26.03 | $26.03 | $26.03 | $23.46 | 14 |
| 2017-12-20 | $26.03 | $26.03 | $26.03 | $26.03 | $23.46 | 500 |
| 2017-12-19 | $26.14 | $26.14 | $26.01 | $26.01 | $23.44 | 391 |
| 2017-12-18 | $25.22 | $25.22 | $25.22 | $25.22 | $22.73 | 26 |
| 2017-12-15 | $25.22 | $25.22 | $25.22 | $25.22 | $22.73 | 230 |
| 2017-12-14 | $25.71 | $25.71 | $25.65 | $25.68 | $23.14 | 2,111 |
| 2017-12-13 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 0 |
| 2017-12-12 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 0 |
| 2017-12-11 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 400 |
| 2017-12-08 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-12-07 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-12-06 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-12-05 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 61 |
| 2017-12-04 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 56 |
| 2017-12-01 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-11-30 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-11-29 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-11-28 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 21 |
| 2017-11-27 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 36 |
| 2017-11-24 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-11-22 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-11-21 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 0 |
| 2017-11-20 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 20 |
| 2017-11-17 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 14 |
| 2017-11-15 | $25.21 | $25.21 | $25.21 | $25.21 | $22.72 | 320 |
| 2017-11-14 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 43 |
| 2017-11-13 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 0 |
| 2017-11-10 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 22 |
| 2017-11-09 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 0 |
| 2017-11-08 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 23 |
| 2017-11-07 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 80 |
| 2017-11-06 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 2 |
| 2017-11-03 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 26 |
| 2017-11-02 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 4 |
| 2017-11-01 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 0 |
| 2017-10-31 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 13 |
| 2017-10-30 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 51 |
| 2017-10-27 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 69 |
| 2017-10-26 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 0 |
| 2017-10-25 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 24 |
| 2017-10-24 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 0 |
| 2017-10-23 | $26.18 | $26.18 | $26.18 | $26.18 | $23.59 | 163 |
| 2017-10-20 | $26.12 | $26.12 | $26.12 | $26.12 | $23.54 | 139 |
| 2017-10-19 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 13 |
| 2017-10-18 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 62 |
| 2017-10-17 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 0 |
| 2017-10-16 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 93 |
| 2017-10-13 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 108 |
| 2017-10-12 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 118 |
| 2017-10-11 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 0 |
| 2017-10-10 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 0 |
| 2017-10-09 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 8 |
| 2017-10-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 0 |
| 2017-10-05 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 123 |
| 2017-10-04 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 0 |
| 2017-10-03 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 115 |
| 2017-10-02 | $24.26 | $24.26 | $24.26 | $24.26 | $21.86 | 0 |
| 2017-09-29 | $24.26 | $24.26 | $24.26 | $24.26 | $21.86 | 80 |
| 2017-09-28 | $24.26 | $24.26 | $24.26 | $24.26 | $21.86 | 123 |
| 2017-09-27 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 1 |
| 2017-09-26 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 32 |
| 2017-09-25 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-22 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-21 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 20 |
| 2017-09-20 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 29 |
| 2017-09-19 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-18 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 18 |
| 2017-09-15 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-14 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-13 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 19 |
| 2017-09-12 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 88 |
| 2017-09-11 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-08 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-09-07 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 40 |
| 2017-09-06 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 165 |
| 2017-09-05 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 25 |
| 2017-09-01 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 82 |
| 2017-08-31 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 0 |
| 2017-08-30 | $23.72 | $23.72 | $23.72 | $23.72 | $21.38 | 170 |
| 2017-08-28 | $24.15 | $24.15 | $24.15 | $24.15 | $21.76 | 136 |
| 2017-08-25 | $23.81 | $23.81 | $23.81 | $23.81 | $21.46 | 640 |
| 2017-08-24 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 0 |
| 2017-08-23 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 11 |
| 2017-08-22 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 0 |
| 2017-08-21 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 0 |
| 2017-08-18 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 80 |
| 2017-08-17 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 0 |
| 2017-08-16 | $23.95 | $23.95 | $23.95 | $23.95 | $21.58 | 274 |
| 2017-08-15 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 2 |
| 2017-08-14 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 0 |
| 2017-08-11 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 0 |
| 2017-08-10 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 0 |
| 2017-08-09 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 58 |
| 2017-08-08 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 12 |
| 2017-08-07 | $24.07 | $24.07 | $24.07 | $24.07 | $21.69 | 113 |
| 2017-08-04 | $23.23 | $23.23 | $23.23 | $23.23 | $20.93 | 0 |
| 2017-08-03 | $23.23 | $23.23 | $23.23 | $23.23 | $20.93 | 0 |
| 2017-08-02 | $23.23 | $23.23 | $23.23 | $23.23 | $20.93 | 138 |
| 2017-08-01 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 0 |
| 2017-07-31 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 12 |
| 2017-07-28 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 80 |
| 2017-07-27 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 1 |
| 2017-07-26 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 0 |
| 2017-07-25 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 40 |
| 2017-07-24 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 0 |
| 2017-07-21 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 35 |
| 2017-07-20 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 91 |
| 2017-07-19 | $22.66 | $22.66 | $22.66 | $22.66 | $20.42 | 20 |
| 2017-07-18 | $22.89 | $22.89 | $22.66 | $22.66 | $20.42 | 931 |
| 2017-07-17 | $22.51 | $22.85 | $22.49 | $22.85 | $20.59 | 1,158 |
| 2017-07-14 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 60 |
| 2017-07-13 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 6 |
| 2017-07-12 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-07-11 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 3 |
| 2017-07-10 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 245 |
| 2017-07-07 | $22.68 | $22.68 | $22.68 | $22.68 | $20.44 | 30 |
| 2017-07-06 | $22.68 | $22.68 | $22.68 | $22.68 | $20.44 | 19 |
| 2017-07-05 | $22.68 | $22.68 | $22.68 | $22.68 | $20.44 | 3 |
| 2017-07-03 | $22.68 | $22.68 | $22.68 | $22.68 | $20.44 | 0 |
| 2017-06-30 | $22.68 | $22.68 | $22.68 | $22.68 | $20.44 | 312 |
| 2017-06-29 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-06-28 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 36 |
| 2017-06-27 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-06-26 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-06-23 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-06-22 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-06-21 | $22.04 | $22.04 | $22.04 | $22.04 | $19.86 | 0 |
| 2017-06-20 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 0 |
| 2017-06-19 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 0 |
| 2017-06-16 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 0 |
| 2017-06-15 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 0 |
| 2017-06-14 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 0 |
| 2017-06-13 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 0 |
| 2017-06-12 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 5 |
| 2017-06-09 | $22.04 | $22.04 | $22.04 | $22.04 | $19.45 | 172 |
| 2017-06-08 | $20.90 | $20.90 | $20.90 | $20.90 | $18.44 | 0 |
| 2017-06-07 | $20.90 | $20.90 | $20.90 | $20.90 | $18.44 | 0 |
| 2017-06-06 | $20.90 | $20.90 | $20.90 | $20.90 | $18.44 | 32 |
| 2017-06-05 | $20.90 | $20.90 | $20.90 | $20.90 | $18.44 | 183 |
| 2017-06-02 | $20.13 | $20.13 | $20.13 | $20.13 | $17.76 | 0 |
| 2017-06-01 | $20.13 | $20.13 | $20.13 | $20.13 | $17.76 | 0 |
| 2017-05-31 | $20.13 | $20.13 | $20.13 | $20.13 | $17.76 | 135 |
| 2017-05-30 | $20.20 | $20.20 | $20.20 | $20.20 | $17.82 | 0 |
| 2017-05-26 | $20.20 | $20.20 | $20.20 | $20.20 | $17.82 | 564 |
| 2017-05-25 | $20.14 | $20.14 | $20.14 | $20.14 | $17.77 | 202 |
| 2017-05-24 | $19.66 | $19.66 | $19.66 | $19.66 | $17.35 | 369 |
| 2017-05-23 | $20.02 | $20.02 | $20.02 | $20.02 | $17.66 | 94 |
| 2017-05-22 | $20.02 | $20.02 | $20.02 | $20.02 | $17.66 | 0 |
| 2017-05-19 | $19.92 | $20.02 | $19.92 | $20.02 | $17.66 | 793 |
| 2017-05-18 | $19.95 | $19.95 | $19.95 | $19.95 | $17.60 | 190 |
| 2017-05-17 | $19.95 | $19.95 | $19.95 | $19.95 | $17.60 | 43 |
| 2017-05-16 | $19.95 | $19.95 | $19.95 | $19.95 | $17.60 | 794 |
| 2017-05-15 | $20.24 | $20.24 | $20.24 | $20.24 | $17.86 | 0 |
| 2017-05-12 | $20.24 | $20.24 | $20.24 | $20.24 | $17.86 | 125 |
| 2017-05-11 | $20.39 | $20.39 | $20.39 | $20.39 | $17.99 | 11 |
| 2017-05-10 | $20.39 | $20.39 | $20.39 | $20.39 | $17.99 | 0 |
| 2017-05-09 | $20.39 | $20.39 | $20.39 | $20.39 | $17.99 | 61 |
| 2017-05-08 | $20.39 | $20.39 | $20.39 | $20.39 | $17.99 | 55 |
| 2017-05-05 | $20.39 | $20.39 | $20.39 | $20.39 | $17.99 | 20 |
| 2017-05-04 | $20.50 | $20.50 | $20.39 | $20.39 | $17.99 | 734 |
| 2017-05-03 | $20.87 | $20.87 | $20.87 | $20.87 | $18.41 | 76 |
| 2017-05-02 | $20.78 | $20.87 | $20.78 | $20.87 | $18.41 | 932 |
| 2017-05-01 | $20.72 | $20.72 | $20.72 | $20.72 | $17.93 | 60 |
| 2017-04-28 | $20.72 | $20.72 | $20.72 | $20.72 | $17.93 | 15 |
| 2017-04-27 | $20.72 | $20.72 | $20.72 | $20.72 | $17.93 | 0 |
| 2017-04-26 | $20.72 | $20.72 | $20.72 | $20.72 | $17.93 | 136 |
| 2017-04-25 | $20.76 | $20.79 | $20.76 | $20.79 | $17.99 | 1,288 |
| 2017-04-24 | $20.28 | $20.28 | $20.28 | $20.28 | $17.55 | 146 |
| 2017-04-21 | $20.25 | $20.25 | $20.25 | $20.25 | $17.52 | 26 |
| 2017-04-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.52 | 13 |
| 2017-04-19 | $20.25 | $20.25 | $20.25 | $20.25 | $17.52 | 0 |
| 2017-04-18 | $20.15 | $20.25 | $20.15 | $20.25 | $17.52 | 1,000 |
| 2017-04-17 | $20.36 | $20.38 | $20.35 | $20.38 | $17.63 | 1,200 |
| 2017-04-13 | $20.03 | $20.03 | $20.03 | $20.03 | $17.33 | 88 |
| 2017-04-12 | $20.03 | $20.03 | $20.03 | $20.03 | $17.33 | 3 |
| 2017-04-11 | $20.03 | $20.03 | $20.03 | $20.03 | $17.33 | 93 |
| 2017-04-10 | $20.03 | $20.03 | $20.03 | $20.03 | $17.33 | 141 |
| 2017-04-07 | $20.14 | $20.14 | $20.14 | $20.14 | $17.43 | 232 |
| 2017-04-06 | $20.15 | $20.15 | $20.15 | $20.15 | $17.44 | 31 |
| 2017-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $17.44 | 90 |
| 2017-04-04 | $20.15 | $20.15 | $20.15 | $20.15 | $17.44 | 103 |
| 2017-04-03 | $20.16 | $20.16 | $20.15 | $20.16 | $17.44 | 800 |
| 2017-03-31 | $20.19 | $20.21 | $20.19 | $20.21 | $17.49 | 200 |
| 2017-03-30 | $20.39 | $20.39 | $20.39 | $20.39 | $17.64 | 0 |
| 2017-03-29 | $20.39 | $20.39 | $20.39 | $20.39 | $17.64 | 300 |
| 2017-03-28 | $19.87 | $19.87 | $19.87 | $19.87 | $17.19 | 0 |
| 2017-03-27 | $19.87 | $19.87 | $19.87 | $19.87 | $17.19 | 0 |
| 2017-03-24 | $19.87 | $19.87 | $19.87 | $19.87 | $17.19 | 0 |
| 2017-03-23 | $19.87 | $19.87 | $19.87 | $19.87 | $17.19 | 2,200 |
| 2017-03-22 | $19.98 | $19.98 | $19.98 | $19.98 | $17.29 | 0 |
| 2017-03-21 | $19.98 | $19.98 | $19.98 | $19.98 | $17.29 | 0 |
| 2017-03-20 | $19.98 | $19.98 | $19.98 | $19.98 | $17.29 | 100 |
| 2017-03-17 | $19.69 | $19.69 | $19.69 | $19.69 | $17.04 | 0 |
| 2017-03-16 | $19.69 | $19.69 | $19.69 | $19.69 | $17.04 | 0 |
| 2017-03-15 | $19.69 | $19.69 | $19.69 | $19.69 | $17.04 | 0 |
| 2017-03-14 | $19.69 | $19.69 | $19.69 | $19.69 | $17.04 | 100 |
| 2017-03-13 | $18.59 | $18.59 | $18.59 | $18.59 | $16.09 | 0 |
| 2017-03-10 | $18.59 | $18.59 | $18.59 | $18.59 | $16.09 | 0 |
| 2017-03-09 | $18.59 | $18.59 | $18.59 | $18.59 | $16.09 | 0 |
| 2017-03-08 | $18.59 | $18.59 | $18.59 | $18.59 | $16.09 | 100 |
| 2017-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.22 | 0 |
| 2017-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.22 | 0 |
| 2017-03-03 | $18.75 | $18.75 | $18.75 | $18.75 | $16.22 | 0 |
| 2017-03-02 | $18.75 | $18.75 | $18.75 | $18.75 | $16.22 | 200 |
| 2017-03-01 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-28 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-27 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-24 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-23 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-22 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-21 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-17 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-16 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-15 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-14 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-13 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-10 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-09 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-08 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-07 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-06 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-03 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 0 |
| 2017-02-02 | $18.57 | $18.57 | $18.57 | $18.57 | $16.07 | 100 |
| 2017-02-01 | $18.47 | $18.47 | $18.47 | $18.47 | $15.98 | 0 |
| 2017-01-31 | $18.47 | $18.47 | $18.47 | $18.47 | $15.98 | 12 |
| 2017-01-30 | $18.47 | $18.47 | $18.47 | $18.47 | $15.98 | 169 |
| 2017-01-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.01 | 307 |
| 2017-01-26 | $18.06 | $18.06 | $18.06 | $18.06 | $15.63 | 0 |
| 2017-01-25 | $18.06 | $18.06 | $18.06 | $18.06 | $15.63 | 167 |
| 2017-01-24 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 0 |
| 2017-01-23 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 54 |
| 2017-01-20 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 12 |
| 2017-01-19 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 6 |
| 2017-01-18 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 53 |
| 2017-01-17 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 116 |
| 2017-01-13 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 11 |
| 2017-01-12 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 0 |
| 2017-01-11 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 232 |
| 2017-01-10 | $17.09 | $17.09 | $17.09 | $17.09 | $14.79 | 110 |
| 2017-01-09 | $17.09 | $17.09 | $17.09 | $17.09 | $14.79 | 220 |
| 2017-01-06 | $16.97 | $16.97 | $16.97 | $16.97 | $14.68 | 1,211 |
| 2017-01-05 | $16.59 | $16.59 | $16.59 | $16.59 | $14.36 | 85 |
| 2017-01-04 | $16.59 | $16.59 | $16.59 | $16.59 | $14.36 | 38 |
| 2017-01-03 | $17.00 | $17.00 | $16.59 | $16.59 | $14.36 | 478 |
| 2016-12-30 | $16.37 | $16.37 | $16.37 | $16.37 | $14.16 | 53 |
| 2016-12-29 | $16.37 | $16.37 | $16.37 | $16.37 | $14.16 | 149 |
| 2016-12-28 | $16.37 | $16.37 | $16.37 | $16.37 | $14.16 | 12 |
| 2016-12-27 | $16.37 | $16.37 | $16.37 | $16.37 | $14.16 | 292 |
| 2016-12-23 | $16.27 | $16.27 | $16.27 | $16.27 | $14.08 | 600 |
| 2016-12-22 | $16.42 | $16.42 | $16.37 | $16.37 | $14.16 | 300 |
| 2016-12-21 | $16.39 | $16.39 | $16.39 | $16.39 | $14.18 | 37 |
| 2016-12-20 | $16.39 | $16.39 | $16.39 | $16.39 | $14.18 | 900 |
| 2016-12-19 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 26 |
| 2016-12-16 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 71 |
| 2016-12-15 | $17.23 | $17.23 | $17.23 | $17.23 | $14.91 | 0 |
| 2016-12-14 | $17.32 | $17.32 | $17.23 | $17.23 | $14.91 | 509 |
| 2016-12-13 | $17.15 | $17.15 | $17.15 | $17.15 | $14.84 | 101 |
| 2016-12-12 | $17.69 | $17.69 | $17.12 | $17.12 | $14.81 | 731 |
| 2016-12-09 | $17.60 | $17.60 | $17.60 | $17.60 | $15.23 | 2,201 |
| 2016-12-08 | $17.98 | $17.98 | $17.98 | $17.98 | $15.56 | 520 |
| 2016-12-07 | $17.04 | $17.04 | $17.04 | $17.04 | $14.74 | 37 |
| 2016-12-06 | $17.04 | $17.04 | $17.04 | $17.04 | $14.74 | 195 |
| 2016-12-05 | $16.45 | $16.45 | $16.45 | $16.45 | $14.23 | 579 |
| 2016-12-02 | $16.35 | $16.35 | $16.35 | $16.35 | $14.15 | 311 |
| 2016-12-01 | $16.15 | $16.15 | $16.15 | $16.15 | $13.97 | 4,054 |
| 2016-11-30 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-29 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-28 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-25 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-23 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-22 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-21 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 0 |
| 2016-11-18 | $15.99 | $15.99 | $15.99 | $15.99 | $13.83 | 290 |
| 2016-11-17 | $15.73 | $15.73 | $15.73 | $15.73 | $13.61 | 0 |
| 2016-11-16 | $15.73 | $15.73 | $15.73 | $15.73 | $13.61 | 0 |
| 2016-11-15 | $15.73 | $15.73 | $15.73 | $15.73 | $13.61 | 0 |
| 2016-11-14 | $15.73 | $15.73 | $15.73 | $15.73 | $13.61 | 0 |
| 2016-11-11 | $15.73 | $15.73 | $15.73 | $15.73 | $13.61 | 552 |
| 2016-11-10 | $16.06 | $16.06 | $16.06 | $16.06 | $13.90 | 0 |
| 2016-11-09 | $16.06 | $16.06 | $16.06 | $16.06 | $13.90 | 0 |
| 2016-11-08 | $16.06 | $16.06 | $16.06 | $16.06 | $13.90 | 0 |
| 2016-11-07 | $16.06 | $16.06 | $16.06 | $16.06 | $13.90 | 0 |
| 2016-11-04 | $16.51 | $16.51 | $16.06 | $16.06 | $13.90 | 345 |
| 2016-11-03 | $16.57 | $16.57 | $16.57 | $16.57 | $14.34 | 251 |
| 2016-11-02 | $16.48 | $16.48 | $16.48 | $16.48 | $14.26 | 628 |
| 2016-11-01 | $15.90 | $15.96 | $15.90 | $15.96 | $13.81 | 3,477 |
| 2016-10-31 | $16.61 | $16.66 | $16.61 | $16.66 | $14.42 | 555 |
| 2016-10-28 | $16.34 | $16.34 | $16.34 | $16.34 | $14.14 | 65 |
| 2016-10-27 | $16.34 | $16.34 | $16.34 | $16.34 | $14.14 | 196 |
| 2016-10-26 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 0 |
| 2016-10-25 | $16.34 | $16.86 | $16.34 | $16.86 | $14.59 | 784 |
| 2016-10-24 | $16.78 | $16.78 | $16.78 | $16.78 | $14.52 | 0 |
| 2016-10-21 | $16.78 | $16.78 | $16.78 | $16.78 | $14.52 | 33 |
| 2016-10-20 | $16.78 | $16.78 | $16.78 | $16.78 | $14.52 | 300 |
| 2016-10-19 | $16.93 | $16.93 | $16.92 | $16.92 | $14.64 | 1,050 |
| 2016-10-18 | $16.64 | $16.64 | $16.64 | $16.64 | $14.40 | 0 |
| 2016-10-17 | $16.64 | $16.64 | $16.64 | $16.64 | $14.40 | 1,032 |
| 2016-10-14 | $16.57 | $16.95 | $16.57 | $16.95 | $14.67 | 352 |
| 2016-10-13 | $16.60 | $16.60 | $16.60 | $16.60 | $14.36 | 0 |
| 2016-10-12 | $16.60 | $16.60 | $16.60 | $16.60 | $14.36 | 254 |
| 2016-10-11 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 6 |
| 2016-10-10 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 0 |
| 2016-10-07 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 81 |
| 2016-10-06 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 0 |
| 2016-10-05 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 443 |
| 2016-10-04 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 65 |
| 2016-10-03 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 246 |
| 2016-09-30 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 836 |
| 2016-09-29 | $16.49 | $16.49 | $16.49 | $16.49 | $14.27 | 0 |
| 2016-09-28 | $16.49 | $16.49 | $16.49 | $16.49 | $14.27 | 0 |
| 2016-09-27 | $16.47 | $16.57 | $16.43 | $16.49 | $14.27 | 735 |
| 2016-09-26 | $16.59 | $16.59 | $16.59 | $16.59 | $14.36 | 47 |
| 2016-09-23 | $16.38 | $16.59 | $16.38 | $16.59 | $14.36 | 439 |
| 2016-09-22 | $16.55 | $16.55 | $16.55 | $16.55 | $14.32 | 98 |
| 2016-09-21 | $16.87 | $16.87 | $16.55 | $16.55 | $14.32 | 300 |
| 2016-09-20 | $16.47 | $16.47 | $16.47 | $16.47 | $14.25 | 0 |
| 2016-09-19 | $16.47 | $16.47 | $16.47 | $16.47 | $14.25 | 107 |
| 2016-09-16 | $16.47 | $16.47 | $16.47 | $16.47 | $14.25 | 40 |
| 2016-09-15 | $16.47 | $16.47 | $16.47 | $16.47 | $14.25 | 0 |
| 2016-09-14 | $16.47 | $16.47 | $16.47 | $16.47 | $14.25 | 515 |
| 2016-09-13 | $16.83 | $16.83 | $16.83 | $16.83 | $14.56 | 0 |
| 2016-09-12 | $16.83 | $16.83 | $16.83 | $16.83 | $14.56 | 17 |
| 2016-09-09 | $16.83 | $16.83 | $16.83 | $16.83 | $14.56 | 156 |
| 2016-09-08 | $17.07 | $17.07 | $17.07 | $17.07 | $14.77 | 0 |
| 2016-09-07 | $17.07 | $17.07 | $17.07 | $17.07 | $14.77 | 304 |
| 2016-09-06 | $16.16 | $16.16 | $16.16 | $16.16 | $13.98 | 89 |
| 2016-09-02 | $16.16 | $16.16 | $16.16 | $16.16 | $13.98 | 109 |
| 2016-09-01 | $16.12 | $16.12 | $16.12 | $16.12 | $13.95 | 100 |
| 2016-08-31 | $16.14 | $16.14 | $16.09 | $16.09 | $13.92 | 741 |
| 2016-08-30 | $16.45 | $16.45 | $16.45 | $16.45 | $14.23 | 225 |
| 2016-08-29 | $16.15 | $16.33 | $16.15 | $16.33 | $14.13 | 1,491 |
| 2016-08-26 | $16.64 | $16.70 | $16.38 | $16.38 | $14.17 | 2,956 |
| 2016-08-25 | $16.95 | $16.95 | $16.95 | $16.95 | $14.67 | 0 |
| 2016-08-24 | $16.95 | $16.95 | $16.95 | $16.95 | $14.67 | 71 |
| 2016-08-23 | $16.95 | $16.95 | $16.95 | $16.95 | $14.67 | 0 |
| 2016-08-22 | $16.95 | $16.95 | $16.95 | $16.95 | $14.67 | 63 |
| 2016-08-19 | $16.95 | $16.95 | $16.95 | $16.95 | $14.67 | 630 |
| 2016-08-18 | $16.92 | $16.92 | $16.92 | $16.92 | $14.64 | 0 |
| 2016-08-17 | $16.88 | $16.92 | $16.88 | $16.92 | $14.64 | 543 |
| 2016-08-16 | $16.98 | $16.99 | $16.98 | $16.99 | $14.70 | 768 |
| 2016-08-15 | $17.07 | $17.07 | $17.07 | $17.07 | $14.77 | 2,041 |
| 2016-08-12 | $17.33 | $17.33 | $17.33 | $17.33 | $15.00 | 0 |
| 2016-08-11 | $17.33 | $17.33 | $17.33 | $17.33 | $15.00 | 195 |
| 2016-08-10 | $17.58 | $17.58 | $17.58 | $17.58 | $15.21 | 0 |
| 2016-08-09 | $17.58 | $17.58 | $17.58 | $17.58 | $15.21 | 65 |
| 2016-08-08 | $17.58 | $17.58 | $17.58 | $17.58 | $15.21 | 674 |
| 2016-08-05 | $17.63 | $17.63 | $17.63 | $17.63 | $15.26 | 674 |
| 2016-08-04 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 0 |
| 2016-08-03 | $17.72 | $17.72 | $17.72 | $17.72 | $15.33 | 162 |
| 2016-08-02 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 0 |
| 2016-08-01 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 0 |
| 2016-07-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 0 |
| 2016-07-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 0 |
| 2016-07-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 51 |
| 2016-07-26 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 0 |
| 2016-07-25 | $16.75 | $16.75 | $16.75 | $16.75 | $14.49 | 217 |
| 2016-07-22 | $16.62 | $16.62 | $16.62 | $16.62 | $14.38 | 0 |
| 2016-07-21 | $16.62 | $16.62 | $16.62 | $16.62 | $14.38 | 0 |
| 2016-07-20 | $16.62 | $16.62 | $16.62 | $16.62 | $14.38 | 58 |
| 2016-07-19 | $16.62 | $16.62 | $16.62 | $16.62 | $14.38 | 86 |
| 2016-07-18 | $16.62 | $16.62 | $16.62 | $16.62 | $14.38 | 0 |
| 2016-07-15 | $16.62 | $16.62 | $16.62 | $16.62 | $14.38 | 366 |
| 2016-07-14 | $17.10 | $17.10 | $16.65 | $16.65 | $14.41 | 733 |
| 2016-07-13 | $17.04 | $17.04 | $16.59 | $16.59 | $14.36 | 469 |
| 2016-07-12 | $16.36 | $16.88 | $16.36 | $16.88 | $14.61 | 456 |
| 2016-07-11 | $16.55 | $16.55 | $16.55 | $16.55 | $14.32 | 37 |
| 2016-07-08 | $16.55 | $16.55 | $16.55 | $16.55 | $14.32 | 120 |
| 2016-07-07 | $16.72 | $16.72 | $16.72 | $16.72 | $14.47 | 460 |
| 2016-07-06 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 109 |
| 2016-07-05 | $16.86 | $16.86 | $16.86 | $16.86 | $14.59 | 381 |
| 2016-07-01 | $16.60 | $16.60 | $16.34 | $16.40 | $14.19 | 1,646 |
| 2016-06-30 | $15.95 | $15.95 | $15.95 | $15.95 | $13.80 | 63 |
| 2016-06-29 | $16.13 | $16.13 | $15.95 | $15.95 | $13.80 | 2,321 |
| 2016-06-28 | $15.48 | $15.48 | $15.48 | $15.48 | $13.39 | 498 |
| 2016-06-27 | $15.54 | $15.54 | $15.54 | $15.54 | $13.45 | 149 |
| 2016-06-24 | $15.54 | $15.54 | $15.54 | $15.54 | $13.45 | 143 |
| 2016-06-23 | $16.17 | $16.17 | $16.17 | $16.17 | $13.99 | 247 |
| 2016-06-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.84 | 59 |
| 2016-06-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.49 | 0 |
| 2016-06-20 | $16.00 | $16.00 | $16.00 | $16.00 | $13.49 | 381 |
| 2016-06-17 | $16.20 | $16.20 | $15.95 | $15.95 | $13.45 | 1,198 |
| 2016-06-16 | $15.81 | $15.81 | $15.81 | $15.81 | $13.33 | 0 |
| 2016-06-15 | $15.81 | $15.81 | $15.81 | $15.81 | $13.33 | 0 |
| 2016-06-14 | $15.81 | $15.81 | $15.81 | $15.81 | $13.33 | 0 |
| 2016-06-13 | $15.81 | $15.81 | $15.81 | $15.81 | $13.33 | 100 |
| 2016-06-10 | $16.52 | $16.52 | $16.52 | $16.52 | $13.93 | 0 |
| 2016-06-09 | $16.52 | $16.52 | $16.52 | $16.52 | $13.93 | 37 |
| 2016-06-08 | $16.52 | $16.52 | $16.52 | $16.52 | $13.93 | 368 |
| 2016-06-07 | $16.29 | $16.29 | $16.29 | $16.29 | $13.74 | 0 |
| 2016-06-06 | $16.29 | $16.29 | $16.29 | $16.29 | $13.74 | 0 |
| 2016-06-03 | $16.29 | $16.29 | $16.29 | $16.29 | $13.74 | 0 |
| 2016-06-02 | $16.29 | $16.29 | $16.29 | $16.29 | $13.74 | 114 |
| 2016-06-01 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-05-31 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 87 |
| 2016-05-27 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-05-26 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 47 |
| 2016-05-25 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-05-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 22 |
| 2016-05-23 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 0 |
| 2016-05-20 | $16.80 | $16.80 | $16.80 | $16.80 | $14.17 | 3,000 |
| 2016-05-19 | $15.92 | $15.92 | $15.92 | $15.92 | $13.42 | 411 |
| 2016-05-18 | $16.85 | $16.85 | $16.85 | $16.85 | $14.21 | 195 |
| 2016-05-17 | $16.73 | $16.73 | $16.67 | $16.67 | $14.05 | 416 |
| 2016-05-16 | $16.67 | $16.67 | $16.67 | $16.67 | $14.06 | 80 |
| 2016-05-13 | $16.67 | $16.67 | $16.67 | $16.67 | $14.06 | 496 |
| 2016-05-12 | $17.01 | $17.01 | $17.01 | $17.01 | $14.34 | 0 |
| 2016-05-11 | $17.01 | $17.01 | $17.01 | $17.01 | $14.34 | 0 |
| 2016-05-10 | $17.01 | $17.01 | $17.01 | $17.01 | $14.34 | 52 |
| 2016-05-09 | $17.01 | $17.01 | $17.01 | $17.01 | $14.34 | 0 |
| 2016-05-06 | $17.01 | $17.01 | $17.01 | $17.01 | $14.34 | 0 |
| 2016-05-05 | $17.01 | $17.01 | $17.01 | $17.01 | $14.34 | 450 |
| 2016-05-04 | $17.44 | $17.44 | $17.44 | $17.44 | $14.34 | 0 |
| 2016-05-03 | $17.44 | $17.44 | $17.44 | $17.44 | $14.34 | 183 |
| 2016-05-02 | $18.62 | $18.62 | $18.62 | $18.62 | $15.32 | 0 |
| 2016-04-29 | $18.62 | $18.62 | $18.62 | $18.62 | $15.32 | 100 |
| 2016-04-28 | $18.44 | $18.44 | $18.44 | $18.44 | $15.17 | 0 |
| 2016-04-27 | $18.44 | $18.44 | $18.44 | $18.44 | $15.17 | 0 |
| 2016-04-26 | $18.44 | $18.44 | $18.44 | $18.44 | $15.17 | 0 |
| 2016-04-25 | $18.44 | $18.44 | $18.44 | $18.44 | $15.17 | 124 |
| 2016-04-22 | $18.79 | $18.79 | $18.79 | $18.79 | $15.46 | 0 |
| 2016-04-21 | $18.79 | $18.79 | $18.79 | $18.79 | $15.46 | 113 |
| 2016-04-20 | $18.31 | $18.31 | $18.31 | $18.31 | $15.06 | 294 |
| 2016-04-19 | $18.36 | $18.88 | $18.36 | $18.88 | $15.53 | 1,158 |
| 2016-04-18 | $18.36 | $18.36 | $18.36 | $18.36 | $15.10 | 301 |
| 2016-04-15 | $18.28 | $18.28 | $17.36 | $17.36 | $14.28 | 414 |
| 2016-04-14 | $17.84 | $17.84 | $17.40 | $17.84 | $14.67 | 2,777 |
| 2016-04-13 | $17.86 | $17.86 | $17.62 | $17.62 | $14.49 | 1,115 |
| 2016-04-12 | $16.99 | $16.99 | $16.99 | $16.99 | $13.97 | 92 |
| 2016-04-11 | $16.99 | $16.99 | $16.99 | $16.99 | $13.97 | 11 |
| 2016-04-08 | $16.99 | $16.99 | $16.99 | $16.99 | $13.97 | 30 |
| 2016-04-07 | $17.43 | $17.43 | $16.99 | $16.99 | $13.97 | 595 |
| 2016-04-06 | $17.70 | $17.70 | $17.17 | $17.17 | $14.12 | 422 |
| 2016-04-05 | $17.47 | $17.47 | $16.89 | $16.89 | $13.89 | 437 |
| 2016-04-04 | $18.08 | $18.08 | $18.08 | $18.08 | $14.87 | 77 |
| 2016-04-01 | $18.08 | $18.08 | $18.08 | $18.08 | $14.87 | 0 |
| 2016-03-31 | $18.08 | $18.08 | $18.08 | $18.08 | $14.87 | 355 |
| 2016-03-30 | $17.78 | $18.33 | $17.78 | $18.31 | $15.06 | 572 |
| 2016-03-29 | $17.51 | $17.51 | $17.51 | $17.51 | $14.40 | 0 |
| 2016-03-28 | $17.51 | $17.51 | $17.51 | $17.51 | $14.40 | 282 |
| 2016-03-24 | $17.51 | $17.51 | $17.51 | $17.51 | $14.40 | 78 |
| 2016-03-23 | $17.76 | $17.76 | $17.51 | $17.51 | $14.40 | 501 |
| 2016-03-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.53 | 0 |
| 2016-03-21 | $17.67 | $17.67 | $17.67 | $17.67 | $14.53 | 0 |
| 2016-03-18 | $17.67 | $17.67 | $17.67 | $17.67 | $14.53 | 157 |
| 2016-03-17 | $17.60 | $17.60 | $17.60 | $17.60 | $14.48 | 257 |
| 2016-03-16 | $16.97 | $16.97 | $16.97 | $16.97 | $13.96 | 20 |
| 2016-03-15 | $16.97 | $16.97 | $16.97 | $16.97 | $13.96 | 120 |
| 2016-03-14 | $16.97 | $16.97 | $16.97 | $16.97 | $13.96 | 0 |
| 2016-03-11 | $16.97 | $16.97 | $16.97 | $16.97 | $13.96 | 430 |
| 2016-03-10 | $17.17 | $17.17 | $17.17 | $17.17 | $14.12 | 39 |
| 2016-03-09 | $17.17 | $17.17 | $17.17 | $17.17 | $14.12 | 0 |
| 2016-03-08 | $17.17 | $17.17 | $17.17 | $17.17 | $14.12 | 0 |
| 2016-03-07 | $17.17 | $17.17 | $17.17 | $17.17 | $14.12 | 23 |
| 2016-03-04 | $17.59 | $17.59 | $17.17 | $17.17 | $14.12 | 597 |
| 2016-03-03 | $16.83 | $16.83 | $16.83 | $16.83 | $13.84 | 200 |
| 2016-03-02 | $16.40 | $16.40 | $16.40 | $16.40 | $13.49 | 13 |
| 2016-03-01 | $16.26 | $16.40 | $16.26 | $16.40 | $13.49 | 849 |
| 2016-02-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.16 | 135 |
| 2016-02-26 | $16.22 | $16.22 | $16.22 | $16.22 | $13.34 | 58 |
| 2016-02-25 | $16.22 | $16.22 | $16.22 | $16.22 | $13.34 | 37 |
| 2016-02-24 | $16.22 | $16.22 | $16.22 | $16.22 | $13.34 | 699 |
| 2016-02-23 | $16.62 | $16.62 | $16.62 | $16.62 | $13.67 | 194 |
| 2016-02-22 | $16.78 | $16.78 | $16.60 | $16.60 | $13.65 | 2,191 |
| 2016-02-19 | $16.68 | $16.71 | $16.68 | $16.71 | $13.74 | 882 |
| 2016-02-18 | $16.27 | $16.27 | $16.27 | $16.27 | $13.38 | 21 |
| 2016-02-17 | $16.27 | $16.27 | $16.27 | $16.27 | $13.38 | 0 |
| 2016-02-16 | $16.27 | $16.27 | $16.27 | $16.27 | $13.38 | 139 |
| 2016-02-12 | $15.74 | $15.74 | $15.74 | $15.74 | $12.95 | 53 |
| 2016-02-11 | $15.74 | $15.74 | $15.74 | $15.74 | $12.95 | 853 |
| 2016-02-10 | $15.93 | $15.93 | $15.87 | $15.87 | $13.05 | 277 |
| 2016-02-09 | $15.61 | $15.94 | $15.61 | $15.94 | $13.11 | 580 |
| 2016-02-08 | $15.85 | $15.85 | $15.85 | $15.85 | $13.04 | 0 |
| 2016-02-05 | $15.85 | $15.85 | $15.85 | $15.85 | $13.04 | 0 |
| 2016-02-04 | $15.85 | $15.85 | $15.85 | $15.85 | $13.04 | 0 |
| 2016-02-03 | $15.85 | $15.85 | $15.85 | $15.85 | $13.04 | 247 |
| 2016-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $12.83 | 721 |
| 2016-02-01 | $15.33 | $15.33 | $15.33 | $15.33 | $12.61 | 96 |
| 2016-01-29 | $15.33 | $15.33 | $15.33 | $15.33 | $12.61 | 25 |
| 2016-01-28 | $15.33 | $15.33 | $15.33 | $15.33 | $12.61 | 39 |
| 2016-01-27 | $15.20 | $15.46 | $15.20 | $15.33 | $12.61 | 985 |
| 2016-01-26 | $15.57 | $15.57 | $15.57 | $15.57 | $12.81 | 5,000 |
| 2016-01-25 | $15.57 | $15.57 | $15.57 | $15.57 | $12.81 | 692 |
| 2016-01-22 | $15.82 | $15.82 | $15.82 | $15.82 | $13.01 | 703 |
| 2016-01-21 | $15.61 | $15.61 | $15.28 | $15.28 | $12.57 | 740 |
| 2016-01-20 | $15.58 | $15.58 | $15.12 | $15.12 | $12.44 | 314 |
| 2016-01-19 | $16.11 | $16.11 | $16.11 | $16.11 | $13.25 | 247 |
| 2016-01-15 | $15.84 | $15.84 | $15.84 | $15.84 | $13.03 | 0 |
| 2016-01-14 | $15.84 | $15.84 | $15.84 | $15.84 | $13.03 | 791 |
| 2016-01-13 | $16.10 | $16.10 | $15.60 | $15.60 | $12.83 | 1,879 |
| 2016-01-12 | $15.72 | $15.72 | $15.72 | $15.72 | $12.93 | 181 |
| 2016-01-11 | $16.59 | $16.59 | $16.59 | $16.59 | $13.65 | 0 |
| 2016-01-08 | $16.07 | $16.59 | $16.07 | $16.59 | $13.65 | 660 |
| 2016-01-07 | $16.93 | $16.93 | $16.93 | $16.93 | $13.93 | 53 |
| 2016-01-06 | $16.93 | $16.93 | $16.93 | $16.93 | $13.93 | 83 |
| 2016-01-05 | $17.21 | $17.21 | $16.93 | $16.93 | $13.93 | 346 |
| 2016-01-04 | $17.13 | $17.13 | $16.87 | $16.87 | $13.88 | 1,158 |
| 2015-12-31 | $17.56 | $17.56 | $17.56 | $17.56 | $14.44 | 64 |
| 2015-12-30 | $17.56 | $17.56 | $17.56 | $17.56 | $14.44 | 116 |
| 2015-12-29 | $17.62 | $17.62 | $17.56 | $17.56 | $14.44 | 4,844 |
| 2015-12-28 | $17.49 | $17.49 | $17.49 | $17.49 | $14.39 | 31 |
| 2015-12-24 | $17.49 | $17.49 | $17.49 | $17.49 | $14.39 | 58 |
| 2015-12-23 | $17.49 | $17.49 | $17.49 | $17.49 | $14.39 | 724 |
| 2015-12-22 | $17.23 | $17.49 | $17.23 | $17.49 | $14.39 | 724 |
| 2015-12-21 | $17.36 | $17.36 | $17.36 | $17.36 | $14.28 | 1,920 |
| 2015-12-18 | $17.08 | $17.30 | $16.99 | $16.99 | $13.97 | 1,213 |
| 2015-12-17 | $16.99 | $17.02 | $16.99 | $17.02 | $14.00 | 274 |
| 2015-12-16 | $16.86 | $16.86 | $16.86 | $16.86 | $13.87 | 0 |
| 2015-12-15 | $16.86 | $16.86 | $16.86 | $16.86 | $13.87 | 0 |
| 2015-12-14 | $16.86 | $16.86 | $16.86 | $16.86 | $13.87 | 727 |
| 2015-12-11 | $17.31 | $17.31 | $17.31 | $17.31 | $14.24 | 144 |
| 2015-12-10 | $17.55 | $17.55 | $17.55 | $17.55 | $14.44 | 23 |
| 2015-12-09 | $17.55 | $17.55 | $17.55 | $17.55 | $14.44 | 36 |
| 2015-12-08 | $17.55 | $17.55 | $17.55 | $17.55 | $14.44 | 422 |
| 2015-12-07 | $17.69 | $17.76 | $17.46 | $17.46 | $14.36 | 2,626 |
| 2015-12-04 | $17.49 | $17.49 | $17.49 | $17.49 | $14.39 | 0 |
| 2015-12-03 | $17.49 | $17.49 | $17.49 | $17.49 | $14.39 | 224 |
| 2015-12-02 | $17.29 | $17.29 | $17.29 | $17.29 | $14.22 | 483 |
| 2015-12-01 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 85 |
| 2015-11-30 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 0 |
| 2015-11-27 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 0 |
| 2015-11-25 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 98 |
| 2015-11-24 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 71 |
| 2015-11-23 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 0 |
| 2015-11-20 | $17.46 | $17.46 | $17.46 | $17.46 | $14.36 | 268 |
| 2015-11-19 | $17.60 | $17.60 | $17.60 | $17.60 | $14.48 | 0 |
| 2015-11-18 | $17.60 | $17.60 | $17.60 | $17.60 | $14.48 | 34 |
| 2015-11-13 | $17.60 | $17.60 | $17.60 | $17.60 | $14.48 | 488 |
| 2015-11-12 | $18.40 | $18.40 | $18.40 | $18.40 | $15.13 | 0 |
| 2015-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | $15.13 | 210 |
| 2015-11-10 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-11-09 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-11-06 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-11-05 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-11-04 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-11-03 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-11-02 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 0 |
| 2015-10-30 | $18.65 | $19.10 | $18.65 | $19.06 | $15.68 | 894 |
| 2015-10-29 | $19.83 | $19.83 | $19.83 | $19.83 | $16.31 | 0 |
| 2015-10-28 | $19.83 | $19.83 | $19.83 | $19.83 | $16.31 | 0 |
| 2015-10-27 | $19.83 | $19.83 | $19.83 | $19.83 | $16.31 | 221 |
| 2015-10-26 | $19.81 | $19.81 | $19.81 | $19.81 | $16.29 | 324 |
| 2015-10-23 | $20.03 | $20.03 | $20.03 | $20.03 | $16.48 | 244 |
| 2015-10-22 | $19.20 | $19.20 | $19.20 | $19.20 | $15.79 | 0 |
| 2015-10-21 | $19.20 | $19.20 | $19.20 | $19.20 | $15.79 | 900 |
| 2015-10-20 | $19.71 | $19.72 | $19.71 | $19.72 | $16.22 | 0 |
| 2015-10-19 | $19.71 | $19.72 | $19.71 | $19.72 | $16.22 | 240 |
| 2015-10-16 | $19.80 | $19.91 | $19.80 | $19.91 | $16.38 | 618 |
| 2015-10-15 | $19.03 | $19.15 | $19.01 | $19.15 | $15.75 | 0 |
| 2015-10-14 | $19.03 | $19.15 | $19.01 | $19.15 | $15.75 | 1,193 |
| 2015-10-13 | $18.77 | $18.77 | $18.77 | $18.77 | $15.44 | 264 |
| 2015-10-12 | $18.95 | $18.95 | $18.95 | $18.95 | $15.59 | 0 |
| 2015-10-09 | $18.95 | $18.95 | $18.95 | $18.95 | $15.59 | 556 |
| 2015-10-08 | $17.89 | $17.89 | $17.89 | $17.89 | $14.72 | 419 |
| 2015-10-07 | $17.13 | $17.13 | $17.13 | $17.13 | $14.09 | 0 |
| 2015-10-06 | $17.13 | $17.13 | $17.13 | $17.13 | $14.09 | 171 |
| 2015-10-05 | $16.94 | $17.00 | $16.81 | $16.81 | $13.83 | 1,559 |
| 2015-10-02 | $16.68 | $16.68 | $16.68 | $16.68 | $13.72 | 0 |
| 2015-10-01 | $16.68 | $16.68 | $16.68 | $16.68 | $13.72 | 0 |
| 2015-09-30 | $16.68 | $16.68 | $16.68 | $16.68 | $13.72 | 0 |
| 2015-09-29 | $16.68 | $16.68 | $16.68 | $16.68 | $13.72 | 0 |
| 2015-09-28 | $16.68 | $16.68 | $16.68 | $16.68 | $13.72 | 260 |
| 2015-09-25 | $16.96 | $17.01 | $16.76 | $17.01 | $13.99 | 0 |
| 2015-09-24 | $16.96 | $17.01 | $16.76 | $17.01 | $13.99 | 702 |
| 2015-09-23 | $17.24 | $17.26 | $17.09 | $17.26 | $14.20 | 1,009 |
| 2015-09-22 | $17.09 | $17.09 | $17.09 | $17.09 | $14.06 | 432 |
| 2015-09-21 | $17.32 | $17.32 | $17.32 | $17.32 | $14.25 | 0 |
| 2015-09-18 | $17.32 | $17.32 | $17.32 | $17.32 | $14.25 | 102 |
| 2015-09-17 | $17.37 | $17.37 | $17.37 | $17.37 | $14.29 | 283 |
| 2015-09-16 | $17.62 | $17.62 | $17.14 | $17.14 | $14.10 | 0 |
| 2015-09-15 | $17.62 | $17.62 | $17.14 | $17.14 | $14.10 | 738 |
| 2015-09-14 | $17.40 | $17.40 | $16.99 | $17.19 | $14.14 | 0 |
| 2015-09-11 | $17.40 | $17.40 | $16.99 | $17.19 | $14.14 | 560 |
| 2015-09-10 | $17.30 | $17.30 | $17.29 | $17.29 | $14.22 | 217 |
| 2015-09-09 | $17.20 | $17.33 | $17.20 | $17.33 | $14.25 | 0 |
| 2015-09-08 | $17.20 | $17.33 | $17.20 | $17.33 | $14.25 | 783 |
| 2015-09-04 | $16.79 | $16.79 | $16.73 | $16.73 | $13.76 | 650 |
| 2015-09-03 | $17.54 | $17.98 | $17.54 | $17.98 | $14.79 | 0 |
UOL Group Ltd (UOLGY) News Headlines
Recent UOL Group Ltd (UOLGY) News
Similar Companies to UOL Group Ltd (UOLGY) 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 | -- | -- | -- |