Volvo AB - Class B (VOLVF) Exchange: PINK
Data as of May 3, 2024
$25.46 ($0.00) 0.00%
Volvo AB - Class B - Daily Information
Click for more stock information on Volvo AB - Class B.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.46 |
| Previous Close | $25.46 |
| High | $25.46 |
| Low | $25.46 |
| Adjusted Open | $25.46 |
| Previous Adjusted Close | $25.46 |
| Adjusted High | $25.46 |
| Adjusted Low | $25.46 |
About Volvo AB - Class B (VOLVF)
No Description Available
Invest in Volvo AB - Class B (VOLVF)
Historical Stock Data for Volvo AB - Class B (VOLVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-05-02 | $26.15 | $26.15 | $25.46 | $25.46 | $25.46 | 2,549 |
| 2024-05-01 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 210 |
| 2024-04-30 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 25 |
| 2024-04-29 | $25.70 | $26.14 | $25.70 | $26.14 | $26.14 | 1,003 |
| 2024-04-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 25 |
| 2024-04-25 | $24.45 | $26.15 | $24.45 | $26.15 | $26.15 | 1,257 |
| 2024-04-24 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2024-04-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 211 |
| 2024-04-22 | $25.25 | $26.15 | $25.25 | $25.92 | $25.92 | 794 |
| 2024-04-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,089 |
| 2024-04-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 453 |
| 2024-04-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 130 |
| 2024-04-16 | $25.80 | $25.90 | $25.80 | $25.90 | $25.90 | 878 |
| 2024-04-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 146 |
| 2024-04-12 | $26.80 | $26.80 | $25.96 | $26.00 | $26.00 | 7,504 |
| 2024-04-11 | $26.17 | $26.66 | $26.17 | $26.66 | $26.66 | 8,471 |
| 2024-04-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 202 |
| 2024-04-09 | $27.60 | $27.60 | $27.55 | $27.55 | $27.55 | 2,247 |
| 2024-04-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 88 |
| 2024-04-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 765 |
| 2024-04-04 | $27.40 | $27.42 | $27.40 | $27.42 | $27.42 | 765 |
| 2024-04-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 616 |
| 2024-04-02 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 294 |
| 2024-04-01 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 294 |
| 2024-03-28 | $27.61 | $27.94 | $26.60 | $26.60 | $26.60 | 1,571 |
| 2024-03-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.08 | 254 |
| 2024-03-26 | $29.65 | $29.65 | $29.65 | $29.65 | $29.63 | 48 |
| 2024-03-25 | $30.30 | $30.30 | $29.65 | $29.65 | $29.63 | 1,560 |
| 2024-03-22 | $29.25 | $29.25 | $29.25 | $29.25 | $29.23 | 48 |
| 2024-03-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.23 | 5 |
| 2024-03-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.23 | 173 |
| 2024-03-19 | $29.20 | $29.20 | $29.20 | $29.20 | $29.18 | 333 |
| 2024-03-18 | $29.35 | $29.55 | $29.35 | $29.55 | $29.53 | 1,254 |
| 2024-03-15 | $29.56 | $29.56 | $29.56 | $29.56 | $29.54 | 0 |
| 2024-03-14 | $29.40 | $29.56 | $29.40 | $29.56 | $29.54 | 1,083 |
| 2024-03-13 | $29.34 | $29.34 | $29.34 | $29.34 | $29.32 | 653 |
| 2024-03-12 | $29.70 | $29.70 | $29.34 | $29.34 | $29.32 | 653 |
| 2024-03-11 | $28.93 | $28.93 | $28.93 | $28.93 | $28.91 | 180 |
| 2024-03-08 | $29.26 | $29.26 | $29.25 | $29.25 | $29.25 | 327 |
| 2024-03-07 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 138 |
| 2024-03-06 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 680 |
| 2024-03-05 | $28.35 | $28.35 | $27.92 | $27.92 | $27.92 | 783 |
| 2024-03-04 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 700 |
| 2024-03-01 | $27.50 | $28.17 | $27.50 | $28.17 | $28.17 | 3,249 |
| 2024-02-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 293 |
| 2024-02-28 | $27.50 | $27.77 | $27.50 | $27.77 | $27.77 | 538 |
| 2024-02-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 6 |
| 2024-02-26 | $26.92 | $27.15 | $26.92 | $27.15 | $27.15 | 1,529 |
| 2024-02-23 | $27.58 | $27.58 | $26.92 | $26.92 | $26.92 | 2,297 |
| 2024-02-22 | $26.71 | $26.93 | $26.55 | $26.93 | $26.93 | 850 |
| 2024-02-21 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 667 |
| 2024-02-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1,120 |
| 2024-02-16 | $25.72 | $25.95 | $25.72 | $25.80 | $25.80 | 1,847 |
| 2024-02-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 485 |
| 2024-02-14 | $25.44 | $25.44 | $24.88 | $24.89 | $24.89 | 757 |
| 2024-02-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2024-02-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 520 |
| 2024-02-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2024-02-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 151 |
| 2024-02-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 328 |
| 2024-02-06 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 403 |
| 2024-02-05 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 178 |
| 2024-02-02 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2024-02-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1,552 |
| 2024-01-31 | $24.06 | $24.06 | $23.78 | $23.78 | $23.78 | 5,903 |
| 2024-01-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 29 |
| 2024-01-29 | $23.70 | $23.83 | $23.70 | $23.83 | $23.83 | 322 |
| 2024-01-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 6,354 |
| 2024-01-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-01-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 150 |
| 2024-01-23 | $23.36 | $23.86 | $23.36 | $23.72 | $23.72 | 723 |
| 2024-01-22 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 102 |
| 2024-01-19 | $23.25 | $23.57 | $23.25 | $23.57 | $23.57 | 350 |
| 2024-01-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 223 |
| 2024-01-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 13,000 |
| 2024-01-16 | $23.46 | $23.61 | $23.46 | $23.53 | $23.53 | 746 |
| 2024-01-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 77 |
| 2024-01-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 172 |
| 2024-01-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2024-01-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 100 |
| 2024-01-08 | $24.29 | $24.29 | $24.23 | $24.23 | $24.23 | 5,313 |
| 2024-01-05 | $24.45 | $24.50 | $24.36 | $24.36 | $24.36 | 1,642 |
| 2024-01-04 | $24.80 | $24.80 | $24.55 | $24.55 | $24.55 | 1,400 |
| 2024-01-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 43 |
| 2024-01-02 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 597 |
| 2023-12-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 70 |
| 2023-12-28 | $26.58 | $26.58 | $25.96 | $25.96 | $25.96 | 718 |
| 2023-12-27 | $26.45 | $26.58 | $26.25 | $26.42 | $26.42 | 7,503 |
| 2023-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 326 |
| 2023-12-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 480 |
| 2023-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 122 |
| 2023-12-20 | $26.25 | $26.25 | $25.35 | $25.35 | $25.35 | 440 |
| 2023-12-19 | $24.90 | $25.50 | $24.90 | $25.50 | $25.50 | 1,322 |
| 2023-12-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 121 |
| 2023-12-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2,705 |
| 2023-12-14 | $25.27 | $25.27 | $25.20 | $25.20 | $25.20 | 1,245 |
| 2023-12-13 | $24.28 | $24.60 | $24.28 | $24.60 | $24.60 | 365 |
| 2023-12-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1,149 |
| 2023-12-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 84 |
| 2023-12-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 164 |
| 2023-12-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 275 |
| 2023-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3,192 |
| 2023-12-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 15 |
| 2023-12-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 473 |
| 2023-12-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 561 |
| 2023-11-30 | $22.70 | $23.53 | $22.70 | $23.10 | $23.10 | 1,076 |
| 2023-11-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 303 |
| 2023-11-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 10 |
| 2023-11-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 82 |
| 2023-11-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 21 |
| 2023-11-22 | $22.60 | $22.60 | $22.33 | $22.33 | $22.33 | 425 |
| 2023-11-21 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 102 |
| 2023-11-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 611 |
| 2023-11-17 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 5,443 |
| 2023-11-16 | $21.64 | $21.75 | $21.35 | $21.35 | $21.35 | 1,250 |
| 2023-11-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 308 |
| 2023-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 101 |
| 2023-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 84 |
| 2023-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 385 |
| 2023-11-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 707 |
| 2023-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 20 |
| 2023-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 10 |
| 2023-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 614 |
| 2023-11-02 | $19.90 | $20.05 | $19.90 | $20.05 | $20.05 | 1,004 |
| 2023-11-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 40 |
| 2023-10-31 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 1,119 |
| 2023-10-30 | $19.15 | $19.52 | $19.15 | $19.52 | $19.52 | 1,413 |
| 2023-10-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 172 |
| 2023-10-26 | $19.50 | $19.50 | $19.30 | $19.30 | $19.30 | 4,406 |
| 2023-10-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-10-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 300 |
| 2023-10-23 | $19.60 | $19.91 | $19.60 | $19.75 | $19.75 | 885 |
| 2023-10-20 | $20.15 | $20.15 | $20.02 | $20.02 | $20.02 | 1,247 |
| 2023-10-19 | $20.29 | $20.29 | $20.20 | $20.20 | $20.20 | 1,237 |
| 2023-10-18 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 500 |
| 2023-10-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 136 |
| 2023-10-16 | $20.47 | $20.85 | $20.47 | $20.83 | $20.83 | 3,841 |
| 2023-10-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 250 |
| 2023-10-12 | $21.00 | $21.23 | $21.00 | $21.09 | $21.09 | 2,448 |
| 2023-10-11 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 88 |
| 2023-10-10 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 250 |
| 2023-10-09 | $20.07 | $20.49 | $20.07 | $20.49 | $20.49 | 291 |
| 2023-10-06 | $20.82 | $20.82 | $20.80 | $20.80 | $20.80 | 6,000 |
| 2023-10-05 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 218 |
| 2023-10-04 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 220 |
| 2023-10-03 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2,639 |
| 2023-10-02 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 25 |
| 2023-09-29 | $20.75 | $20.75 | $20.65 | $20.65 | $20.65 | 219 |
| 2023-09-28 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 17 |
| 2023-09-27 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2023-09-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 108 |
| 2023-09-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 264 |
| 2023-09-22 | $20.55 | $20.60 | $20.55 | $20.60 | $20.60 | 374 |
| 2023-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 83 |
| 2023-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 75 |
| 2023-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2023-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 382 |
| 2023-09-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 127 |
| 2023-09-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 65 |
| 2023-09-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 387 |
| 2023-09-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 415 |
| 2023-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 196 |
| 2023-09-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 12,090 |
| 2023-09-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 278 |
| 2023-09-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 253 |
| 2023-09-01 | $20.25 | $20.33 | $20.25 | $20.33 | $20.33 | 541 |
| 2023-08-31 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 300 |
| 2023-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 227 |
| 2023-08-29 | $19.88 | $19.90 | $19.88 | $19.90 | $19.90 | 549 |
| 2023-08-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 253 |
| 2023-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-24 | $19.72 | $20.00 | $19.72 | $20.00 | $20.00 | 696 |
| 2023-08-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 626 |
| 2023-08-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 485 |
| 2023-08-21 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 10,154 |
| 2023-08-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 91 |
| 2023-08-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 168 |
| 2023-08-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 127 |
| 2023-08-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 5,522 |
| 2023-08-14 | $21.05 | $21.05 | $20.25 | $20.25 | $20.25 | 2,666 |
| 2023-08-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 100 |
| 2023-08-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 312 |
| 2023-08-09 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 28 |
| 2023-08-08 | $21.20 | $21.20 | $21.10 | $21.10 | $21.10 | 1,100 |
| 2023-08-07 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 87 |
| 2023-08-04 | $21.60 | $21.63 | $21.60 | $21.63 | $21.63 | 299 |
| 2023-08-03 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 177 |
| 2023-08-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 10 |
| 2023-08-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 175 |
| 2023-07-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 205 |
| 2023-07-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 792 |
| 2023-07-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 102 |
| 2023-07-26 | $22.44 | $22.44 | $22.17 | $22.17 | $22.17 | 212 |
| 2023-07-25 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1,490 |
| 2023-07-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 81 |
| 2023-07-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 206 |
| 2023-07-20 | $21.65 | $21.90 | $21.65 | $21.90 | $21.90 | 2,146 |
| 2023-07-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2023-07-18 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 125 |
| 2023-07-17 | $21.65 | $21.65 | $21.18 | $21.18 | $21.18 | 937 |
| 2023-07-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 162 |
| 2023-07-13 | $21.78 | $21.84 | $21.78 | $21.84 | $21.84 | 386 |
| 2023-07-12 | $20.82 | $21.60 | $20.82 | $21.60 | $21.60 | 534 |
| 2023-07-11 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 310 |
| 2023-07-10 | $20.15 | $20.43 | $20.15 | $20.43 | $20.43 | 794 |
| 2023-07-07 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 65 |
| 2023-07-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 100 |
| 2023-07-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-07-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 18 |
| 2023-06-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 299 |
| 2023-06-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 33 |
| 2023-06-28 | $19.70 | $20.20 | $19.70 | $20.20 | $20.20 | 440 |
| 2023-06-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 505 |
| 2023-06-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,115 |
| 2023-06-23 | $19.90 | $19.90 | $19.70 | $19.70 | $19.70 | 370 |
| 2023-06-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 162 |
| 2023-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 78 |
| 2023-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 105 |
| 2023-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 102 |
| 2023-06-15 | $20.65 | $20.65 | $20.48 | $20.48 | $20.48 | 642 |
| 2023-06-14 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-06-13 | $20.30 | $20.30 | $20.11 | $20.11 | $20.11 | 5,675 |
| 2023-06-12 | $19.55 | $19.79 | $19.55 | $19.79 | $19.79 | 480 |
| 2023-06-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 88 |
| 2023-06-08 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-06-07 | $19.00 | $19.62 | $19.00 | $19.18 | $19.18 | 12,303 |
| 2023-06-06 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 8,647 |
| 2023-06-05 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 139 |
| 2023-06-02 | $19.06 | $19.08 | $19.06 | $19.08 | $19.08 | 555 |
| 2023-06-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 319 |
| 2023-05-31 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 160 |
| 2023-05-30 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 106 |
| 2023-05-26 | $18.80 | $19.00 | $18.71 | $18.71 | $18.71 | 345 |
| 2023-05-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 9,408 |
| 2023-05-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 7,104 |
| 2023-05-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 162 |
| 2023-05-22 | $19.64 | $19.85 | $19.64 | $19.85 | $19.85 | 1,352 |
| 2023-05-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 20 |
| 2023-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 180 |
| 2023-05-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 35 |
| 2023-05-15 | $19.95 | $20.00 | $19.90 | $19.95 | $19.95 | 1,187 |
| 2023-05-12 | $20.12 | $20.12 | $19.97 | $19.97 | $19.97 | 5,145 |
| 2023-05-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 50 |
| 2023-05-10 | $20.01 | $20.44 | $19.98 | $19.98 | $19.98 | 1,219 |
| 2023-05-09 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 10,190 |
| 2023-05-08 | $20.19 | $20.41 | $20.19 | $20.41 | $20.41 | 1,223 |
| 2023-05-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 118 |
| 2023-05-04 | $19.64 | $19.70 | $19.64 | $19.70 | $19.70 | 965 |
| 2023-05-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 19,251 |
| 2023-05-02 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2023-05-01 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 53 |
| 2023-04-28 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 7 |
| 2023-04-27 | $20.31 | $20.36 | $20.10 | $20.36 | $20.36 | 676 |
| 2023-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,001 |
| 2023-04-25 | $20.64 | $20.82 | $20.60 | $20.62 | $20.62 | 821 |
| 2023-04-24 | $20.83 | $20.85 | $20.83 | $20.85 | $20.85 | 883 |
| 2023-04-21 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 432 |
| 2023-04-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 70 |
| 2023-04-19 | $20.54 | $20.54 | $19.98 | $19.98 | $19.98 | 395 |
| 2023-04-18 | $20.55 | $20.55 | $20.40 | $20.40 | $20.40 | 1,343 |
| 2023-04-17 | $20.00 | $20.45 | $19.95 | $19.95 | $19.95 | 2,340 |
| 2023-04-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 670 |
| 2023-04-13 | $20.46 | $20.50 | $20.46 | $20.50 | $20.50 | 543 |
| 2023-04-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 546 |
| 2023-04-11 | $18.60 | $19.50 | $18.15 | $19.50 | $19.50 | 6,302 |
| 2023-04-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 260 |
| 2023-04-06 | $18.71 | $18.71 | $18.00 | $18.41 | $18.41 | 4,900 |
| 2023-04-05 | $18.83 | $18.83 | $18.71 | $18.71 | $18.71 | 365 |
| 2023-04-04 | $21.05 | $21.18 | $21.05 | $21.18 | $21.16 | 2,565 |
| 2023-04-03 | $20.83 | $20.83 | $20.59 | $20.69 | $20.67 | 3,257 |
| 2023-03-31 | $20.59 | $20.59 | $20.59 | $20.59 | $20.57 | 109 |
| 2023-03-30 | $20.46 | $20.46 | $20.27 | $20.27 | $20.25 | 478 |
| 2023-03-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.09 | 1 |
| 2023-03-28 | $19.34 | $19.34 | $19.10 | $19.10 | $19.09 | 2,894 |
| 2023-03-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.19 | 0 |
| 2023-03-24 | $19.00 | $19.20 | $19.00 | $19.20 | $19.19 | 750 |
| 2023-03-23 | $19.24 | $19.24 | $19.24 | $19.24 | $19.23 | 191 |
| 2023-03-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.59 | 650 |
| 2023-03-21 | $19.57 | $19.57 | $19.40 | $19.40 | $19.39 | 6,971 |
| 2023-03-20 | $19.24 | $19.24 | $19.13 | $19.13 | $19.12 | 275 |
| 2023-03-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.88 | 0 |
| 2023-03-16 | $18.80 | $19.10 | $18.80 | $18.90 | $18.88 | 5,479 |
| 2023-03-15 | $18.78 | $18.78 | $18.54 | $18.54 | $18.52 | 269 |
| 2023-03-14 | $19.56 | $19.67 | $19.56 | $19.62 | $19.60 | 4,175 |
| 2023-03-13 | $18.48 | $18.48 | $18.48 | $18.48 | $18.47 | 280 |
| 2023-03-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.37 | 75 |
| 2023-03-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.37 | 713 |
| 2023-03-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.50 | 476 |
| 2023-03-07 | $20.29 | $20.75 | $20.29 | $20.52 | $20.50 | 547 |
| 2023-03-06 | $21.33 | $21.33 | $20.91 | $20.91 | $20.89 | 794 |
| 2023-03-03 | $20.14 | $20.14 | $20.14 | $20.14 | $20.12 | 14 |
| 2023-03-02 | $20.14 | $20.14 | $20.14 | $20.14 | $20.12 | 195 |
| 2023-03-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.14 | 2,445 |
| 2023-02-28 | $19.85 | $19.90 | $19.85 | $19.90 | $19.89 | 200 |
| 2023-02-27 | $19.98 | $19.98 | $19.84 | $19.84 | $19.83 | 5,150 |
| 2023-02-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.62 | 197 |
| 2023-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.99 | 5,306 |
| 2023-02-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.80 | 6,601 |
| 2023-02-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.85 | 74 |
| 2023-02-17 | $19.87 | $19.87 | $19.87 | $19.87 | $19.85 | 3,781 |
| 2023-02-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.85 | 505 |
| 2023-02-15 | $20.06 | $20.06 | $19.93 | $19.93 | $19.92 | 283 |
| 2023-02-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.91 | 512 |
| 2023-02-13 | $19.99 | $19.99 | $19.70 | $19.93 | $19.91 | 1,016 |
| 2023-02-10 | $19.58 | $19.58 | $19.58 | $19.58 | $19.56 | 508 |
| 2023-02-09 | $19.79 | $20.00 | $19.79 | $20.00 | $19.99 | 2,227 |
| 2023-02-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.39 | 3,700 |
| 2023-02-07 | $19.29 | $19.29 | $19.00 | $19.00 | $18.99 | 1,280 |
| 2023-02-06 | $19.40 | $19.40 | $19.40 | $19.40 | $19.39 | 77 |
| 2023-02-03 | $20.09 | $20.09 | $19.40 | $19.40 | $19.39 | 1,287 |
| 2023-02-02 | $20.50 | $20.50 | $20.47 | $20.47 | $20.45 | 413 |
| 2023-02-01 | $20.02 | $20.50 | $19.92 | $20.50 | $20.48 | 297,186 |
| 2023-01-31 | $19.71 | $19.71 | $19.61 | $19.61 | $19.59 | 1,422 |
| 2023-01-30 | $20.01 | $20.01 | $20.01 | $20.01 | $20.00 | 3,234 |
| 2023-01-27 | $19.73 | $19.73 | $19.73 | $19.73 | $19.72 | 2,300 |
| 2023-01-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.83 | 9,574 |
| 2023-01-25 | $20.27 | $20.33 | $20.02 | $20.33 | $20.31 | 2,466 |
| 2023-01-24 | $20.00 | $20.58 | $20.00 | $20.42 | $20.40 | 12,520 |
| 2023-01-23 | $19.94 | $19.94 | $19.85 | $19.85 | $19.84 | 16,333 |
| 2023-01-20 | $19.55 | $19.83 | $19.55 | $19.83 | $19.82 | 13,219 |
| 2023-01-19 | $18.94 | $18.94 | $18.94 | $18.94 | $18.93 | 301 |
| 2023-01-18 | $18.98 | $18.98 | $18.98 | $18.98 | $18.97 | 4,127 |
| 2023-01-17 | $18.95 | $18.98 | $18.95 | $18.98 | $18.97 | 4,019 |
| 2023-01-13 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 30 |
| 2023-01-12 | $19.30 | $19.43 | $19.12 | $19.43 | $19.43 | 1,681 |
| 2023-01-11 | $18.90 | $18.95 | $18.90 | $18.95 | $18.95 | 805 |
| 2023-01-10 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 164 |
| 2023-01-09 | $18.99 | $19.05 | $18.99 | $19.05 | $19.05 | 3,871 |
| 2023-01-06 | $18.34 | $18.61 | $18.32 | $18.61 | $18.61 | 3,282 |
| 2023-01-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 676 |
| 2023-01-04 | $18.43 | $18.43 | $18.39 | $18.39 | $18.39 | 1,751 |
| 2023-01-03 | $18.32 | $18.39 | $17.99 | $17.99 | $17.99 | 997 |
| 2022-12-30 | $18.09 | $18.43 | $18.09 | $18.25 | $18.25 | 4,121 |
| 2022-12-29 | $17.91 | $18.11 | $17.91 | $18.00 | $18.00 | 950 |
| 2022-12-28 | $18.04 | $18.16 | $18.00 | $18.00 | $18.00 | 23,018 |
| 2022-12-27 | $18.03 | $18.03 | $17.65 | $17.65 | $17.65 | 293 |
| 2022-12-23 | $17.95 | $18.05 | $17.95 | $18.05 | $18.05 | 19,347 |
| 2022-12-22 | $17.71 | $18.46 | $17.71 | $18.08 | $18.08 | 1,866 |
| 2022-12-21 | $18.10 | $18.50 | $18.10 | $18.50 | $18.50 | 3,650 |
| 2022-12-20 | $17.78 | $18.05 | $17.78 | $18.04 | $18.04 | 1,286 |
| 2022-12-19 | $18.39 | $18.39 | $18.09 | $18.09 | $18.09 | 1,061 |
| 2022-12-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 219 |
| 2022-12-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 607 |
| 2022-12-14 | $19.25 | $19.25 | $19.03 | $19.03 | $19.03 | 1,377 |
| 2022-12-13 | $19.30 | $19.30 | $19.26 | $19.26 | $19.26 | 749 |
| 2022-12-12 | $18.66 | $18.75 | $18.60 | $18.60 | $18.60 | 1,118 |
| 2022-12-09 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 2,000 |
| 2022-12-08 | $18.35 | $18.64 | $18.27 | $18.41 | $18.41 | 6,706 |
| 2022-12-07 | $18.34 | $19.04 | $18.34 | $18.34 | $18.34 | 2,481 |
| 2022-12-06 | $18.25 | $18.45 | $18.25 | $18.45 | $18.45 | 11,317 |
| 2022-12-05 | $18.70 | $18.70 | $18.55 | $18.55 | $18.55 | 2,569 |
| 2022-12-02 | $18.57 | $18.57 | $18.29 | $18.29 | $18.29 | 1,615 |
| 2022-12-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 92 |
| 2022-11-30 | $18.34 | $18.50 | $18.34 | $18.50 | $18.50 | 347 |
| 2022-11-29 | $18.09 | $18.14 | $18.04 | $18.04 | $18.04 | 10,599 |
| 2022-11-28 | $18.27 | $18.42 | $17.99 | $18.25 | $18.25 | 2,432 |
| 2022-11-25 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 48 |
| 2022-11-23 | $18.22 | $18.27 | $18.11 | $18.27 | $18.27 | 541 |
| 2022-11-22 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 86 |
| 2022-11-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 296 |
| 2022-11-18 | $17.84 | $18.36 | $17.84 | $17.86 | $17.86 | 1,869 |
| 2022-11-17 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 115 |
| 2022-11-16 | $17.65 | $17.82 | $17.65 | $17.82 | $17.82 | 501 |
| 2022-11-15 | $18.24 | $18.24 | $17.64 | $17.64 | $17.64 | 5,527 |
| 2022-11-14 | $18.80 | $18.80 | $18.19 | $18.19 | $18.19 | 4,743 |
| 2022-11-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2,056 |
| 2022-11-10 | $17.78 | $18.00 | $17.78 | $18.00 | $18.00 | 417 |
| 2022-11-09 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 567 |
| 2022-11-08 | $17.11 | $17.13 | $17.11 | $17.13 | $17.13 | 863 |
| 2022-11-07 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 229 |
| 2022-11-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 411 |
| 2022-11-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 725 |
| 2022-11-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 150 |
| 2022-11-01 | $17.13 | $17.13 | $16.70 | $16.70 | $16.70 | 552 |
| 2022-10-31 | $16.64 | $16.64 | $16.28 | $16.28 | $16.28 | 1,026 |
| 2022-10-28 | $16.64 | $16.64 | $16.25 | $16.64 | $16.64 | 924 |
| 2022-10-27 | $15.95 | $16.80 | $15.95 | $16.80 | $16.80 | 1,118 |
| 2022-10-26 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 175 |
| 2022-10-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 263 |
| 2022-10-24 | $15.40 | $15.95 | $15.40 | $15.95 | $15.95 | 1,368 |
| 2022-10-21 | $14.90 | $15.40 | $14.90 | $15.40 | $15.40 | 1,258 |
| 2022-10-20 | $15.06 | $15.06 | $14.88 | $14.88 | $14.88 | 54,439 |
| 2022-10-19 | $15.30 | $15.51 | $15.30 | $15.51 | $15.51 | 306 |
| 2022-10-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 92 |
| 2022-10-17 | $15.00 | $15.14 | $14.75 | $14.75 | $14.75 | 10,069 |
| 2022-10-14 | $14.85 | $14.85 | $14.40 | $14.40 | $14.40 | 1,055 |
| 2022-10-13 | $14.20 | $14.75 | $14.20 | $14.75 | $14.75 | 386 |
| 2022-10-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 32,993 |
| 2022-10-11 | $14.20 | $14.80 | $14.20 | $14.80 | $14.80 | 532 |
| 2022-10-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 797 |
| 2022-10-07 | $14.30 | $14.55 | $14.30 | $14.55 | $14.55 | 1,470 |
| 2022-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 6 |
| 2022-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2022-10-04 | $14.70 | $14.85 | $14.70 | $14.85 | $14.85 | 411 |
| 2022-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 481 |
| 2022-09-30 | $13.84 | $14.18 | $13.84 | $14.18 | $14.18 | 779 |
| 2022-09-29 | $13.82 | $14.11 | $13.67 | $13.67 | $13.67 | 18,955 |
| 2022-09-28 | $13.70 | $13.90 | $13.70 | $13.83 | $13.83 | 478 |
| 2022-09-27 | $13.84 | $14.30 | $13.84 | $14.30 | $14.30 | 410 |
| 2022-09-26 | $14.00 | $14.28 | $13.67 | $13.67 | $13.67 | 10,339 |
| 2022-09-23 | $14.41 | $14.41 | $14.04 | $14.15 | $14.15 | 3,925 |
| 2022-09-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 92,391 |
| 2022-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 101 |
| 2022-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2022-09-19 | $15.44 | $15.44 | $15.00 | $15.00 | $15.00 | 1,547 |
| 2022-09-16 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 169 |
| 2022-09-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 31 |
| 2022-09-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 5,050 |
| 2022-09-13 | $15.86 | $16.08 | $15.86 | $16.08 | $16.08 | 1,147 |
| 2022-09-12 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 618 |
| 2022-09-09 | $15.50 | $15.93 | $15.50 | $15.93 | $15.93 | 1,109 |
| 2022-09-08 | $15.40 | $15.40 | $15.26 | $15.26 | $15.26 | 10,829 |
| 2022-09-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 432 |
| 2022-09-06 | $15.33 | $15.54 | $15.11 | $15.33 | $15.33 | 1,553 |
| 2022-09-02 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 4,071 |
| 2022-09-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 12,653 |
| 2022-08-31 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1 |
| 2022-08-30 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 281 |
| 2022-08-29 | $16.25 | $16.25 | $15.68 | $15.68 | $15.68 | 566 |
| 2022-08-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 186 |
| 2022-08-25 | $16.13 | $16.35 | $16.13 | $16.35 | $16.35 | 1,278 |
| 2022-08-24 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 68 |
| 2022-08-23 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 125 |
| 2022-08-22 | $16.45 | $16.45 | $15.97 | $15.97 | $15.97 | 11,694 |
| 2022-08-19 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 1,590 |
| 2022-08-18 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 200 |
| 2022-08-17 | $17.60 | $17.60 | $17.40 | $17.40 | $17.40 | 1,048 |
| 2022-08-16 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 464 |
| 2022-08-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 314 |
| 2022-08-12 | $18.26 | $18.26 | $17.55 | $17.55 | $17.55 | 1,061 |
| 2022-08-11 | $18.41 | $18.41 | $17.94 | $18.18 | $18.18 | 724 |
| 2022-08-10 | $18.56 | $18.56 | $17.83 | $17.83 | $17.83 | 1,540 |
| 2022-08-09 | $17.83 | $18.05 | $17.83 | $18.05 | $18.05 | 10,047 |
| 2022-08-08 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 219 |
| 2022-08-05 | $17.84 | $17.84 | $17.47 | $17.47 | $17.47 | 462 |
| 2022-08-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 413 |
| 2022-08-03 | $17.61 | $17.61 | $17.49 | $17.49 | $17.49 | 1,475 |
| 2022-08-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 112 |
| 2022-08-01 | $17.84 | $17.87 | $17.55 | $17.87 | $17.87 | 1,503 |
| 2022-07-29 | $17.94 | $18.09 | $17.87 | $17.87 | $17.87 | 1,389 |
| 2022-07-28 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 406 |
| 2022-07-27 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 244 |
| 2022-07-26 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 65,051 |
| 2022-07-25 | $17.70 | $17.70 | $17.07 | $17.07 | $17.07 | 887 |
| 2022-07-22 | $17.25 | $17.59 | $17.25 | $17.59 | $17.59 | 1,649 |
| 2022-07-21 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 114 |
| 2022-07-20 | $16.94 | $17.31 | $16.94 | $17.31 | $17.31 | 1,683 |
| 2022-07-19 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 270 |
| 2022-07-18 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 568 |
| 2022-07-15 | $15.50 | $15.75 | $15.50 | $15.64 | $15.64 | 400 |
| 2022-07-14 | $15.19 | $15.23 | $15.19 | $15.23 | $15.23 | 365 |
| 2022-07-13 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 4,102 |
| 2022-07-12 | $15.82 | $15.82 | $15.81 | $15.81 | $15.81 | 3,323 |
| 2022-07-11 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 339 |
| 2022-07-08 | $16.05 | $16.08 | $16.00 | $16.08 | $16.08 | 15,144 |
| 2022-07-07 | $15.57 | $15.76 | $15.57 | $15.76 | $15.76 | 752 |
| 2022-07-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1,000 |
| 2022-07-05 | $15.13 | $15.13 | $14.84 | $14.84 | $14.84 | 451 |
| 2022-07-01 | $15.41 | $15.75 | $15.34 | $15.75 | $15.75 | 1,551 |
| 2022-06-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 25,202 |
| 2022-06-29 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 10,399 |
| 2022-06-28 | $16.70 | $16.70 | $16.20 | $16.20 | $16.20 | 3,427 |
| 2022-06-27 | $16.69 | $16.69 | $16.55 | $16.64 | $16.64 | 17,686 |
| 2022-06-24 | $15.90 | $16.04 | $15.10 | $15.10 | $15.10 | 9,590 |
| 2022-06-23 | $16.00 | $16.00 | $15.60 | $15.84 | $15.84 | 954 |
| 2022-06-22 | $16.40 | $16.40 | $15.83 | $16.15 | $16.15 | 15,952 |
| 2022-06-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 417 |
| 2022-06-17 | $15.90 | $16.11 | $15.90 | $15.90 | $15.90 | 8,698 |
| 2022-06-16 | $16.15 | $16.25 | $16.15 | $16.25 | $16.25 | 473 |
| 2022-06-15 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 3,275 |
| 2022-06-14 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 186 |
| 2022-06-13 | $16.88 | $16.88 | $16.21 | $16.40 | $16.40 | 3,845 |
| 2022-06-10 | $16.72 | $17.70 | $16.72 | $17.34 | $17.34 | 12,277 |
| 2022-06-09 | $17.67 | $17.68 | $17.67 | $17.68 | $17.68 | 652 |
| 2022-06-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 29 |
| 2022-06-07 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 4,137 |
| 2022-06-06 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 186 |
| 2022-06-03 | $18.48 | $18.48 | $18.26 | $18.26 | $18.26 | 7,423 |
| 2022-06-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 4,951 |
| 2022-06-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1 |
| 2022-05-31 | $17.50 | $17.64 | $17.40 | $17.45 | $17.45 | 5,201 |
| 2022-05-27 | $17.59 | $17.59 | $17.42 | $17.54 | $17.54 | 2,585 |
| 2022-05-26 | $16.63 | $17.35 | $16.46 | $16.76 | $16.76 | 8,795 |
| 2022-05-25 | $17.13 | $17.13 | $16.81 | $16.82 | $16.82 | 5,896 |
| 2022-05-24 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1,700 |
| 2022-05-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 9,777 |
| 2022-05-20 | $17.01 | $17.01 | $16.30 | $16.32 | $16.32 | 2,273 |
| 2022-05-19 | $16.80 | $16.80 | $16.50 | $16.50 | $16.50 | 324 |
| 2022-05-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 213 |
| 2022-05-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-05-16 | $15.93 | $15.93 | $15.75 | $15.75 | $15.75 | 516 |
| 2022-05-13 | $16.27 | $16.27 | $16.20 | $16.20 | $16.20 | 1,564 |
| 2022-05-12 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 360 |
| 2022-05-11 | $15.59 | $15.59 | $15.46 | $15.46 | $15.46 | 28,548 |
| 2022-05-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 3,139 |
| 2022-05-09 | $15.37 | $15.37 | $15.20 | $15.20 | $15.20 | 1,498 |
| 2022-05-06 | $15.95 | $15.95 | $15.70 | $15.79 | $15.79 | 18,274 |
| 2022-05-05 | $15.90 | $15.90 | $15.45 | $15.76 | $15.76 | 6,612 |
| 2022-05-04 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 311 |
| 2022-05-03 | $15.99 | $15.99 | $15.91 | $15.91 | $15.91 | 2,137 |
| 2022-05-02 | $15.98 | $16.00 | $15.98 | $16.00 | $16.00 | 1,406 |
| 2022-04-29 | $16.19 | $16.26 | $16.19 | $16.25 | $16.25 | 1,140 |
| 2022-04-28 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 811 |
| 2022-04-27 | $15.96 | $16.00 | $15.87 | $15.87 | $15.87 | 11,823 |
| 2022-04-26 | $16.39 | $16.39 | $16.00 | $16.00 | $16.00 | 284 |
| 2022-04-25 | $16.90 | $16.90 | $16.24 | $16.54 | $16.54 | 15,274 |
| 2022-04-22 | $17.20 | $17.24 | $17.20 | $17.24 | $17.24 | 2,748 |
| 2022-04-21 | $17.52 | $17.88 | $17.20 | $17.20 | $17.20 | 1,905 |
| 2022-04-20 | $17.04 | $17.04 | $16.73 | $16.73 | $16.73 | 626 |
| 2022-04-19 | $16.20 | $16.60 | $16.20 | $16.60 | $16.60 | 1,449 |
| 2022-04-18 | $16.49 | $16.50 | $15.90 | $16.30 | $16.30 | 2,094 |
| 2022-04-14 | $15.89 | $16.25 | $15.89 | $16.25 | $16.25 | 4,198 |
| 2022-04-13 | $16.26 | $16.26 | $16.22 | $16.22 | $16.22 | 6,798 |
| 2022-04-12 | $16.50 | $16.50 | $16.29 | $16.29 | $16.29 | 1,042 |
| 2022-04-11 | $16.25 | $16.41 | $16.25 | $16.41 | $16.41 | 1,542 |
| 2022-04-08 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 10,639 |
| 2022-04-07 | $16.71 | $16.89 | $16.41 | $16.89 | $16.89 | 1,402 |
| 2022-04-06 | $17.77 | $17.77 | $17.77 | $17.77 | $17.75 | 656 |
| 2022-04-05 | $18.35 | $18.35 | $18.00 | $18.15 | $18.13 | 13,194 |
| 2022-04-04 | $18.33 | $18.51 | $18.33 | $18.33 | $18.32 | 19,965 |
| 2022-04-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.52 | 412 |
| 2022-03-31 | $19.15 | $19.15 | $18.70 | $18.70 | $18.68 | 1,064 |
| 2022-03-30 | $19.46 | $19.46 | $19.21 | $19.21 | $19.19 | 305 |
| 2022-03-29 | $19.60 | $19.86 | $19.60 | $19.86 | $19.84 | 3,289 |
| 2022-03-28 | $19.05 | $19.05 | $19.04 | $19.04 | $19.02 | 310 |
| 2022-03-25 | $19.25 | $19.25 | $19.01 | $19.01 | $18.99 | 2,125 |
| 2022-03-24 | $19.50 | $19.50 | $19.23 | $19.23 | $19.21 | 11,253 |
| 2022-03-23 | $18.80 | $19.08 | $18.80 | $18.85 | $18.83 | 2,946 |
| 2022-03-22 | $19.45 | $19.45 | $19.30 | $19.30 | $19.28 | 617 |
| 2022-03-21 | $19.21 | $19.21 | $19.21 | $19.21 | $19.19 | 75 |
| 2022-03-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.18 | 75 |
| 2022-03-17 | $19.61 | $19.85 | $19.21 | $19.21 | $19.19 | 802 |
| 2022-03-16 | $19.07 | $19.30 | $19.07 | $19.27 | $19.25 | 1,937 |
| 2022-03-15 | $18.00 | $18.25 | $17.62 | $17.62 | $17.61 | 2,490 |
| 2022-03-14 | $17.98 | $18.32 | $17.87 | $17.87 | $17.86 | 7,644 |
| 2022-03-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.44 | 12,269 |
| 2022-03-10 | $17.50 | $17.55 | $17.35 | $17.55 | $17.54 | 1,578 |
| 2022-03-09 | $17.33 | $17.93 | $17.33 | $17.93 | $17.92 | 2,573 |
| 2022-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.49 | 11,884 |
| 2022-03-07 | $16.34 | $16.53 | $15.94 | $15.94 | $15.92 | 20,641 |
| 2022-03-04 | $16.83 | $17.00 | $16.51 | $16.75 | $16.74 | 1,730 |
| 2022-03-03 | $18.55 | $18.55 | $17.16 | $18.05 | $18.04 | 1,067 |
| 2022-03-02 | $17.97 | $18.18 | $17.85 | $18.11 | $18.09 | 3,412 |
| 2022-03-01 | $18.76 | $18.76 | $18.75 | $18.75 | $18.73 | 897 |
| 2022-02-28 | $19.33 | $19.79 | $19.10 | $19.79 | $19.77 | 2,282 |
| 2022-02-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.93 | 679 |
| 2022-02-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.93 | 4,333 |
| 2022-02-23 | $21.20 | $21.20 | $20.80 | $20.95 | $20.93 | 2,357 |
| 2022-02-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.18 | 2,504 |
| 2022-02-18 | $22.20 | $22.20 | $21.77 | $22.20 | $22.18 | 2,504 |
| 2022-02-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 2,200 |
| 2022-02-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 4,185 |
| 2022-02-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.17 | 3,355 |
| 2022-02-14 | $22.57 | $22.65 | $22.57 | $22.65 | $22.63 | 714 |
| 2022-02-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 0 |
| 2022-02-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.92 | 203 |
| 2022-02-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.72 | 2,534 |
| 2022-02-08 | $22.81 | $22.95 | $22.71 | $22.95 | $22.93 | 6,858 |
| 2022-02-07 | $22.70 | $22.75 | $22.70 | $22.75 | $22.73 | 6,510 |
| 2022-02-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.13 | 1,079 |
| 2022-02-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.88 | 184 |
| 2022-02-02 | $23.06 | $23.06 | $23.06 | $23.06 | $23.04 | 944 |
| 2022-02-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.93 | 104 |
| 2022-01-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.14 | 2,364 |
| 2022-01-28 | $22.49 | $22.49 | $22.00 | $22.16 | $22.14 | 5,800 |
| 2022-01-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.76 | 2,094 |
| 2022-01-26 | $23.05 | $23.20 | $22.80 | $22.80 | $22.78 | 5,447 |
| 2022-01-25 | $22.39 | $22.51 | $22.12 | $22.51 | $22.49 | 3,974 |
| 2022-01-24 | $22.38 | $22.38 | $21.92 | $21.92 | $21.90 | 14,090 |
| 2022-01-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.86 | 0 |
| 2022-01-20 | $24.24 | $24.24 | $23.88 | $23.88 | $23.86 | 942 |
| 2022-01-19 | $24.05 | $24.16 | $24.05 | $24.16 | $24.14 | 25,077 |
| 2022-01-18 | $23.75 | $23.90 | $23.70 | $23.85 | $23.83 | 7,445 |
| 2022-01-14 | $24.63 | $24.80 | $24.63 | $24.80 | $24.78 | 1,198 |
| 2022-01-13 | $24.90 | $25.00 | $24.80 | $24.95 | $24.93 | 2,206 |
| 2022-01-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.28 | 50 |
| 2022-01-11 | $24.66 | $24.66 | $24.30 | $24.30 | $24.28 | 1,709 |
| 2022-01-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.70 | 2,872 |
| 2022-01-07 | $23.85 | $24.59 | $23.85 | $24.59 | $24.57 | 4,122 |
| 2022-01-06 | $23.23 | $24.35 | $23.23 | $23.61 | $23.59 | 1,429 |
| 2022-01-05 | $24.20 | $24.81 | $24.00 | $24.12 | $24.10 | 631 |
| 2022-01-04 | $24.00 | $24.71 | $24.00 | $24.38 | $24.36 | 6,846 |
| 2022-01-03 | $23.21 | $23.52 | $23.21 | $23.52 | $23.50 | 1,066 |
| 2021-12-31 | $23.38 | $23.38 | $22.89 | $23.12 | $23.10 | 778 |
| 2021-12-30 | $23.12 | $23.12 | $23.12 | $23.12 | $23.10 | 778 |
| 2021-12-29 | $23.14 | $23.14 | $23.14 | $23.14 | $23.12 | 15 |
| 2021-12-28 | $22.85 | $23.14 | $22.85 | $23.14 | $23.12 | 600 |
| 2021-12-27 | $22.38 | $23.09 | $22.38 | $23.09 | $23.07 | 1,324 |
| 2021-12-23 | $22.65 | $22.66 | $22.65 | $22.66 | $22.64 | 398 |
| 2021-12-22 | $22.05 | $22.31 | $22.05 | $22.31 | $22.29 | 14,846 |
| 2021-12-21 | $21.90 | $22.18 | $21.68 | $21.85 | $21.83 | 2,262 |
| 2021-12-20 | $21.50 | $21.90 | $21.41 | $21.90 | $21.88 | 1,802 |
| 2021-12-17 | $21.75 | $21.75 | $21.58 | $21.58 | $21.56 | 1,363 |
| 2021-12-16 | $22.07 | $22.07 | $21.78 | $21.78 | $21.76 | 1,506 |
| 2021-12-15 | $21.40 | $21.85 | $21.40 | $21.85 | $21.83 | 1,519 |
| 2021-12-14 | $21.57 | $21.83 | $21.55 | $21.83 | $21.81 | 2,508 |
| 2021-12-13 | $21.96 | $21.96 | $21.93 | $21.93 | $21.91 | 1,021 |
| 2021-12-10 | $22.13 | $22.13 | $22.11 | $22.11 | $22.09 | 2,129 |
| 2021-12-09 | $22.35 | $22.59 | $22.29 | $22.59 | $22.57 | 9,196 |
| 2021-12-08 | $22.78 | $22.78 | $22.51 | $22.51 | $22.49 | 661 |
| 2021-12-07 | $22.45 | $22.73 | $22.45 | $22.53 | $22.51 | 34,924 |
| 2021-12-06 | $22.00 | $22.00 | $21.89 | $21.99 | $21.97 | 3,211 |
| 2021-12-03 | $21.71 | $21.91 | $21.71 | $21.91 | $21.89 | 8,570 |
| 2021-12-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.30 | 10,171 |
| 2021-12-01 | $22.21 | $22.63 | $22.00 | $22.00 | $21.98 | 1,354 |
| 2021-11-30 | $21.81 | $21.81 | $21.51 | $21.53 | $21.51 | 1,009 |
| 2021-11-29 | $22.17 | $22.17 | $21.58 | $21.59 | $21.57 | 32,823 |
| 2021-11-26 | $22.00 | $22.00 | $21.93 | $21.93 | $21.91 | 482 |
| 2021-11-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.58 | 1,734 |
| 2021-11-23 | $23.13 | $23.13 | $22.95 | $22.96 | $22.94 | 3,306 |
| 2021-11-22 | $23.45 | $23.49 | $23.45 | $23.49 | $23.47 | 605 |
| 2021-11-19 | $23.58 | $23.58 | $23.55 | $23.55 | $23.53 | 2,369 |
| 2021-11-18 | $23.94 | $23.95 | $23.75 | $23.75 | $23.73 | 5,409 |
| 2021-11-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.77 | 307 |
| 2021-11-16 | $23.71 | $24.00 | $23.71 | $23.72 | $23.70 | 7,982 |
| 2021-11-15 | $23.65 | $23.79 | $23.65 | $23.70 | $23.68 | 1,622 |
| 2021-11-12 | $23.77 | $23.77 | $23.77 | $23.77 | $23.75 | 2,770 |
| 2021-11-11 | $23.95 | $23.95 | $23.76 | $23.77 | $23.75 | 4,700 |
| 2021-11-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.90 | 1,037 |
| 2021-11-09 | $24.02 | $24.02 | $23.92 | $23.92 | $23.90 | 3,758 |
| 2021-11-08 | $24.10 | $24.10 | $23.77 | $23.92 | $23.90 | 1,610 |
| 2021-11-05 | $23.80 | $24.11 | $23.80 | $24.05 | $24.03 | 5,630 |
| 2021-11-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.83 | 592 |
| 2021-11-03 | $23.66 | $23.85 | $23.66 | $23.75 | $23.73 | 4,402 |
| 2021-11-02 | $23.50 | $23.76 | $23.50 | $23.76 | $23.74 | 1,147 |
| 2021-11-01 | $23.37 | $23.43 | $23.37 | $23.43 | $23.41 | 13,990 |
| 2021-10-29 | $23.42 | $23.46 | $23.36 | $23.46 | $23.44 | 8,435 |
| 2021-10-28 | $23.34 | $23.55 | $23.24 | $23.55 | $23.53 | 3,277 |
| 2021-10-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.03 | 358 |
| 2021-10-26 | $23.18 | $23.18 | $22.98 | $23.00 | $22.98 | 2,467 |
| 2021-10-25 | $23.05 | $23.20 | $23.05 | $23.20 | $23.18 | 2,267 |
| 2021-10-22 | $23.97 | $23.97 | $23.67 | $23.67 | $23.65 | 1,173 |
| 2021-10-21 | $23.33 | $23.33 | $23.33 | $23.33 | $23.31 | 2,615 |
| 2021-10-20 | $23.44 | $23.44 | $23.35 | $23.35 | $23.33 | 20,760 |
| 2021-10-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.28 | 10,117 |
| 2021-10-18 | $23.32 | $23.32 | $23.23 | $23.30 | $23.28 | 2,676 |
| 2021-10-15 | $23.12 | $23.12 | $23.12 | $23.12 | $23.10 | 4,631 |
| 2021-10-14 | $22.79 | $22.80 | $22.79 | $22.80 | $22.78 | 2,227 |
| 2021-10-13 | $22.74 | $22.74 | $22.74 | $22.74 | $22.72 | 225 |
| 2021-10-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.44 | 7,758 |
| 2021-10-11 | $22.38 | $22.46 | $22.38 | $22.46 | $22.44 | 858 |
| 2021-10-08 | $22.74 | $22.74 | $22.74 | $22.74 | $22.72 | 5 |
| 2021-10-07 | $22.80 | $22.80 | $22.74 | $22.74 | $22.72 | 558 |
| 2021-10-06 | $22.28 | $22.28 | $22.02 | $22.02 | $22.00 | 12,081 |
| 2021-10-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.58 | 751 |
| 2021-10-04 | $22.50 | $22.76 | $22.50 | $22.76 | $22.74 | 1,057 |
| 2021-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.48 | 2,958 |
| 2021-09-30 | $22.43 | $22.89 | $22.43 | $22.89 | $22.87 | 1,090 |
| 2021-09-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.42 | 84 |
| 2021-09-28 | $22.87 | $23.10 | $22.44 | $22.44 | $22.42 | 7,711 |
| 2021-09-27 | $22.20 | $22.88 | $22.20 | $22.84 | $22.82 | 3,927 |
| 2021-09-24 | $22.76 | $22.76 | $22.10 | $22.10 | $22.08 | 1,453 |
| 2021-09-23 | $22.50 | $23.05 | $22.50 | $23.05 | $23.03 | 1,721 |
| 2021-09-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.18 | 102 |
| 2021-09-21 | $21.14 | $21.20 | $21.14 | $21.20 | $21.18 | 14,388 |
| 2021-09-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.06 | 98 |
| 2021-09-17 | $22.08 | $22.08 | $22.08 | $22.08 | $22.06 | 429 |
| 2021-09-16 | $22.32 | $22.34 | $22.30 | $22.30 | $22.28 | 713 |
| 2021-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.08 | 457 |
| 2021-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.28 | 1,019 |
| 2021-09-13 | $22.20 | $22.37 | $22.20 | $22.37 | $22.35 | 20,378 |
| 2021-09-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.96 | 51 |
| 2021-09-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.96 | 8,100 |
| 2021-09-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.96 | 33,030 |
| 2021-09-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.96 | 20 |
| 2021-09-03 | $22.85 | $23.05 | $22.85 | $22.98 | $22.96 | 18,680 |
| 2021-09-02 | $22.80 | $22.80 | $22.22 | $22.67 | $22.65 | 810 |
| 2021-09-01 | $22.75 | $22.98 | $22.60 | $22.60 | $22.58 | 4,417 |
| 2021-08-31 | $22.74 | $22.80 | $22.74 | $22.75 | $22.73 | 1,110 |
| 2021-08-30 | $22.97 | $22.97 | $22.50 | $22.50 | $22.48 | 2,254 |
| 2021-08-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.79 | 19,629 |
| 2021-08-26 | $22.75 | $22.75 | $22.60 | $22.60 | $22.58 | 121,639 |
| 2021-08-25 | $22.52 | $22.74 | $22.50 | $22.74 | $22.72 | 5,598 |
| 2021-08-24 | $22.30 | $22.48 | $22.30 | $22.30 | $22.28 | 345 |
| 2021-08-23 | $22.38 | $22.38 | $21.65 | $22.37 | $22.35 | 3,000 |
| 2021-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.98 | 20 |
| 2021-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.98 | 750 |
| 2021-08-18 | $22.46 | $22.83 | $22.46 | $22.57 | $22.55 | 4,432 |
| 2021-08-17 | $23.25 | $23.27 | $23.25 | $23.27 | $23.25 | 726 |
| 2021-08-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 1,052 |
| 2021-08-13 | $23.45 | $23.50 | $23.35 | $23.50 | $23.48 | 321 |
| 2021-08-12 | $23.35 | $23.45 | $23.26 | $23.45 | $23.43 | 6,523 |
| 2021-08-11 | $23.75 | $23.75 | $22.71 | $22.71 | $22.69 | 15,557 |
| 2021-08-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.57 | 507 |
| 2021-08-09 | $23.16 | $23.16 | $22.50 | $22.50 | $22.48 | 2,065 |
| 2021-08-06 | $23.40 | $23.60 | $23.40 | $23.60 | $23.58 | 3,310 |
| 2021-08-05 | $23.69 | $23.69 | $23.20 | $23.20 | $23.18 | 610 |
| 2021-08-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.58 | 0 |
| 2021-08-03 | $23.61 | $23.61 | $23.13 | $23.60 | $23.58 | 642 |
| 2021-08-02 | $24.00 | $24.49 | $23.88 | $23.88 | $23.86 | 810 |
| 2021-07-30 | $23.77 | $23.77 | $23.77 | $23.77 | $23.75 | 34 |
| 2021-07-29 | $23.76 | $23.94 | $23.76 | $23.77 | $23.75 | 1,521 |
| 2021-07-28 | $23.80 | $23.80 | $23.45 | $23.55 | $23.53 | 3,041 |
| 2021-07-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.23 | 5,031 |
| 2021-07-26 | $24.00 | $24.11 | $24.00 | $24.03 | $24.01 | 1,028 |
| 2021-07-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.48 | 111 |
| 2021-07-22 | $23.80 | $23.99 | $23.50 | $23.50 | $23.48 | 484 |
| 2021-07-21 | $23.30 | $23.48 | $23.30 | $23.48 | $23.46 | 1,150 |
| 2021-07-20 | $22.50 | $22.85 | $22.50 | $22.85 | $22.83 | 1,883 |
| 2021-07-19 | $23.55 | $23.55 | $23.30 | $23.30 | $23.28 | 1,225 |
| 2021-07-16 | $24.35 | $24.35 | $24.00 | $24.00 | $23.98 | 2,062 |
| 2021-07-15 | $24.56 | $24.84 | $24.56 | $24.79 | $24.77 | 2,239 |
| 2021-07-14 | $24.85 | $24.85 | $24.70 | $24.80 | $24.78 | 1,803 |
| 2021-07-13 | $24.80 | $24.80 | $24.21 | $24.21 | $24.19 | 1,353 |
| 2021-07-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.47 | 125 |
| 2021-07-09 | $24.26 | $24.90 | $24.26 | $24.49 | $24.47 | 659 |
| 2021-07-08 | $24.32 | $24.32 | $24.20 | $24.20 | $24.18 | 626 |
| 2021-07-07 | $24.28 | $25.14 | $24.28 | $25.14 | $25.12 | 736 |
| 2021-07-06 | $24.55 | $24.60 | $24.25 | $24.60 | $24.58 | 1,650 |
| 2021-07-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.18 | 345 |
| 2021-07-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.46 | 1,003 |
| 2021-06-30 | $24.40 | $24.43 | $24.02 | $24.43 | $24.41 | 955 |
| 2021-06-29 | $25.22 | $25.94 | $25.22 | $25.50 | $25.47 | 12,919 |
| 2021-06-28 | $25.65 | $25.65 | $24.92 | $24.92 | $24.89 | 2,036 |
| 2021-06-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.12 | 102 |
| 2021-06-24 | $25.75 | $25.75 | $25.15 | $25.15 | $25.12 | 654 |
| 2021-06-23 | $25.75 | $26.20 | $25.47 | $25.47 | $25.44 | 548 |
| 2021-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.97 | 5,940 |
| 2021-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.97 | 162 |
| 2021-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.97 | 126 |
| 2021-06-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.67 | 0 |
| 2021-06-16 | $26.90 | $26.90 | $26.70 | $26.70 | $26.67 | 658 |
| 2021-06-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 208 |
| 2021-06-14 | $27.16 | $27.16 | $27.16 | $27.16 | $27.13 | 13,193 |
| 2021-06-11 | $27.38 | $27.38 | $27.38 | $27.38 | $27.34 | 193 |
| 2021-06-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.22 | 1,610 |
| 2021-06-09 | $27.28 | $27.28 | $27.28 | $27.28 | $27.25 | 126 |
| 2021-06-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.07 | 143 |
| 2021-06-07 | $27.65 | $27.99 | $27.48 | $27.48 | $27.44 | 2,810 |
| 2021-06-04 | $27.68 | $27.68 | $27.68 | $27.68 | $27.64 | 24,920 |
| 2021-06-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.76 | 595 |
| 2021-06-02 | $27.15 | $27.58 | $27.15 | $27.58 | $27.54 | 498 |
| 2021-06-01 | $26.55 | $27.95 | $26.55 | $27.95 | $27.91 | 2,956 |
| 2021-05-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.47 | 19 |
| 2021-05-27 | $26.10 | $26.50 | $26.10 | $26.50 | $26.47 | 3,349 |
| 2021-05-26 | $25.70 | $25.70 | $25.01 | $25.01 | $24.98 | 680 |
| 2021-05-25 | $25.87 | $25.87 | $25.22 | $25.22 | $25.18 | 1,375 |
| 2021-05-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.67 | 33 |
| 2021-05-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.67 | 176 |
| 2021-05-20 | $26.83 | $26.83 | $25.11 | $25.11 | $25.08 | 1,311 |
| 2021-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.97 | 303 |
| 2021-05-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.57 | 20 |
| 2021-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.57 | 19 |
| 2021-05-14 | $26.08 | $26.60 | $26.08 | $26.60 | $26.57 | 1,380 |
| 2021-05-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.07 | 245 |
| 2021-05-12 | $26.02 | $26.02 | $26.02 | $26.02 | $25.99 | 232 |
| 2021-05-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.02 | 401 |
| 2021-05-10 | $26.37 | $26.37 | $26.08 | $26.08 | $26.05 | 2,603 |
| 2021-05-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.86 | 145 |
| 2021-05-06 | $25.27 | $25.44 | $25.16 | $25.44 | $25.41 | 1,246 |
| 2021-05-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.40 | 5,198 |
| 2021-05-04 | $23.71 | $23.71 | $23.71 | $23.71 | $23.68 | 570 |
| 2021-05-03 | $24.65 | $24.90 | $24.65 | $24.82 | $24.79 | 811 |
| 2021-04-30 | $24.67 | $24.67 | $24.67 | $24.67 | $24.63 | 76 |
| 2021-04-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.63 | 1,805 |
| 2021-04-28 | $25.10 | $25.25 | $25.10 | $25.25 | $25.22 | 12,882 |
| 2021-04-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 34 |
| 2021-04-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 114 |
| 2021-04-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 117 |
| 2021-04-22 | $25.02 | $25.02 | $24.90 | $24.90 | $24.87 | 863 |
| 2021-04-21 | $24.00 | $24.10 | $24.00 | $24.10 | $24.07 | 611 |
| 2021-04-20 | $24.71 | $24.71 | $24.23 | $24.23 | $24.20 | 695 |
| 2021-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.67 | 179 |
| 2021-04-16 | $25.25 | $25.70 | $25.25 | $25.70 | $25.67 | 1,015 |
| 2021-04-15 | $24.74 | $24.96 | $24.74 | $24.96 | $24.93 | 535 |
| 2021-04-14 | $24.25 | $24.40 | $24.18 | $24.40 | $24.37 | 832 |
| 2021-04-13 | $24.50 | $24.50 | $24.43 | $24.43 | $24.40 | 660 |
| 2021-04-12 | $24.06 | $24.30 | $24.06 | $24.15 | $24.12 | 1,015 |
| 2021-04-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.83 | 428 |
| 2021-04-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.72 | 102 |
| 2021-04-07 | $24.50 | $24.50 | $24.05 | $24.05 | $24.02 | 823 |
| 2021-04-06 | $24.60 | $24.60 | $24.45 | $24.55 | $24.52 | 3,004 |
| 2021-04-05 | $23.50 | $24.62 | $23.50 | $24.62 | $24.58 | 1,039 |
| 2021-04-01 | $24.00 | $24.57 | $24.00 | $24.49 | $24.46 | 750 |
| 2021-03-31 | $25.05 | $25.80 | $25.05 | $25.80 | $25.75 | 2,999 |
| 2021-03-30 | $25.65 | $25.65 | $25.43 | $25.43 | $25.37 | 1,356 |
| 2021-03-29 | $25.79 | $25.79 | $25.79 | $25.79 | $25.73 | 337 |
| 2021-03-26 | $26.40 | $26.65 | $26.40 | $26.65 | $26.60 | 4,151 |
| 2021-03-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.45 | 38 |
| 2021-03-24 | $26.18 | $26.50 | $26.18 | $26.50 | $26.45 | 3,249 |
| 2021-03-23 | $25.60 | $25.60 | $25.46 | $25.50 | $25.45 | 2,505 |
| 2021-03-22 | $27.16 | $27.16 | $27.16 | $27.16 | $27.11 | 210 |
| 2021-03-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.20 | 433 |
| 2021-03-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.69 | 0 |
| 2021-03-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.69 | 451 |
| 2021-03-16 | $28.00 | $28.00 | $27.88 | $27.88 | $27.83 | 245 |
| 2021-03-15 | $27.58 | $27.90 | $27.58 | $27.90 | $27.85 | 1,395 |
| 2021-03-12 | $27.72 | $27.72 | $27.50 | $27.59 | $27.54 | 680 |
| 2021-03-11 | $27.98 | $27.98 | $27.85 | $27.88 | $27.83 | 1,128 |
| 2021-03-10 | $27.82 | $28.00 | $27.67 | $28.00 | $27.94 | 3,847 |
| 2021-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.40 | 126 |
| 2021-03-08 | $26.55 | $26.55 | $26.45 | $26.45 | $26.40 | 849 |
| 2021-03-05 | $26.59 | $26.60 | $26.36 | $26.60 | $26.55 | 1,254 |
| 2021-03-04 | $26.67 | $26.67 | $26.39 | $26.55 | $26.50 | 1,502 |
| 2021-03-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.75 | 425 |
| 2021-03-02 | $26.35 | $27.01 | $26.35 | $27.01 | $26.96 | 6,030 |
| 2021-03-01 | $26.00 | $26.10 | $26.00 | $26.10 | $26.05 | 463 |
| 2021-02-26 | $26.39 | $26.39 | $26.39 | $26.39 | $26.34 | 1,010 |
| 2021-02-25 | $26.17 | $26.39 | $26.05 | $26.12 | $26.07 | 12 |
| 2021-02-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.07 | 12 |
| 2021-02-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.07 | 81 |
| 2021-02-22 | $26.12 | $26.12 | $26.12 | $26.12 | $26.07 | 5,251 |
| 2021-02-19 | $25.92 | $26.00 | $25.92 | $26.00 | $25.95 | 1,204 |
| 2021-02-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.25 | 420 |
| 2021-02-17 | $25.66 | $25.66 | $25.30 | $25.30 | $25.25 | 420 |
| 2021-02-16 | $24.85 | $25.79 | $24.85 | $25.79 | $25.74 | 311 |
| 2021-02-12 | $25.58 | $25.58 | $25.58 | $25.58 | $25.53 | 518 |
| 2021-02-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.75 | 447 |
| 2021-02-10 | $25.60 | $25.60 | $25.55 | $25.55 | $25.50 | 463 |
| 2021-02-09 | $25.45 | $25.65 | $25.45 | $25.65 | $25.60 | 902 |
| 2021-02-08 | $25.11 | $25.38 | $25.11 | $25.38 | $25.33 | 1,097 |
| 2021-02-05 | $24.94 | $25.11 | $24.94 | $25.11 | $25.06 | 796 |
| 2021-02-04 | $25.30 | $25.36 | $25.30 | $25.36 | $25.31 | 632 |
| 2021-02-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.60 | 643 |
| 2021-02-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.53 | 17,921 |
| 2021-02-01 | $25.00 | $25.00 | $24.05 | $24.63 | $24.58 | 729 |
| 2021-01-29 | $25.03 | $25.03 | $25.00 | $25.00 | $24.95 | 796 |
| 2021-01-28 | $25.08 | $25.08 | $25.04 | $25.04 | $24.99 | 441 |
| 2021-01-27 | $24.77 | $25.07 | $24.08 | $25.00 | $24.95 | 2,692 |
| 2021-01-26 | $25.69 | $25.69 | $25.69 | $25.69 | $25.64 | 73 |
| 2021-01-25 | $26.13 | $26.13 | $25.58 | $25.69 | $25.64 | 4,117 |
| 2021-01-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.90 | 17 |
| 2021-01-21 | $26.00 | $26.18 | $25.95 | $25.95 | $25.90 | 651 |
| 2021-01-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.81 | 126 |
| 2021-01-19 | $25.54 | $25.63 | $25.54 | $25.63 | $25.58 | 2,109 |
| 2021-01-15 | $25.05 | $25.27 | $25.00 | $25.27 | $25.22 | 875 |
| 2021-01-14 | $25.85 | $25.85 | $25.66 | $25.66 | $25.61 | 1,655 |
| 2021-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.70 | 631 |
| 2021-01-12 | $26.05 | $26.05 | $26.05 | $26.05 | $26.00 | 199 |
| 2021-01-11 | $25.40 | $25.40 | $25.30 | $25.30 | $25.25 | 732 |
| 2021-01-08 | $25.95 | $25.95 | $25.85 | $25.85 | $25.80 | 510 |
| 2021-01-07 | $25.80 | $26.11 | $25.70 | $26.11 | $26.06 | 52,729 |
| 2021-01-06 | $24.63 | $25.19 | $24.55 | $25.19 | $25.14 | 1,409 |
| 2021-01-05 | $24.43 | $24.55 | $24.43 | $24.55 | $24.50 | 396 |
| 2021-01-04 | $23.90 | $23.90 | $23.63 | $23.63 | $23.58 | 446 |
| 2020-12-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.75 | 107 |
| 2020-12-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.50 | 17 |
| 2020-12-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.50 | 60 |
| 2020-12-28 | $23.25 | $23.55 | $23.25 | $23.55 | $23.50 | 955 |
| 2020-12-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.50 | 0 |
| 2020-12-23 | $23.36 | $23.55 | $23.36 | $23.55 | $23.50 | 955 |
| 2020-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.45 | 308 |
| 2020-12-21 | $23.40 | $23.75 | $23.40 | $23.75 | $23.70 | 431 |
| 2020-12-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.84 | 350 |
| 2020-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.95 | 140 |
| 2020-12-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.50 | 256 |
| 2020-12-15 | $23.30 | $23.50 | $23.30 | $23.50 | $23.45 | 981 |
| 2020-12-14 | $22.95 | $22.95 | $22.90 | $22.90 | $22.85 | 1,301 |
| 2020-12-11 | $22.75 | $22.75 | $22.60 | $22.60 | $22.56 | 415 |
| 2020-12-10 | $22.56 | $22.75 | $22.56 | $22.70 | $22.66 | 1,870 |
| 2020-12-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.78 | 10 |
| 2020-12-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.78 | 230 |
| 2020-12-07 | $23.01 | $23.11 | $23.00 | $23.00 | $22.95 | 2,148 |
| 2020-12-04 | $23.05 | $23.15 | $23.05 | $23.15 | $23.10 | 1,529 |
| 2020-12-03 | $23.01 | $23.15 | $23.01 | $23.15 | $23.10 | 646 |
| 2020-12-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.44 | 113 |
| 2020-12-01 | $23.15 | $23.49 | $23.15 | $23.49 | $23.44 | 751 |
| 2020-11-30 | $22.85 | $22.85 | $22.64 | $22.64 | $22.59 | 436 |
| 2020-11-27 | $23.45 | $23.45 | $23.43 | $23.43 | $23.38 | 352 |
| 2020-11-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.60 | 222 |
| 2020-11-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.53 | 107 |
| 2020-11-23 | $23.05 | $23.05 | $23.05 | $23.05 | $23.00 | 200 |
| 2020-11-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.25 | 220 |
| 2020-11-19 | $23.15 | $23.29 | $23.08 | $23.29 | $23.24 | 5,991 |
| 2020-11-18 | $23.40 | $23.40 | $23.14 | $23.14 | $23.09 | 625 |
| 2020-11-17 | $23.18 | $23.25 | $23.18 | $23.25 | $23.20 | 2,118 |
| 2020-11-16 | $22.95 | $23.13 | $22.88 | $22.88 | $22.83 | 2,425 |
| 2020-11-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.16 | 7 |
| 2020-11-12 | $22.20 | $22.40 | $22.20 | $22.20 | $22.16 | 1,276 |
| 2020-11-11 | $22.57 | $22.57 | $22.57 | $22.57 | $22.53 | 27 |
| 2020-11-10 | $22.60 | $22.74 | $22.55 | $22.57 | $22.53 | 6,184 |
| 2020-11-09 | $23.00 | $23.00 | $22.96 | $22.96 | $22.92 | 48,190 |
| 2020-11-06 | $22.10 | $22.10 | $22.08 | $22.08 | $22.04 | 507 |
| 2020-11-05 | $21.36 | $21.75 | $21.35 | $21.75 | $21.71 | 1,385 |
| 2020-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.96 | 12 |
| 2020-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.96 | 3 |
| 2020-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.96 | 175 |
| 2020-10-30 | $19.47 | $19.47 | $19.40 | $19.40 | $19.36 | 227 |
| 2020-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.96 | 0 |
| 2020-10-28 | $19.05 | $19.05 | $18.90 | $19.00 | $18.96 | 6,000 |
| 2020-10-27 | $19.96 | $19.96 | $19.90 | $19.90 | $19.86 | 500 |
| 2020-10-26 | $20.44 | $20.44 | $20.15 | $20.15 | $20.11 | 901 |
| 2020-10-23 | $20.90 | $20.95 | $20.90 | $20.95 | $20.91 | 200 |
| 2020-10-22 | $20.71 | $20.71 | $20.66 | $20.66 | $20.62 | 472 |
| 2020-10-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.59 | 402 |
| 2020-10-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.91 | 10 |
| 2020-10-19 | $21.06 | $21.06 | $20.95 | $20.95 | $20.91 | 1,258 |
| 2020-10-16 | $20.40 | $20.91 | $20.40 | $20.91 | $20.87 | 6,141 |
| 2020-10-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.89 | 376 |
| 2020-10-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.56 | 2,000 |
| 2020-10-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.49 | 294 |
| 2020-10-12 | $20.76 | $20.90 | $20.75 | $20.90 | $20.86 | 769 |
| 2020-10-09 | $20.47 | $20.47 | $20.47 | $20.47 | $20.43 | 76,510 |
| 2020-10-08 | $20.60 | $20.74 | $20.60 | $20.74 | $20.70 | 100,111 |
| 2020-10-07 | $20.45 | $20.45 | $20.42 | $20.42 | $20.38 | 1,011 |
| 2020-10-06 | $20.41 | $20.41 | $20.15 | $20.18 | $20.14 | 6,885 |
| 2020-10-05 | $20.00 | $20.26 | $20.00 | $20.26 | $20.22 | 5,317 |
| 2020-10-02 | $19.25 | $19.27 | $19.25 | $19.27 | $19.23 | 1,173 |
| 2020-10-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.51 | 218 |
| 2020-09-30 | $19.45 | $19.45 | $19.25 | $19.25 | $19.21 | 961 |
| 2020-09-29 | $19.31 | $19.40 | $19.31 | $19.40 | $19.36 | 1,374 |
| 2020-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.26 | 0 |
| 2020-09-25 | $18.19 | $18.30 | $18.19 | $18.30 | $18.26 | 3,220 |
| 2020-09-24 | $18.35 | $18.40 | $18.31 | $18.31 | $18.27 | 365 |
| 2020-09-23 | $18.96 | $18.96 | $18.80 | $18.80 | $18.76 | 412 |
| 2020-09-22 | $18.77 | $18.77 | $18.70 | $18.70 | $18.66 | 1,010 |
| 2020-09-21 | $18.63 | $18.63 | $18.63 | $18.63 | $18.59 | 157 |
| 2020-09-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.31 | 48 |
| 2020-09-17 | $19.44 | $19.44 | $19.27 | $19.35 | $19.31 | 1,000 |
| 2020-09-16 | $19.45 | $19.53 | $19.45 | $19.53 | $19.49 | 402 |
| 2020-09-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.61 | 6 |
| 2020-09-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.61 | 13 |
| 2020-09-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.61 | 162 |
| 2020-09-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.66 | 1,814 |
| 2020-09-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.54 | 1,032 |
| 2020-09-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.83 | 9 |
| 2020-09-04 | $19.60 | $19.87 | $19.60 | $19.87 | $19.83 | 323 |
| 2020-09-03 | $19.62 | $19.64 | $19.07 | $19.07 | $19.03 | 1,178 |
| 2020-09-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.06 | 95 |
| 2020-09-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.06 | 246 |
| 2020-08-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.21 | 272 |
| 2020-08-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.15 | 233 |
| 2020-08-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.76 | 4 |
| 2020-08-26 | $18.70 | $18.80 | $18.70 | $18.80 | $18.76 | 648 |
| 2020-08-25 | $18.84 | $18.84 | $18.70 | $18.70 | $18.66 | 554 |
| 2020-08-24 | $18.80 | $18.80 | $18.62 | $18.75 | $18.71 | 961 |
| 2020-08-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.26 | 152 |
| 2020-08-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.46 | 663 |
| 2020-08-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.91 | 10 |
| 2020-08-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.91 | 6,274 |
| 2020-08-17 | $18.32 | $18.32 | $18.32 | $18.32 | $18.28 | 0 |
| 2020-08-14 | $18.35 | $18.35 | $18.32 | $18.32 | $18.28 | 410 |
| 2020-08-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.73 | 7 |
| 2020-08-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.73 | 550 |
| 2020-08-11 | $18.70 | $18.70 | $18.66 | $18.66 | $18.62 | 1,588 |
| 2020-08-10 | $18.27 | $18.27 | $18.27 | $18.27 | $18.24 | 188 |
| 2020-08-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 0 |
| 2020-08-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 0 |
| 2020-08-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 57 |
| 2020-08-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.81 | 100 |
| 2020-08-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.22 | 4 |
| 2020-07-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.22 | 253 |
| 2020-07-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.72 | 235 |
| 2020-07-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.76 | 0 |
| 2020-07-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.76 | 120 |
| 2020-07-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.86 | 100 |
| 2020-07-24 | $17.96 | $17.96 | $17.96 | $17.96 | $17.92 | 0 |
| 2020-07-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.92 | 39 |
| 2020-07-22 | $17.96 | $17.96 | $17.96 | $17.96 | $17.93 | 303 |
| 2020-07-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.49 | 166 |
| 2020-07-20 | $17.67 | $17.67 | $17.67 | $17.67 | $17.64 | 270 |
| 2020-07-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.72 | 560 |
| 2020-07-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.62 | 510 |
| 2020-07-15 | $17.68 | $17.68 | $17.68 | $17.68 | $17.65 | 214 |
| 2020-07-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.26 | 702 |
| 2020-07-13 | $17.15 | $17.21 | $17.15 | $17.20 | $17.17 | 1,264 |
| 2020-07-10 | $16.67 | $16.67 | $16.67 | $16.67 | $16.64 | 503 |
| 2020-07-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.77 | 7 |
| 2020-07-08 | $16.73 | $16.80 | $16.73 | $16.80 | $16.77 | 1,488 |
| 2020-07-07 | $16.92 | $16.92 | $16.80 | $16.80 | $16.77 | 2,646 |
| 2020-07-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.32 | 2,840 |
| 2020-07-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.97 | 161 |
| 2020-07-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.97 | 747 |
| 2020-06-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.87 | 652 |
| 2020-06-29 | $15.75 | $15.90 | $15.75 | $15.90 | $15.87 | 499 |
| 2020-06-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.37 | 365 |
| 2020-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.27 | 352 |
| 2020-06-24 | $15.61 | $15.61 | $15.30 | $15.50 | $15.47 | 2,160 |
| 2020-06-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.97 | 7,513 |
| 2020-06-22 | $15.70 | $16.00 | $15.70 | $16.00 | $15.97 | 200 |
| 2020-06-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 400 |
| 2020-06-18 | $15.88 | $15.88 | $15.88 | $15.88 | $15.85 | 6 |
| 2020-06-17 | $15.80 | $15.88 | $15.80 | $15.88 | $15.85 | 925 |
| 2020-06-16 | $15.52 | $15.52 | $15.35 | $15.35 | $15.32 | 1,112 |
| 2020-06-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.67 | 100 |
| 2020-06-12 | $14.65 | $15.32 | $14.65 | $15.32 | $15.29 | 212 |
| 2020-06-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 111 |
| 2020-06-10 | $16.00 | $16.00 | $15.95 | $15.95 | $15.92 | 1,371 |
| 2020-06-09 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 50 |
| 2020-06-08 | $16.28 | $16.28 | $16.28 | $16.28 | $16.25 | 30 |
| 2020-06-05 | $16.60 | $16.60 | $16.28 | $16.28 | $16.25 | 405 |
| 2020-06-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 50 |
| 2020-06-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 1,437 |
| 2020-06-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 0 |
| 2020-06-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 315 |
| 2020-05-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.02 | 100 |
| 2020-05-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.38 | 3,277 |
| 2020-05-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.17 | 95 |
| 2020-05-26 | $13.85 | $14.20 | $13.85 | $14.20 | $14.17 | 21,971 |
| 2020-05-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.02 | 4,124 |
| 2020-05-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.62 | 82 |
| 2020-05-20 | $13.45 | $13.65 | $13.45 | $13.65 | $13.62 | 4,202 |
| 2020-05-19 | $11.81 | $11.81 | $11.81 | $11.81 | $11.79 | 0 |
| 2020-05-18 | $11.81 | $11.81 | $11.81 | $11.81 | $11.78 | 1 |
| 2020-05-15 | $11.81 | $11.81 | $11.81 | $11.81 | $11.79 | 100 |
| 2020-05-14 | $11.80 | $11.95 | $11.80 | $11.95 | $11.93 | 200 |
| 2020-05-13 | $11.94 | $12.13 | $11.85 | $12.13 | $12.11 | 1,622 |
| 2020-05-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.43 | 3,000 |
| 2020-05-11 | $12.50 | $12.50 | $12.45 | $12.45 | $12.43 | 256 |
| 2020-05-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.38 | 25 |
| 2020-05-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.38 | 601 |
| 2020-05-06 | $12.50 | $12.85 | $12.50 | $12.85 | $12.82 | 6,379 |
| 2020-05-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.70 | 500 |
| 2020-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.23 | 289 |
| 2020-05-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.72 | 0 |
| 2020-04-30 | $12.94 | $12.94 | $12.75 | $12.75 | $12.72 | 700 |
| 2020-04-29 | $13.05 | $13.08 | $13.05 | $13.08 | $13.05 | 727 |
| 2020-04-28 | $12.40 | $12.48 | $12.30 | $12.30 | $12.28 | 31,584 |
| 2020-04-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.94 | 78 |
| 2020-04-24 | $12.01 | $12.01 | $10.92 | $10.96 | $10.94 | 1,602 |
| 2020-04-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.45 | 176 |
| 2020-04-22 | $12.05 | $12.05 | $11.93 | $11.93 | $11.91 | 1,000 |
| 2020-04-21 | $11.91 | $11.93 | $11.91 | $11.93 | $11.91 | 750 |
| 2020-04-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 1,489 |
| 2020-04-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.43 | 200 |
| 2020-04-16 | $11.90 | $11.92 | $11.90 | $11.92 | $11.90 | 896 |
| 2020-04-15 | $12.00 | $12.00 | $11.71 | $11.71 | $11.69 | 1,755 |
| 2020-04-14 | $12.59 | $12.90 | $12.59 | $12.90 | $12.87 | 726 |
| 2020-04-13 | $13.40 | $13.40 | $12.00 | $12.00 | $11.98 | 1,393 |
| 2020-04-09 | $11.94 | $11.94 | $11.90 | $11.90 | $11.88 | 10,043 |
| 2020-04-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.57 | 4 |
| 2020-04-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.57 | 1 |
| 2020-04-06 | $12.00 | $12.00 | $11.59 | $11.59 | $11.57 | 566 |
| 2020-04-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.71 | 147 |
| 2020-04-02 | $10.65 | $10.73 | $10.65 | $10.73 | $10.71 | 542 |
| 2020-04-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.20 | 2,377 |
| 2020-03-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.58 | 550 |
| 2020-03-30 | $11.09 | $11.41 | $10.70 | $11.41 | $11.39 | 2,454 |
| 2020-03-27 | $12.04 | $12.04 | $11.41 | $11.41 | $11.39 | 1,238 |
| 2020-03-26 | $12.00 | $12.00 | $11.86 | $11.86 | $11.84 | 4,161 |
| 2020-03-25 | $11.40 | $11.50 | $11.40 | $11.50 | $11.48 | 1,478 |
| 2020-03-24 | $9.70 | $10.79 | $9.70 | $10.79 | $10.77 | 2,453 |
| 2020-03-23 | $9.10 | $9.40 | $9.10 | $9.40 | $9.38 | 489 |
| 2020-03-20 | $9.55 | $9.85 | $9.55 | $9.85 | $9.83 | 4,650 |
| 2020-03-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.28 | 270 |
| 2020-03-18 | $10.35 | $10.35 | $8.85 | $8.85 | $8.83 | 1,559 |
| 2020-03-17 | $11.00 | $11.00 | $10.55 | $10.83 | $10.81 | 3,432 |
| 2020-03-16 | $12.20 | $12.20 | $11.78 | $11.78 | $11.76 | 1,750 |
| 2020-03-13 | $12.51 | $12.51 | $11.35 | $11.35 | $11.33 | 4,694 |
| 2020-03-12 | $11.55 | $11.97 | $11.47 | $11.72 | $11.70 | 2,193 |
| 2020-03-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 1,352 |
| 2020-03-10 | $15.39 | $15.39 | $15.25 | $15.25 | $15.22 | 81 |
| 2020-03-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 4 |
| 2020-03-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 150 |
| 2020-03-05 | $15.39 | $15.39 | $15.25 | $15.25 | $15.22 | 1,140 |
| 2020-03-04 | $15.62 | $15.75 | $15.62 | $15.75 | $15.72 | 607 |
| 2020-03-03 | $16.12 | $16.12 | $16.00 | $16.01 | $15.98 | 10,700 |
| 2020-03-02 | $15.35 | $15.67 | $15.35 | $15.45 | $15.42 | 2,797 |
| 2020-02-28 | $15.25 | $15.48 | $15.05 | $15.48 | $15.45 | 715 |
| 2020-02-27 | $15.91 | $15.91 | $15.80 | $15.80 | $15.77 | 1,307 |
| 2020-02-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.72 | 20 |
| 2020-02-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.72 | 99 |
| 2020-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.72 | 1,000 |
| 2020-02-21 | $17.59 | $17.59 | $17.59 | $17.59 | $17.56 | 0 |
| 2020-02-20 | $17.59 | $17.59 | $17.59 | $17.59 | $17.56 | 20 |
| 2020-02-19 | $17.59 | $17.59 | $17.59 | $17.59 | $17.56 | 365 |
| 2020-02-18 | $17.75 | $17.75 | $17.64 | $17.65 | $17.62 | 1,378 |
| 2020-02-14 | $17.93 | $17.93 | $17.93 | $17.93 | $17.89 | 11 |
| 2020-02-13 | $17.93 | $17.93 | $17.93 | $17.93 | $17.89 | 0 |
| 2020-02-12 | $17.93 | $17.93 | $17.93 | $17.93 | $17.89 | 0 |
| 2020-02-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.89 | 71 |
| 2020-02-10 | $17.93 | $17.93 | $17.93 | $17.93 | $17.89 | 122 |
| 2020-02-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.57 | 0 |
| 2020-02-06 | $17.85 | $17.85 | $17.60 | $17.60 | $17.57 | 15,080 |
| 2020-02-05 | $17.95 | $18.07 | $17.95 | $18.07 | $18.03 | 2,981 |
| 2020-02-04 | $17.65 | $17.80 | $17.65 | $17.79 | $17.75 | 4,843 |
| 2020-02-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.17 | 24,214 |
| 2020-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.02 | 25 |
| 2020-01-30 | $16.90 | $17.05 | $16.90 | $17.05 | $17.02 | 721 |
| 2020-01-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.95 | 515 |
| 2020-01-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.27 | 0 |
| 2020-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.27 | 5 |
| 2020-01-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.27 | 191 |
| 2020-01-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.52 | 25 |
| 2020-01-22 | $16.63 | $16.63 | $16.55 | $16.55 | $16.52 | 400 |
| 2020-01-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.95 | 152 |
| 2020-01-17 | $16.65 | $16.65 | $16.65 | $16.65 | $16.62 | 1,505 |
| 2020-01-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.46 | 20 |
| 2020-01-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.46 | 40 |
| 2020-01-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.46 | 10 |
| 2020-01-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.46 | 1 |
| 2020-01-10 | $16.49 | $16.49 | $16.49 | $16.49 | $16.46 | 0 |
| 2020-01-09 | $16.64 | $16.64 | $16.49 | $16.49 | $16.46 | 1,911 |
| 2020-01-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.92 | 1,048 |
| 2020-01-07 | $16.61 | $16.61 | $16.61 | $16.61 | $16.58 | 0 |
| 2020-01-06 | $16.61 | $16.61 | $16.61 | $16.61 | $16.58 | 200 |
| 2020-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.72 | 2,011 |
| 2020-01-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.22 | 116 |
| 2019-12-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.76 | 694 |
| 2019-12-30 | $17.02 | $17.02 | $17.02 | $17.02 | $16.99 | 158 |
| 2019-12-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.82 | 20 |
| 2019-12-26 | $16.75 | $16.85 | $16.75 | $16.85 | $16.82 | 325 |
| 2019-12-24 | $16.96 | $16.96 | $16.96 | $16.96 | $16.93 | 25 |
| 2019-12-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.93 | 630 |
| 2019-12-20 | $16.75 | $16.82 | $16.70 | $16.70 | $16.67 | 2,530 |
| 2019-12-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.42 | 13 |
| 2019-12-18 | $16.50 | $16.50 | $16.45 | $16.45 | $16.42 | 3,952 |
| 2019-12-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.45 | 10 |
| 2019-12-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.45 | 50 |
| 2019-12-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.45 | 3 |
| 2019-12-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.45 | 271 |
| 2019-12-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 0 |
| 2019-12-10 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 0 |
| 2019-12-09 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 261 |
| 2019-12-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.28 | 0 |
| 2019-12-05 | $15.35 | $15.35 | $15.31 | $15.31 | $15.28 | 463 |
| 2019-12-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 100 |
| 2019-12-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 106 |
| 2019-12-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 0 |
| 2019-11-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 0 |
| 2019-11-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 13 |
| 2019-11-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 0 |
| 2019-11-25 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 10 |
| 2019-11-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 5 |
| 2019-11-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 0 |
| 2019-11-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.32 | 1,000 |
| 2019-11-19 | $15.39 | $15.39 | $15.39 | $15.39 | $15.36 | 186 |
| 2019-11-18 | $15.57 | $15.57 | $15.40 | $15.40 | $15.37 | 663 |
| 2019-11-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 110 |
| 2019-11-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.47 | 575 |
| 2019-11-13 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 6 |
| 2019-11-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 0 |
| 2019-11-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 0 |
| 2019-11-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 37 |
| 2019-11-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 28 |
| 2019-11-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 28 |
| 2019-11-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.67 | 0 |
| 2019-11-04 | $15.72 | $15.79 | $15.70 | $15.70 | $15.67 | 4,236 |
| 2019-11-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.99 | 0 |
| 2019-10-31 | $15.00 | $15.06 | $15.00 | $15.02 | $14.99 | 1,225 |
| 2019-10-30 | $15.13 | $15.13 | $15.13 | $15.13 | $15.10 | 299 |
| 2019-10-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 0 |
| 2019-10-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.12 | 100 |
| 2019-10-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.87 | 175 |
| 2019-10-24 | $14.82 | $14.82 | $14.82 | $14.82 | $14.79 | 0 |
| 2019-10-23 | $14.82 | $14.82 | $14.82 | $14.82 | $14.79 | 5 |
| 2019-10-22 | $15.00 | $15.00 | $14.82 | $14.82 | $14.79 | 550 |
| 2019-10-21 | $14.90 | $15.00 | $14.90 | $15.00 | $14.97 | 1,058 |
| 2019-10-18 | $14.70 | $14.85 | $14.70 | $14.85 | $14.82 | 501 |
| 2019-10-17 | $14.27 | $14.27 | $14.27 | $14.27 | $14.24 | 0 |
| 2019-10-16 | $14.27 | $14.27 | $14.27 | $14.27 | $14.24 | 325 |
| 2019-10-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 0 |
| 2019-10-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 185 |
| 2019-10-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 0 |
| 2019-10-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 0 |
| 2019-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 9,923 |
| 2019-10-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.92 | 5,000 |
| 2019-10-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.92 | 15 |
| 2019-10-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.92 | 160 |
| 2019-10-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.91 | 0 |
| 2019-10-02 | $13.94 | $13.94 | $13.94 | $13.94 | $13.91 | 172 |
| 2019-10-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.91 | 140 |
| 2019-09-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.96 | 0 |
| 2019-09-27 | $14.00 | $14.00 | $13.99 | $13.99 | $13.96 | 1,500 |
| 2019-09-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.52 | 35 |
| 2019-09-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.52 | 230 |
| 2019-09-24 | $14.01 | $14.01 | $14.00 | $14.00 | $13.97 | 6,168 |
| 2019-09-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.22 | 785 |
| 2019-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 2 |
| 2019-09-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 665 |
| 2019-09-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.02 | 0 |
| 2019-09-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.02 | 10,000 |
| 2019-09-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.02 | 175 |
| 2019-09-13 | $15.28 | $15.28 | $15.28 | $15.28 | $15.25 | 131 |
| 2019-09-12 | $15.20 | $15.20 | $15.01 | $15.20 | $15.17 | 10,067 |
| 2019-09-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 1,700 |
| 2019-09-10 | $14.59 | $14.59 | $14.59 | $14.59 | $14.56 | 42 |
| 2019-09-09 | $14.52 | $14.59 | $14.52 | $14.59 | $14.56 | 1,579 |
| 2019-09-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.12 | 100 |
| 2019-09-05 | $14.20 | $14.20 | $14.17 | $14.17 | $14.14 | 1,537 |
| 2019-09-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.77 | 0 |
| 2019-09-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.77 | 0 |
| 2019-08-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.77 | 205 |
| 2019-08-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.32 | 201 |
| 2019-08-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.17 | 70 |
| 2019-08-27 | $13.14 | $13.20 | $13.14 | $13.20 | $13.17 | 1,568 |
| 2019-08-26 | $13.13 | $13.13 | $13.13 | $13.13 | $13.10 | 166 |
| 2019-08-23 | $13.37 | $13.37 | $13.13 | $13.13 | $13.10 | 700 |
| 2019-08-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.34 | 20 |
| 2019-08-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.34 | 220 |
| 2019-08-20 | $13.54 | $13.54 | $13.54 | $13.54 | $13.51 | 0 |
| 2019-08-19 | $13.48 | $13.54 | $13.48 | $13.54 | $13.51 | 4,233 |
| 2019-08-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 18 |
| 2019-08-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 25 |
| 2019-08-14 | $13.47 | $13.47 | $13.33 | $13.33 | $13.30 | 2,621 |
| 2019-08-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.72 | 200 |
| 2019-08-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.72 | 174 |
| 2019-08-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.82 | 145 |
| 2019-08-08 | $14.00 | $14.08 | $14.00 | $14.08 | $14.05 | 500 |
| 2019-08-07 | $13.75 | $14.00 | $13.75 | $14.00 | $13.97 | 334 |
| 2019-08-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.32 | 2,323 |
| 2019-08-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.32 | 1,000 |
| 2019-08-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.32 | 963 |
| 2019-08-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.82 | 100 |
| 2019-07-31 | $15.09 | $15.09 | $14.95 | $14.95 | $14.92 | 600 |
| 2019-07-30 | $15.60 | $15.60 | $15.60 | $15.60 | $15.57 | 70 |
| 2019-07-29 | $15.60 | $15.60 | $15.60 | $15.60 | $15.57 | 50 |
| 2019-07-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.57 | 0 |
| 2019-07-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.57 | 439 |
| 2019-07-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.72 | 1,260 |
| 2019-07-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.07 | 0 |
| 2019-07-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.07 | 32 |
| 2019-07-19 | $15.92 | $16.10 | $15.92 | $16.10 | $16.07 | 927 |
| 2019-07-18 | $15.21 | $15.21 | $15.21 | $15.21 | $15.18 | 400 |
| 2019-07-17 | $15.55 | $15.55 | $15.55 | $15.55 | $15.52 | 0 |
| 2019-07-16 | $15.55 | $15.55 | $15.55 | $15.55 | $15.52 | 10 |
| 2019-07-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.52 | 0 |
| 2019-07-12 | $15.60 | $15.60 | $15.55 | $15.55 | $15.52 | 27,661 |
| 2019-07-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.37 | 4,167 |
| 2019-07-10 | $15.54 | $15.54 | $15.54 | $15.54 | $15.51 | 625 |
| 2019-07-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.42 | 501 |
| 2019-07-08 | $15.69 | $15.69 | $15.60 | $15.60 | $15.57 | 216 |
| 2019-07-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.66 | 200 |
| 2019-07-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.12 | 1,000 |
| 2019-07-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.09 | 1,125 |
| 2019-07-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.12 | 1,008 |
| 2019-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 0 |
| 2019-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 0 |
| 2019-06-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 0 |
| 2019-06-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 0 |
| 2019-06-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 24 |
| 2019-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 303 |
| 2019-06-20 | $15.75 | $15.75 | $15.70 | $15.70 | $15.67 | 441 |
| 2019-06-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.17 | 1,000 |
| 2019-06-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.02 | 308 |
| 2019-06-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 0 |
| 2019-06-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 0 |
| 2019-06-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 100 |
| 2019-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 100 |
| 2019-06-11 | $15.00 | $15.00 | $14.90 | $14.90 | $14.87 | 1,695 |
| 2019-06-10 | $14.40 | $14.40 | $14.40 | $14.40 | $14.37 | 73 |
| 2019-06-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.37 | 25 |
| 2019-06-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.37 | 250 |
| 2019-06-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.32 | 10 |
| 2019-06-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.32 | 14 |
| 2019-05-31 | $14.35 | $14.35 | $14.35 | $14.35 | $14.32 | 18 |
| 2019-05-30 | $14.15 | $14.35 | $14.15 | $14.35 | $14.32 | 2,747 |
| 2019-05-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.40 | 65 |
| 2019-05-28 | $14.43 | $14.43 | $14.43 | $14.43 | $14.40 | 22 |
| 2019-05-24 | $14.43 | $14.43 | $14.43 | $14.43 | $14.40 | 0 |
| 2019-05-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.40 | 0 |
| 2019-05-22 | $14.43 | $14.43 | $14.43 | $14.43 | $14.40 | 784 |
| 2019-05-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 20 |
| 2019-05-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 10 |
| 2019-05-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 50 |
| 2019-05-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.72 | 1,000 |
| 2019-05-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.67 | 100 |
| 2019-05-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.07 | 63 |
| 2019-05-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.07 | 150 |
| 2019-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 102 |
| 2019-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.57 | 100 |
| 2019-05-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 11,250 |
| 2019-05-07 | $14.65 | $14.65 | $14.65 | $14.65 | $14.62 | 1,000 |
| 2019-05-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 316 |
| 2019-05-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.57 | 10 |
| 2019-05-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.57 | 500 |
| 2019-05-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.07 | 0 |
| 2019-04-30 | $16.10 | $16.10 | $15.94 | $16.10 | $16.07 | 876 |
| 2019-04-29 | $16.11 | $16.11 | $16.11 | $16.11 | $16.08 | 0 |
| 2019-04-26 | $16.11 | $16.11 | $16.11 | $16.11 | $16.08 | 100 |
| 2019-04-25 | $15.86 | $15.86 | $15.86 | $15.86 | $15.83 | 10 |
| 2019-04-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.83 | 25 |
| 2019-04-23 | $15.79 | $15.86 | $15.79 | $15.86 | $15.83 | 755 |
| 2019-04-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.12 | 0 |
| 2019-04-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.12 | 0 |
| 2019-04-17 | $16.08 | $16.15 | $16.08 | $16.15 | $16.12 | 659 |
| 2019-04-15 | $15.88 | $15.95 | $15.88 | $15.88 | $15.85 | 4,616 |
| 2019-04-12 | $15.87 | $15.87 | $15.87 | $15.87 | $15.84 | 532 |
| 2019-04-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.62 | 0 |
| 2019-04-10 | $15.65 | $15.65 | $15.64 | $15.65 | $15.62 | 2,091 |
| 2019-04-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.77 | 0 |
| 2019-04-08 | $15.65 | $15.80 | $15.65 | $15.80 | $15.77 | 30,056 |
| 2019-04-05 | $15.81 | $15.85 | $15.73 | $15.85 | $15.82 | 13,942 |
| 2019-04-04 | $15.53 | $15.53 | $15.30 | $15.31 | $15.28 | 10,201 |
| 2019-04-03 | $16.55 | $16.59 | $16.40 | $16.59 | $16.55 | 4,794 |
| 2019-04-02 | $16.01 | $16.11 | $15.85 | $15.85 | $15.81 | 1,255 |
| 2019-04-01 | $15.97 | $16.08 | $15.93 | $15.93 | $15.89 | 2,674 |
| 2019-03-29 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 0 |
| 2019-03-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 65 |
| 2019-03-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 200 |
| 2019-03-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.57 | 0 |
| 2019-03-25 | $14.61 | $14.61 | $14.61 | $14.61 | $14.57 | 15 |
| 2019-03-22 | $14.83 | $14.83 | $14.61 | $14.61 | $14.57 | 1,600 |
| 2019-03-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.10 | 1,098 |
| 2019-03-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.26 | 100 |
| 2019-03-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.58 | 0 |
| 2019-03-15 | $14.80 | $14.86 | $14.58 | $14.62 | $14.58 | 7,889 |
| 2019-03-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.44 | 18 |
| 2019-03-13 | $14.48 | $14.48 | $14.48 | $14.48 | $14.44 | 0 |
| 2019-03-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.44 | 10 |
| 2019-03-11 | $14.48 | $14.48 | $14.48 | $14.48 | $14.44 | 50 |
| 2019-03-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.44 | 3 |
| 2019-03-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.44 | 150 |
| 2019-03-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.65 | 200 |
| 2019-03-05 | $14.64 | $14.75 | $14.64 | $14.75 | $14.71 | 1,247 |
| 2019-03-04 | $14.71 | $14.80 | $14.71 | $14.80 | $14.76 | 439 |
| 2019-03-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.56 | 15 |
| 2019-02-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.56 | 400 |
| 2019-02-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 140 |
| 2019-02-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 100 |
| 2019-02-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 140 |
| 2019-02-20 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 2,263 |
| 2019-02-19 | $14.20 | $14.40 | $14.20 | $14.40 | $14.36 | 1,400 |
| 2019-02-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.45 | 202 |
| 2019-02-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.26 | 0 |
| 2019-02-13 | $14.20 | $14.30 | $14.20 | $14.30 | $14.26 | 784 |
| 2019-02-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.11 | 435 |
| 2019-02-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.41 | 0 |
| 2019-02-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.41 | 0 |
| 2019-02-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.41 | 0 |
| 2019-02-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.41 | 350 |
| 2019-02-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.32 | 0 |
| 2019-02-04 | $14.36 | $14.36 | $14.36 | $14.36 | $14.32 | 235 |
| 2019-02-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.39 | 1,020 |
| 2019-01-31 | $14.02 | $14.02 | $14.02 | $14.02 | $13.98 | 0 |
| 2019-01-30 | $13.81 | $14.02 | $13.81 | $14.02 | $13.98 | 425 |
| 2019-01-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.61 | 0 |
| 2019-01-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.61 | 1,000 |
| 2019-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 293 |
| 2019-01-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 1 |
| 2019-01-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 0 |
| 2019-01-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 239 |
| 2019-01-18 | $13.57 | $13.57 | $13.57 | $13.57 | $13.53 | 0 |
| 2019-01-17 | $13.51 | $13.57 | $13.51 | $13.57 | $13.53 | 756 |
| 2019-01-16 | $13.57 | $13.57 | $13.57 | $13.57 | $13.53 | 3,682 |
| 2019-01-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.75 | 40 |
| 2019-01-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.75 | 0 |
| 2019-01-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.75 | 74 |
| 2019-01-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.75 | 10 |
| 2019-01-09 | $13.79 | $13.79 | $13.79 | $13.79 | $13.75 | 31,142 |
| 2019-01-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 100 |
| 2019-01-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.26 | 408 |
| 2019-01-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.31 | 100 |
| 2019-01-03 | $12.65 | $12.65 | $12.50 | $12.50 | $12.47 | 518 |
| 2019-01-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.69 | 1 |
| 2018-12-31 | $12.85 | $12.95 | $12.72 | $12.72 | $12.69 | 1,200 |
| 2018-12-28 | $12.72 | $12.72 | $12.72 | $12.72 | $12.69 | 60 |
| 2018-12-27 | $12.50 | $12.72 | $12.50 | $12.72 | $12.69 | 2,160 |
| 2018-12-26 | $12.72 | $12.72 | $12.72 | $12.72 | $12.69 | 500 |
| 2018-12-24 | $12.36 | $12.45 | $12.36 | $12.45 | $12.42 | 455 |
| 2018-12-21 | $12.75 | $12.85 | $12.73 | $12.85 | $12.82 | 2,250 |
| 2018-12-20 | $12.90 | $13.00 | $12.90 | $12.95 | $12.92 | 1,340 |
| 2018-12-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 100 |
| 2018-12-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 100 |
| 2018-12-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.82 | 222 |
| 2018-12-14 | $13.07 | $13.07 | $12.98 | $12.98 | $12.95 | 450 |
| 2018-12-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 582 |
| 2018-12-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.06 | 575 |
| 2018-12-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.67 | 0 |
| 2018-12-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.67 | 100 |
| 2018-12-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.06 | 0 |
| 2018-12-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.06 | 100 |
| 2018-12-04 | $14.00 | $14.00 | $13.95 | $13.95 | $13.91 | 410 |
| 2018-12-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.56 | 100 |
| 2018-11-30 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 100 |
| 2018-11-29 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 1,127 |
| 2018-11-28 | $13.75 | $13.85 | $13.75 | $13.85 | $13.81 | 1,150 |
| 2018-11-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.76 | 1,365 |
| 2018-11-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.76 | 302 |
| 2018-11-23 | $13.45 | $13.50 | $13.45 | $13.50 | $13.46 | 284 |
| 2018-11-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2018-11-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 213 |
| 2018-11-19 | $14.15 | $14.15 | $13.80 | $13.80 | $13.76 | 1,217 |
| 2018-11-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.19 | 238 |
| 2018-11-15 | $14.30 | $14.30 | $14.10 | $14.10 | $14.06 | 1,237 |
| 2018-11-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 51 |
| 2018-11-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 0 |
| 2018-11-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 371 |
| 2018-11-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 120 |
| 2018-11-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.01 | 10 |
| 2018-11-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.01 | 2 |
| 2018-11-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.01 | 480 |
| 2018-11-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.36 | 37 |
| 2018-11-02 | $15.45 | $15.45 | $15.30 | $15.40 | $15.36 | 1,815 |
| 2018-11-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 10 |
| 2018-10-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 550 |
| 2018-10-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 37 |
| 2018-10-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.76 | 100 |
| 2018-10-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.41 | 300 |
| 2018-10-25 | $14.36 | $14.36 | $14.36 | $14.36 | $14.32 | 0 |
| 2018-10-24 | $14.36 | $14.36 | $14.36 | $14.36 | $14.32 | 100 |
| 2018-10-23 | $14.65 | $14.80 | $14.65 | $14.80 | $14.76 | 2,238 |
| 2018-10-22 | $14.86 | $14.86 | $14.86 | $14.86 | $14.82 | 30 |
| 2018-10-19 | $14.56 | $14.86 | $14.56 | $14.86 | $14.82 | 932 |
| 2018-10-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 70 |
| 2018-10-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.06 | 200 |
| 2018-10-16 | $15.44 | $15.44 | $15.44 | $15.44 | $15.40 | 150 |
| 2018-10-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.06 | 25 |
| 2018-10-12 | $16.11 | $16.11 | $15.90 | $16.10 | $16.06 | 2,028 |
| 2018-10-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.96 | 100 |
| 2018-10-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.66 | 150 |
| 2018-10-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 50 |
| 2018-10-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 50 |
| 2018-10-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 0 |
| 2018-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 0 |
| 2018-10-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 400 |
| 2018-10-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.30 | 500 |
| 2018-10-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.80 | 0 |
| 2018-09-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.80 | 20 |
| 2018-09-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.80 | 1,200 |
| 2018-09-26 | $17.89 | $17.89 | $17.89 | $17.89 | $17.84 | 200 |
| 2018-09-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.85 | 764 |
| 2018-09-24 | $18.20 | $18.20 | $18.11 | $18.11 | $18.06 | 605 |
| 2018-09-21 | $18.20 | $18.30 | $18.20 | $18.30 | $18.25 | 200 |
| 2018-09-20 | $18.00 | $18.00 | $17.91 | $17.95 | $17.90 | 6,900 |
| 2018-09-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 300 |
| 2018-09-18 | $17.17 | $17.17 | $17.17 | $17.17 | $17.12 | 35 |
| 2018-09-17 | $17.17 | $17.17 | $17.17 | $17.17 | $17.12 | 0 |
| 2018-09-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.12 | 35 |
| 2018-09-13 | $17.17 | $17.17 | $17.17 | $17.17 | $17.12 | 3,700 |
| 2018-09-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.90 | 75 |
| 2018-09-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.90 | 372 |
| 2018-09-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 0 |
| 2018-09-07 | $16.75 | $16.96 | $16.75 | $16.96 | $16.91 | 1,808 |
| 2018-09-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 40 |
| 2018-09-05 | $17.00 | $17.15 | $17.00 | $17.00 | $16.95 | 9,301 |
| 2018-09-04 | $17.14 | $17.14 | $16.90 | $16.90 | $16.85 | 800 |
| 2018-08-31 | $17.54 | $17.54 | $17.54 | $17.54 | $17.49 | 0 |
| 2018-08-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.49 | 400 |
| 2018-08-29 | $17.35 | $17.40 | $17.35 | $17.35 | $17.30 | 650 |
| 2018-08-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.35 | 232 |
| 2018-08-27 | $17.54 | $17.54 | $17.35 | $17.35 | $17.30 | 405 |
| 2018-08-24 | $16.85 | $17.09 | $16.85 | $17.08 | $17.03 | 3,250 |
| 2018-08-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 400 |
| 2018-08-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.00 | 203 |
| 2018-08-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.66 | 115 |
| 2018-08-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.36 | 270 |
| 2018-08-17 | $16.16 | $16.28 | $16.16 | $16.28 | $16.24 | 900 |
| 2018-08-16 | $16.01 | $16.01 | $16.01 | $16.01 | $15.97 | 200 |
| 2018-08-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.16 | 63 |
| 2018-08-14 | $16.30 | $16.30 | $16.20 | $16.20 | $16.16 | 5,006 |
| 2018-08-13 | $16.39 | $16.39 | $16.39 | $16.39 | $16.35 | 100 |
| 2018-08-10 | $16.39 | $16.39 | $16.39 | $16.39 | $16.35 | 200 |
| 2018-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 0 |
| 2018-08-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 200 |
| 2018-08-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.80 | 25 |
| 2018-08-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.80 | 200 |
| 2018-08-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.61 | 0 |
| 2018-08-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.61 | 300 |
| 2018-08-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25 | 438 |
| 2018-07-31 | $17.55 | $17.60 | $17.55 | $17.60 | $17.55 | 220 |
| 2018-07-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.44 | 0 |
| 2018-07-27 | $17.49 | $17.49 | $17.49 | $17.49 | $17.44 | 55 |
| 2018-07-26 | $17.49 | $17.49 | $17.49 | $17.49 | $17.44 | 2,300 |
| 2018-07-25 | $17.35 | $17.43 | $17.35 | $17.40 | $17.35 | 1,400 |
| 2018-07-24 | $17.56 | $17.56 | $17.54 | $17.54 | $17.49 | 1,087 |
| 2018-07-23 | $17.05 | $17.15 | $17.05 | $17.15 | $17.10 | 600 |
| 2018-07-20 | $16.68 | $16.68 | $16.68 | $16.68 | $16.64 | 1,045 |
| 2018-07-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 0 |
| 2018-07-18 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 40 |
| 2018-07-17 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 0 |
| 2018-07-16 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 1,700 |
| 2018-07-13 | $16.24 | $16.24 | $16.24 | $16.24 | $16.20 | 80 |
| 2018-07-12 | $16.24 | $16.24 | $16.24 | $16.24 | $16.20 | 0 |
| 2018-07-11 | $16.24 | $16.24 | $16.24 | $16.24 | $16.20 | 0 |
| 2018-07-10 | $16.24 | $16.24 | $16.24 | $16.24 | $16.20 | 11 |
| 2018-07-09 | $16.24 | $16.24 | $16.24 | $16.24 | $16.20 | 125 |
| 2018-07-06 | $16.30 | $16.30 | $16.24 | $16.24 | $16.20 | 900 |
| 2018-07-05 | $16.17 | $16.17 | $16.17 | $16.17 | $16.13 | 102 |
| 2018-07-03 | $16.17 | $16.17 | $16.17 | $16.17 | $16.13 | 64 |
| 2018-07-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.13 | 0 |
| 2018-06-29 | $15.82 | $16.17 | $15.82 | $16.17 | $16.13 | 312 |
| 2018-06-28 | $15.38 | $15.38 | $15.32 | $15.32 | $15.28 | 2,735 |
| 2018-06-27 | $15.61 | $15.61 | $15.31 | $15.31 | $15.27 | 529 |
| 2018-06-26 | $15.57 | $15.57 | $15.38 | $15.38 | $15.34 | 5,115 |
| 2018-06-25 | $15.67 | $15.86 | $15.62 | $15.86 | $15.82 | 1,265 |
| 2018-06-22 | $16.00 | $16.08 | $16.00 | $16.08 | $16.04 | 1,158 |
| 2018-06-21 | $16.05 | $16.05 | $16.04 | $16.04 | $16.00 | 300 |
| 2018-06-20 | $16.26 | $16.36 | $16.26 | $16.29 | $16.25 | 590 |
| 2018-06-19 | $17.46 | $17.46 | $17.46 | $17.46 | $17.41 | 10,265 |
| 2018-06-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.41 | 90 |
| 2018-06-15 | $17.46 | $17.46 | $17.46 | $17.46 | $17.41 | 50 |
| 2018-06-14 | $17.46 | $17.46 | $17.46 | $17.46 | $17.41 | 2 |
| 2018-06-13 | $17.20 | $17.46 | $17.20 | $17.46 | $17.41 | 3,326 |
| 2018-06-12 | $17.20 | $17.20 | $16.97 | $16.97 | $16.92 | 200 |
| 2018-06-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 151 |
| 2018-06-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 40 |
| 2018-06-07 | $17.22 | $17.25 | $17.22 | $17.25 | $17.20 | 450 |
| 2018-06-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.50 | 0 |
| 2018-06-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.50 | 200 |
| 2018-06-04 | $17.34 | $17.34 | $17.34 | $17.34 | $17.29 | 513 |
| 2018-06-01 | $17.38 | $17.52 | $17.36 | $17.36 | $17.31 | 6,400 |
| 2018-05-31 | $17.09 | $17.37 | $17.09 | $17.37 | $17.32 | 480 |
| 2018-05-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 40 |
| 2018-05-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 24 |
| 2018-05-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 0 |
| 2018-05-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 421 |
| 2018-05-23 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 0 |
| 2018-05-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.56 | 400 |
| 2018-05-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.33 | 0 |
| 2018-05-18 | $18.35 | $18.38 | $18.35 | $18.38 | $18.33 | 700 |
| 2018-05-17 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 0 |
| 2018-05-16 | $18.42 | $18.42 | $18.35 | $18.35 | $18.30 | 1,500 |
| 2018-05-15 | $18.24 | $18.24 | $18.24 | $18.24 | $18.19 | 569 |
| 2018-05-14 | $18.02 | $18.02 | $18.02 | $18.02 | $17.97 | 0 |
| 2018-05-11 | $18.02 | $18.02 | $18.02 | $18.02 | $17.97 | 10 |
| 2018-05-10 | $18.02 | $18.02 | $18.02 | $18.02 | $17.97 | 51 |
| 2018-05-09 | $18.02 | $18.02 | $18.02 | $18.02 | $17.97 | 2,588 |
| 2018-05-08 | $17.54 | $17.54 | $17.54 | $17.54 | $17.49 | 2,630 |
| 2018-05-07 | $17.54 | $17.65 | $17.54 | $17.65 | $17.60 | 570 |
| 2018-05-04 | $17.10 | $17.10 | $17.06 | $17.06 | $17.01 | 651 |
| 2018-05-03 | $17.01 | $17.39 | $17.01 | $17.39 | $17.34 | 901 |
| 2018-05-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.19 | 4,269 |
| 2018-05-01 | $17.02 | $17.02 | $17.02 | $17.02 | $16.97 | 25 |
| 2018-04-30 | $17.13 | $17.13 | $17.02 | $17.02 | $16.97 | 800 |
| 2018-04-27 | $17.36 | $17.36 | $17.36 | $17.36 | $17.31 | 455 |
| 2018-04-26 | $17.73 | $17.73 | $17.49 | $17.49 | $17.44 | 445 |
| 2018-04-25 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 2,250 |
| 2018-04-24 | $18.25 | $18.35 | $18.19 | $18.35 | $18.30 | 810 |
| 2018-04-23 | $19.05 | $19.14 | $19.05 | $19.14 | $19.09 | 960 |
| 2018-04-20 | $19.01 | $19.01 | $19.01 | $19.01 | $18.96 | 60 |
| 2018-04-19 | $19.30 | $19.30 | $19.01 | $19.01 | $18.96 | 205 |
| 2018-04-18 | $18.45 | $18.45 | $18.45 | $18.45 | $18.40 | 117 |
| 2018-04-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.40 | 0 |
| 2018-04-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.40 | 100 |
| 2018-04-13 | $18.27 | $18.27 | $18.22 | $18.22 | $18.17 | 341 |
| 2018-04-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 50 |
| 2018-04-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 0 |
| 2018-04-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 0 |
| 2018-04-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 4,000 |
| 2018-04-06 | $17.29 | $17.29 | $16.97 | $16.97 | $16.92 | 300 |
| 2018-04-05 | $17.79 | $17.79 | $17.79 | $17.79 | $17.74 | 30 |
| 2018-04-04 | $17.79 | $17.79 | $17.79 | $17.79 | $17.74 | 40 |
| 2018-04-03 | $17.79 | $17.79 | $17.79 | $17.79 | $17.74 | 22 |
| 2018-04-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.74 | 500 |
| 2018-03-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 0 |
| 2018-03-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.65 | 100 |
| 2018-03-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.86 | 0 |
| 2018-03-26 | $17.77 | $17.91 | $17.77 | $17.91 | $17.86 | 1,288 |
| 2018-03-23 | $18.08 | $18.08 | $17.90 | $17.90 | $17.85 | 6,085 |
| 2018-03-22 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 2 |
| 2018-03-21 | $18.23 | $18.36 | $18.23 | $18.23 | $18.18 | 400 |
| 2018-03-20 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 26 |
| 2018-03-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 20 |
| 2018-03-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 114 |
| 2018-03-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.88 | 215 |
| 2018-03-14 | $18.80 | $18.80 | $18.43 | $18.43 | $18.38 | 328 |
| 2018-03-13 | $18.58 | $18.58 | $18.38 | $18.38 | $18.33 | 789 |
| 2018-03-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.25 | 231 |
| 2018-03-09 | $17.83 | $17.83 | $17.83 | $17.83 | $17.78 | 32 |
| 2018-03-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.78 | 5 |
| 2018-03-07 | $18.00 | $18.00 | $17.83 | $17.83 | $17.78 | 820 |
| 2018-03-06 | $18.27 | $18.27 | $18.27 | $18.27 | $18.22 | 1,635 |
| 2018-03-05 | $18.10 | $18.47 | $18.10 | $18.47 | $18.41 | 414 |
| 2018-03-02 | $18.10 | $18.19 | $18.00 | $18.19 | $18.14 | 891,761 |
| 2018-03-01 | $18.70 | $18.70 | $18.69 | $18.69 | $18.63 | 4,330 |
| 2018-02-28 | $19.11 | $19.11 | $19.11 | $19.11 | $19.05 | 23 |
| 2018-02-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.05 | 0 |
| 2018-02-26 | $19.46 | $19.46 | $19.11 | $19.11 | $19.05 | 350 |
| 2018-02-23 | $19.47 | $19.47 | $19.47 | $19.47 | $19.41 | 2 |
| 2018-02-22 | $19.56 | $19.64 | $19.47 | $19.47 | $19.41 | 5,250 |
| 2018-02-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.45 | 183 |
| 2018-02-20 | $19.68 | $19.68 | $19.68 | $19.68 | $19.62 | 101 |
| 2018-02-16 | $19.33 | $19.33 | $19.25 | $19.25 | $19.19 | 2,057 |
| 2018-02-15 | $18.52 | $18.52 | $18.52 | $18.52 | $18.46 | 2 |
| 2018-02-14 | $18.50 | $18.52 | $18.50 | $18.52 | $18.46 | 244 |
| 2018-02-13 | $18.47 | $18.47 | $18.47 | $18.47 | $18.41 | 264 |
| 2018-02-12 | $18.42 | $18.80 | $18.42 | $18.47 | $18.41 | 14,247 |
| 2018-02-09 | $18.14 | $18.14 | $18.14 | $18.14 | $18.09 | 1,090 |
| 2018-02-08 | $19.10 | $19.10 | $18.57 | $18.57 | $18.51 | 4,448 |
| 2018-02-07 | $19.67 | $19.67 | $19.67 | $19.67 | $19.61 | 87 |
| 2018-02-06 | $19.10 | $19.67 | $19.10 | $19.67 | $19.61 | 2,851 |
| 2018-02-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.30 | 2,545 |
| 2018-02-02 | $20.41 | $20.41 | $20.10 | $20.10 | $20.04 | 5,140 |
| 2018-02-01 | $20.32 | $20.48 | $20.32 | $20.45 | $20.39 | 1,380 |
| 2018-01-31 | $20.66 | $20.66 | $20.43 | $20.50 | $20.44 | 1,689 |
| 2018-01-30 | $20.58 | $20.58 | $20.18 | $20.18 | $20.12 | 2,275 |
| 2018-01-29 | $20.60 | $20.60 | $20.21 | $20.21 | $20.15 | 2,523 |
| 2018-01-26 | $20.67 | $20.67 | $20.67 | $20.67 | $20.61 | 2,531 |
| 2018-01-25 | $20.67 | $20.67 | $20.60 | $20.60 | $20.54 | 1,130 |
| 2018-01-24 | $20.80 | $20.80 | $20.80 | $20.80 | $20.74 | 462 |
| 2018-01-23 | $20.59 | $20.74 | $20.59 | $20.70 | $20.64 | 1,043 |
| 2018-01-22 | $20.50 | $20.59 | $20.50 | $20.50 | $20.44 | 1,798 |
| 2018-01-19 | $20.50 | $20.60 | $20.50 | $20.60 | $20.54 | 20,930 |
| 2018-01-18 | $20.09 | $20.09 | $20.09 | $20.09 | $20.03 | 276 |
| 2018-01-17 | $20.08 | $20.13 | $20.08 | $20.09 | $20.03 | 1,376 |
| 2018-01-16 | $20.15 | $20.21 | $20.00 | $20.18 | $20.12 | 4,962 |
| 2018-01-12 | $19.40 | $19.45 | $19.40 | $19.45 | $19.39 | 1,100 |
| 2018-01-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.61 | 5,437 |
| 2018-01-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.42 | 230 |
| 2018-01-09 | $19.47 | $19.48 | $19.38 | $19.38 | $19.32 | 6,801 |
| 2018-01-08 | $19.39 | $19.39 | $19.34 | $19.34 | $19.28 | 24,490 |
| 2018-01-05 | $19.54 | $19.54 | $19.54 | $19.54 | $19.48 | 52 |
| 2018-01-04 | $19.54 | $19.54 | $19.54 | $19.54 | $19.48 | 31,224 |
| 2018-01-03 | $19.26 | $19.26 | $19.26 | $19.26 | $19.20 | 11,844 |
| 2018-01-02 | $18.90 | $18.98 | $18.90 | $18.98 | $18.92 | 86,711 |
| 2017-12-29 | $18.54 | $18.83 | $18.54 | $18.75 | $18.69 | 2,141 |
| 2017-12-28 | $18.96 | $18.96 | $18.68 | $18.68 | $18.62 | 2,137 |
| 2017-12-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.55 | 555 |
| 2017-12-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 250 |
| 2017-12-22 | $19.20 | $19.20 | $18.96 | $18.96 | $18.90 | 30,204 |
| 2017-12-21 | $19.08 | $19.17 | $19.08 | $19.17 | $19.11 | 1,500 |
| 2017-12-20 | $19.29 | $19.29 | $19.25 | $19.25 | $19.19 | 9,074 |
| 2017-12-19 | $19.43 | $19.43 | $19.18 | $19.21 | $19.15 | 808 |
| 2017-12-18 | $18.85 | $19.19 | $18.85 | $19.19 | $19.13 | 2,500 |
| 2017-12-15 | $18.53 | $18.53 | $18.29 | $18.29 | $18.24 | 278,810 |
| 2017-12-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.68 | 0 |
| 2017-12-13 | $18.79 | $18.79 | $18.74 | $18.74 | $18.68 | 22,376 |
| 2017-12-12 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 30 |
| 2017-12-11 | $18.75 | $18.78 | $18.70 | $18.78 | $18.72 | 1,071 |
| 2017-12-08 | $18.46 | $18.46 | $18.41 | $18.41 | $18.36 | 1,003 |
| 2017-12-07 | $18.51 | $18.51 | $18.28 | $18.36 | $18.31 | 3,800 |
| 2017-12-06 | $18.75 | $18.75 | $18.60 | $18.60 | $18.54 | 978 |
| 2017-12-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.78 | 134 |
| 2017-12-04 | $19.26 | $19.26 | $19.06 | $19.06 | $19.00 | 1,951 |
| 2017-12-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.92 | 199 |
| 2017-11-30 | $19.04 | $19.04 | $19.04 | $19.04 | $18.98 | 50 |
| 2017-11-29 | $19.14 | $19.14 | $19.04 | $19.04 | $18.98 | 815 |
| 2017-11-28 | $19.51 | $19.51 | $19.23 | $19.23 | $19.17 | 5,945 |
| 2017-11-27 | $19.08 | $19.08 | $19.08 | $19.08 | $19.02 | 150 |
| 2017-11-24 | $19.08 | $19.08 | $19.08 | $19.08 | $19.02 | 13 |
| 2017-11-22 | $19.26 | $19.26 | $19.01 | $19.08 | $19.02 | 1,368 |
| 2017-11-21 | $19.35 | $19.42 | $19.35 | $19.42 | $19.36 | 2,205 |
| 2017-11-20 | $18.97 | $19.13 | $18.97 | $19.13 | $19.07 | 8,122 |
| 2017-11-17 | $18.82 | $18.82 | $18.70 | $18.70 | $18.64 | 303 |
| 2017-11-15 | $19.38 | $19.38 | $19.38 | $19.38 | $19.32 | 64 |
| 2017-11-14 | $19.38 | $19.38 | $19.38 | $19.38 | $19.32 | 51 |
| 2017-11-13 | $19.46 | $19.46 | $19.24 | $19.38 | $19.32 | 5,644 |
| 2017-11-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.42 | 236 |
| 2017-11-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.55 | 0 |
| 2017-11-08 | $19.78 | $19.78 | $19.61 | $19.61 | $19.55 | 422 |
| 2017-11-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.81 | 0 |
| 2017-11-06 | $19.87 | $19.87 | $19.87 | $19.87 | $19.81 | 178 |
| 2017-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.94 | 345 |
| 2017-11-02 | $19.94 | $20.08 | $19.94 | $20.08 | $20.02 | 3,022 |
| 2017-11-01 | $19.94 | $19.94 | $19.94 | $19.94 | $19.88 | 13,937 |
| 2017-10-31 | $19.72 | $19.72 | $19.72 | $19.72 | $19.66 | 428 |
| 2017-10-30 | $19.87 | $19.87 | $19.87 | $19.87 | $19.81 | 77 |
| 2017-10-27 | $20.10 | $20.10 | $19.87 | $19.87 | $19.81 | 12,978 |
| 2017-10-26 | $20.12 | $20.33 | $20.12 | $20.33 | $20.27 | 650 |
| 2017-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.04 | 54 |
| 2017-10-24 | $20.08 | $20.10 | $20.00 | $20.10 | $20.04 | 1,437 |
| 2017-10-23 | $19.93 | $19.93 | $19.93 | $19.93 | $19.87 | 533 |
| 2017-10-20 | $20.17 | $20.43 | $20.17 | $20.43 | $20.37 | 5,609 |
| 2017-10-19 | $18.96 | $19.12 | $18.96 | $19.12 | $19.06 | 584 |
| 2017-10-18 | $19.01 | $19.01 | $19.01 | $19.01 | $18.95 | 275 |
| 2017-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 395 |
| 2017-10-16 | $19.15 | $19.15 | $19.00 | $19.00 | $18.94 | 1,136 |
| 2017-10-13 | $19.24 | $19.24 | $19.24 | $19.24 | $19.18 | 0 |
| 2017-10-12 | $19.24 | $19.24 | $19.24 | $19.24 | $19.18 | 100 |
| 2017-10-11 | $19.27 | $19.27 | $19.27 | $19.27 | $19.21 | 5,352 |
| 2017-10-10 | $19.27 | $19.27 | $19.27 | $19.27 | $19.21 | 1,043 |
| 2017-10-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.21 | 554 |
| 2017-10-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.64 | 0 |
| 2017-10-05 | $19.50 | $19.70 | $19.50 | $19.70 | $19.64 | 9,258 |
| 2017-10-04 | $19.53 | $19.53 | $19.53 | $19.53 | $19.47 | 2,663 |
| 2017-10-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.29 | 1,310 |
| 2017-10-02 | $19.13 | $19.13 | $19.11 | $19.11 | $19.05 | 11,991 |
| 2017-09-29 | $19.27 | $19.27 | $19.27 | $19.27 | $19.21 | 3 |
| 2017-09-28 | $19.20 | $19.27 | $19.20 | $19.27 | $19.21 | 3,020 |
| 2017-09-27 | $18.84 | $18.84 | $18.84 | $18.84 | $18.78 | 2,099 |
| 2017-09-26 | $18.90 | $18.90 | $18.83 | $18.83 | $18.77 | 1,425 |
| 2017-09-25 | $19.18 | $19.18 | $19.02 | $19.02 | $18.96 | 6,017 |
| 2017-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.94 | 12 |
| 2017-09-21 | $18.96 | $19.00 | $18.96 | $19.00 | $18.94 | 1,207 |
| 2017-09-20 | $18.92 | $18.92 | $18.92 | $18.92 | $18.86 | 1,080 |
| 2017-09-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.91 | 330 |
| 2017-09-18 | $18.80 | $18.84 | $18.57 | $18.76 | $18.70 | 1,251 |
| 2017-09-15 | $18.82 | $18.82 | $18.74 | $18.74 | $18.68 | 354 |
| 2017-09-14 | $18.70 | $18.72 | $18.66 | $18.72 | $18.66 | 905 |
| 2017-09-13 | $18.69 | $18.69 | $18.60 | $18.60 | $18.54 | 970 |
| 2017-09-12 | $18.38 | $18.50 | $18.38 | $18.50 | $18.44 | 1,103 |
| 2017-09-11 | $18.95 | $18.95 | $18.12 | $18.12 | $18.07 | 1,200 |
| 2017-09-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.43 | 111 |
| 2017-09-07 | $18.54 | $18.54 | $18.54 | $18.54 | $18.48 | 400 |
| 2017-09-06 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 180 |
| 2017-09-05 | $18.49 | $18.49 | $18.26 | $18.26 | $18.21 | 1,589 |
| 2017-09-01 | $18.08 | $18.36 | $18.08 | $18.30 | $18.25 | 48,041 |
| 2017-08-31 | $16.98 | $16.98 | $16.82 | $16.82 | $16.77 | 1,148 |
| 2017-08-30 | $16.76 | $16.85 | $16.76 | $16.85 | $16.80 | 1,358 |
| 2017-08-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.15 | 206 |
| 2017-08-25 | $17.24 | $17.24 | $17.24 | $17.24 | $17.19 | 50 |
| 2017-08-24 | $17.24 | $17.24 | $17.24 | $17.24 | $17.19 | 114 |
| 2017-08-23 | $17.48 | $17.48 | $17.48 | $17.48 | $17.43 | 170 |
| 2017-08-22 | $17.00 | $17.33 | $17.00 | $17.33 | $17.28 | 2,345 |
| 2017-08-21 | $16.72 | $16.72 | $16.72 | $16.72 | $16.67 | 193 |
| 2017-08-18 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 36,568 |
| 2017-08-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.00 | 110 |
| 2017-08-16 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 1,907 |
| 2017-08-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 500 |
| 2017-08-14 | $17.24 | $17.27 | $17.04 | $17.04 | $16.99 | 2,384 |
| 2017-08-11 | $17.17 | $17.17 | $17.17 | $17.17 | $17.12 | 0 |
| 2017-08-10 | $17.22 | $17.24 | $17.11 | $17.17 | $17.12 | 2,460 |
| 2017-08-09 | $17.32 | $17.32 | $17.22 | $17.22 | $17.17 | 550 |
| 2017-08-08 | $17.49 | $17.50 | $17.49 | $17.50 | $17.45 | 533 |
| 2017-08-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 1,330 |
| 2017-08-04 | $17.20 | $17.23 | $17.20 | $17.23 | $17.18 | 1,820 |
| 2017-08-03 | $17.00 | $17.16 | $17.00 | $17.16 | $17.11 | 7,410 |
| 2017-08-02 | $17.18 | $17.18 | $17.18 | $17.18 | $17.13 | 4,300 |
| 2017-08-01 | $17.15 | $17.18 | $17.15 | $17.18 | $17.13 | 529 |
| 2017-07-31 | $17.12 | $17.12 | $17.00 | $17.07 | $17.02 | 609 |
| 2017-07-28 | $16.94 | $16.94 | $16.93 | $16.93 | $16.88 | 610 |
| 2017-07-27 | $17.14 | $17.14 | $17.05 | $17.05 | $17.00 | 746 |
| 2017-07-26 | $17.31 | $17.60 | $17.31 | $17.52 | $17.47 | 18,308 |
| 2017-07-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.05 | 4 |
| 2017-07-24 | $16.93 | $17.10 | $16.93 | $17.10 | $17.05 | 1,000 |
| 2017-07-21 | $16.81 | $16.81 | $16.74 | $16.74 | $16.69 | 1,180 |
| 2017-07-20 | $17.28 | $17.28 | $17.28 | $17.28 | $17.23 | 109 |
| 2017-07-19 | $16.74 | $16.87 | $16.74 | $16.87 | $16.82 | 5,366 |
| 2017-07-18 | $17.61 | $17.69 | $17.50 | $17.62 | $17.57 | 9,489 |
| 2017-07-17 | $17.77 | $17.77 | $17.70 | $17.75 | $17.70 | 890 |
| 2017-07-14 | $17.84 | $17.96 | $17.84 | $17.96 | $17.91 | 464 |
| 2017-07-13 | $17.88 | $17.88 | $17.70 | $17.82 | $17.77 | 2,070 |
| 2017-07-12 | $17.88 | $17.96 | $17.73 | $17.83 | $17.78 | 11,728 |
| 2017-07-11 | $17.68 | $17.68 | $17.54 | $17.60 | $17.55 | 46,106 |
| 2017-07-10 | $17.72 | $17.72 | $17.64 | $17.67 | $17.62 | 5,105 |
| 2017-07-07 | $17.64 | $17.64 | $17.39 | $17.58 | $17.53 | 3,503 |
| 2017-07-06 | $17.52 | $17.69 | $17.41 | $17.57 | $17.52 | 5,669 |
| 2017-07-05 | $17.32 | $17.37 | $17.26 | $17.33 | $17.28 | 3,891 |
| 2017-07-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 32,022 |
| 2017-06-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.20 | 100 |
| 2017-06-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.71 | 286 |
| 2017-06-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.17 | 1,853 |
| 2017-06-27 | $17.22 | $17.22 | $17.22 | $17.22 | $17.17 | 0 |
| 2017-06-26 | $17.22 | $17.22 | $17.22 | $17.22 | $17.17 | 0 |
| 2017-06-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.17 | 0 |
| 2017-06-22 | $17.14 | $17.22 | $17.14 | $17.22 | $17.17 | 7,400 |
| 2017-06-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 0 |
| 2017-06-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.55 | 216 |
| 2017-06-19 | $16.61 | $16.61 | $16.61 | $16.61 | $16.56 | 0 |
| 2017-06-16 | $16.73 | $16.73 | $16.61 | $16.61 | $16.56 | 410 |
| 2017-06-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 0 |
| 2017-06-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 0 |
| 2017-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 640 |
| 2017-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 1 |
| 2017-06-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 155 |
| 2017-06-08 | $16.67 | $16.67 | $16.65 | $16.65 | $16.60 | 2,485 |
| 2017-06-07 | $16.96 | $16.96 | $16.95 | $16.95 | $16.90 | 17,368 |
| 2017-06-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 0 |
| 2017-06-05 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 6 |
| 2017-06-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.87 | 109 |
| 2017-06-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.49 | 510 |
| 2017-05-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.44 | 782 |
| 2017-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 1,935 |
| 2017-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 0 |
| 2017-05-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.45 | 0 |
| 2017-05-24 | $16.50 | $16.50 | $16.46 | $16.50 | $16.45 | 920 |
| 2017-05-23 | $16.17 | $16.17 | $16.17 | $16.17 | $16.12 | 0 |
| 2017-05-22 | $16.17 | $16.17 | $16.17 | $16.17 | $16.12 | 5 |
| 2017-05-19 | $16.13 | $16.17 | $16.13 | $16.17 | $16.12 | 500 |
| 2017-05-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 0 |
| 2017-05-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.05 | 501 |
| 2017-05-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.30 | 450 |
| 2017-05-15 | $16.26 | $16.26 | $16.24 | $16.24 | $16.19 | 3,480 |
| 2017-05-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.30 | 100 |
| 2017-05-11 | $16.46 | $16.46 | $16.42 | $16.42 | $16.37 | 2,655 |
| 2017-05-10 | $16.21 | $16.21 | $16.21 | $16.21 | $16.16 | 515 |
| 2017-05-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.33 | 0 |
| 2017-05-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.33 | 0 |
| 2017-05-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.33 | 0 |
| 2017-05-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.33 | 0 |
| 2017-05-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.33 | 3 |
| 2017-05-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.33 | 22,274 |
| 2017-05-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.53 | 0 |
| 2017-04-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.53 | 50 |
| 2017-04-27 | $16.63 | $16.63 | $16.58 | $16.58 | $16.53 | 86,185 |
| 2017-04-26 | $16.57 | $16.70 | $16.57 | $16.65 | $16.60 | 4,602 |
| 2017-04-25 | $16.39 | $16.51 | $16.39 | $16.44 | $16.39 | 17,369 |
| 2017-04-24 | $14.94 | $15.10 | $14.94 | $15.10 | $15.05 | 344 |
| 2017-04-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.43 | 0 |
| 2017-04-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.43 | 500 |
| 2017-04-19 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
| 2017-04-18 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 10,170 |
| 2017-04-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 2,003 |
| 2017-04-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.75 | 500 |
| 2017-04-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.21 | 3,001 |
| 2017-04-11 | $14.13 | $14.13 | $14.13 | $14.13 | $14.09 | 750 |
| 2017-04-10 | $14.17 | $14.17 | $14.17 | $14.17 | $14.13 | 0 |
| 2017-04-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.13 | 10 |
| 2017-04-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.13 | 3,939 |
| 2017-04-05 | $13.82 | $13.92 | $13.82 | $13.92 | $13.88 | 325 |
| 2017-04-04 | $14.16 | $14.16 | $14.14 | $14.14 | $14.09 | 102,649 |
| 2017-04-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 3,900 |
| 2017-03-31 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2017-03-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2017-03-29 | $14.77 | $14.77 | $14.71 | $14.71 | $14.66 | 8,900 |
| 2017-03-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 15,800 |
| 2017-03-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 100 |
| 2017-03-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.46 | 0 |
| 2017-03-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.46 | 100 |
| 2017-03-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.45 | 0 |
| 2017-03-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.45 | 0 |
| 2017-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.45 | 0 |
| 2017-03-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.45 | 2,600 |
| 2017-03-16 | $14.03 | $14.03 | $14.03 | $14.03 | $13.98 | 0 |
| 2017-03-15 | $14.03 | $14.03 | $14.03 | $14.03 | $13.98 | 0 |
| 2017-03-14 | $13.98 | $14.03 | $13.98 | $14.03 | $13.98 | 2,100 |
| 2017-03-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.95 | 600 |
| 2017-03-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 0 |
| 2017-03-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 0 |
| 2017-03-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 0 |
| 2017-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 4,400 |
| 2017-03-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.07 | 0 |
| 2017-03-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.07 | 0 |
| 2017-03-02 | $13.11 | $13.11 | $13.11 | $13.11 | $13.07 | 100 |
| 2017-03-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.10 | 200 |
| 2017-02-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.06 | 300 |
| 2017-02-27 | $12.92 | $12.94 | $12.92 | $12.94 | $12.90 | 4,300 |
| 2017-02-24 | $13.49 | $13.49 | $13.49 | $13.49 | $13.45 | 4,100 |
| 2017-02-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.29 | 4,000 |
| 2017-02-22 | $13.49 | $13.49 | $13.49 | $13.49 | $13.45 | 0 |
| 2017-02-21 | $13.49 | $13.49 | $13.49 | $13.49 | $13.45 | 1,000 |
| 2017-02-17 | $13.26 | $13.26 | $13.26 | $13.26 | $13.22 | 0 |
| 2017-02-16 | $13.26 | $13.26 | $13.26 | $13.26 | $13.22 | 100 |
| 2017-02-15 | $13.09 | $13.09 | $13.09 | $13.09 | $13.05 | 0 |
| 2017-02-14 | $13.11 | $13.11 | $13.09 | $13.09 | $13.05 | 5,100 |
| 2017-02-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.21 | 900 |
| 2017-02-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.16 | 0 |
| 2017-02-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.16 | 0 |
| 2017-02-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.16 | 200 |
| 2017-02-07 | $13.38 | $13.38 | $13.38 | $13.38 | $13.34 | 400 |
| 2017-02-06 | $13.20 | $13.20 | $13.20 | $13.20 | $13.16 | 2,300 |
| 2017-02-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.59 | 0 |
| 2017-02-02 | $13.64 | $13.64 | $13.63 | $13.63 | $13.59 | 4,200 |
| 2017-02-01 | $13.42 | $13.50 | $13.27 | $13.41 | $13.37 | 2,900 |
| 2017-01-31 | $12.63 | $12.63 | $12.63 | $12.63 | $12.59 | 33,655 |
| 2017-01-30 | $12.86 | $12.86 | $12.86 | $12.86 | $12.82 | 0 |
| 2017-01-27 | $12.86 | $12.86 | $12.86 | $12.86 | $12.82 | 0 |
| 2017-01-26 | $12.80 | $12.86 | $12.80 | $12.86 | $12.82 | 1,990 |
| 2017-01-25 | $13.03 | $13.03 | $12.79 | $12.79 | $12.75 | 402 |
| 2017-01-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.66 | 272 |
| 2017-01-23 | $12.44 | $12.44 | $12.44 | $12.44 | $12.40 | 77 |
| 2017-01-20 | $12.42 | $12.52 | $12.42 | $12.44 | $12.40 | 2,881 |
| 2017-01-19 | $12.04 | $12.04 | $12.04 | $12.04 | $12.00 | 0 |
| 2017-01-18 | $12.04 | $12.04 | $12.04 | $12.04 | $12.00 | 0 |
| 2017-01-17 | $12.04 | $12.04 | $12.04 | $12.04 | $12.00 | 5 |
| 2017-01-13 | $12.04 | $12.16 | $12.04 | $12.04 | $12.00 | 2,816 |
| 2017-01-12 | $12.03 | $12.19 | $12.03 | $12.19 | $12.15 | 8,150 |
| 2017-01-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.05 | 110 |
| 2017-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 0 |
| 2017-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 110 |
| 2017-01-06 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 8 |
| 2017-01-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 3,361 |
| 2017-01-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 1,000 |
| 2017-01-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 24,065 |
| 2016-12-30 | $11.64 | $11.64 | $11.58 | $11.58 | $11.54 | 10,020 |
| 2016-12-29 | $11.70 | $11.71 | $11.50 | $11.50 | $11.46 | 1,175 |
| 2016-12-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.51 | 0 |
| 2016-12-27 | $11.78 | $11.78 | $11.55 | $11.55 | $11.51 | 1,000 |
| 2016-12-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.33 | 0 |
| 2016-12-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.33 | 0 |
| 2016-12-21 | $11.37 | $11.37 | $11.37 | $11.37 | $11.33 | 3 |
| 2016-12-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.33 | 358 |
| 2016-12-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.64 | 3,250 |
| 2016-12-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.38 | 818 |
| 2016-12-15 | $11.42 | $11.42 | $11.40 | $11.40 | $11.36 | 750 |
| 2016-12-14 | $11.61 | $11.61 | $11.61 | $11.61 | $11.57 | 150 |
| 2016-12-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.61 | 0 |
| 2016-12-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.61 | 0 |
| 2016-12-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.61 | 500 |
| 2016-12-08 | $11.70 | $11.70 | $11.62 | $11.62 | $11.58 | 1,151 |
| 2016-12-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.22 | 0 |
| 2016-12-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.22 | 32,130 |
| 2016-12-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 17,400 |
| 2016-12-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 0 |
| 2016-12-01 | $10.76 | $10.76 | $10.75 | $10.75 | $10.71 | 1,000 |
| 2016-11-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.48 | 0 |
| 2016-11-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.48 | 9,436 |
| 2016-11-28 | $10.53 | $10.60 | $10.50 | $10.60 | $10.57 | 1,300 |
| 2016-11-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.62 | 0 |
| 2016-11-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.62 | 0 |
| 2016-11-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.62 | 500 |
| 2016-11-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 0 |
| 2016-11-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 0 |
| 2016-11-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 0 |
| 2016-11-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 0 |
| 2016-11-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 250 |
| 2016-11-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.51 | 255 |
| 2016-11-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.70 | 0 |
| 2016-11-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.70 | 0 |
| 2016-11-09 | $10.60 | $10.74 | $10.60 | $10.74 | $10.70 | 1,655 |
| 2016-11-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.32 | 1,200 |
| 2016-11-07 | $10.41 | $10.43 | $10.41 | $10.43 | $10.40 | 830 |
| 2016-11-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.46 | 0 |
| 2016-11-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.46 | 0 |
| 2016-11-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.46 | 0 |
| 2016-11-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.46 | 1,020 |
| 2016-10-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.82 | 1,000 |
| 2016-10-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.50 | 0 |
| 2016-10-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.50 | 516 |
| 2016-10-26 | $10.81 | $10.81 | $10.69 | $10.69 | $10.66 | 1,700 |
| 2016-10-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.76 | 1,200 |
| 2016-10-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.90 | 0 |
| 2016-10-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.90 | 0 |
| 2016-10-20 | $10.94 | $10.94 | $10.94 | $10.94 | $10.90 | 0 |
| 2016-10-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.90 | 120 |
| 2016-10-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.75 | 553 |
| 2016-10-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.75 | 425 |
| 2016-10-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.75 | 900 |
| 2016-10-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 0 |
| 2016-10-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 0 |
| 2016-10-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 0 |
| 2016-10-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 5,469 |
| 2016-10-07 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 215 |
| 2016-10-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 78,778 |
| 2016-10-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 55 |
| 2016-10-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 1,100 |
| 2016-10-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.19 | 210 |
| 2016-09-30 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 0 |
| 2016-09-29 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 4,965 |
| 2016-09-28 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 0 |
| 2016-09-27 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 0 |
| 2016-09-26 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 85 |
| 2016-09-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 1,000 |
| 2016-09-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.43 | 188 |
| 2016-09-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.29 | 181 |
| 2016-09-20 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 0 |
| 2016-09-19 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 400 |
| 2016-09-16 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 0 |
| 2016-09-15 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 116 |
| 2016-09-14 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 14 |
| 2016-09-13 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 12,322 |
| 2016-09-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 0 |
| 2016-09-09 | $11.48 | $11.48 | $11.48 | $11.48 | $11.44 | 17 |
| 2016-09-08 | $11.50 | $11.50 | $11.48 | $11.48 | $11.44 | 18,085 |
| 2016-09-07 | $11.35 | $11.48 | $11.35 | $11.48 | $11.44 | 350 |
| 2016-09-06 | $11.13 | $11.16 | $11.13 | $11.16 | $11.12 | 1,283 |
| 2016-09-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.78 | 498 |
| 2016-09-01 | $10.83 | $10.84 | $10.83 | $10.84 | $10.80 | 1,010 |
| 2016-08-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2016-08-30 | $10.80 | $10.84 | $10.70 | $10.70 | $10.67 | 7,818 |
| 2016-08-29 | $10.59 | $10.75 | $10.59 | $10.75 | $10.71 | 1,685 |
| 2016-08-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.58 | 10 |
| 2016-08-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.58 | 0 |
| 2016-08-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.58 | 25 |
| 2016-08-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.58 | 45 |
| 2016-08-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.58 | 1,000 |
| 2016-08-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.16 | 75 |
| 2016-08-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.16 | 1 |
| 2016-08-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.16 | 4,500 |
| 2016-08-16 | $10.65 | $10.65 | $10.44 | $10.44 | $10.41 | 4,250 |
| 2016-08-15 | $10.65 | $10.67 | $10.60 | $10.60 | $10.57 | 905 |
| 2016-08-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 15 |
| 2016-08-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 12,102 |
| 2016-08-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.53 | 250 |
| 2016-08-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.37 | 100 |
| 2016-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.22 | 402 |
| 2016-08-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 0 |
| 2016-08-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 5,000 |
| 2016-08-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.29 | 9,670 |
| 2016-08-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.33 | 485 |
| 2016-08-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2016-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2016-07-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2016-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2016-07-26 | $10.20 | $10.25 | $10.20 | $10.25 | $10.21 | 4,120 |
| 2016-07-25 | $10.37 | $10.37 | $10.32 | $10.32 | $10.29 | 600 |
| 2016-07-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.37 | 0 |
| 2016-07-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.37 | 0 |
| 2016-07-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.37 | 459 |
| 2016-07-19 | $10.54 | $10.63 | $10.44 | $10.45 | $10.42 | 2,150 |
| 2016-07-18 | $10.25 | $10.28 | $10.25 | $10.28 | $10.25 | 988 |
| 2016-07-15 | $10.48 | $10.48 | $10.47 | $10.47 | $10.44 | 436 |
| 2016-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.32 | 300 |
| 2016-07-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.07 | 200 |
| 2016-07-12 | $10.24 | $10.24 | $10.23 | $10.23 | $10.20 | 1,374 |
| 2016-07-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.37 | 0 |
| 2016-07-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.37 | 40 |
| 2016-07-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.37 | 0 |
| 2016-07-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.37 | 3,895 |
| 2016-07-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.91 | 0 |
| 2016-07-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.91 | 216 |
| 2016-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
| 2016-06-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 1 |
| 2016-06-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
| 2016-06-27 | $9.67 | $9.67 | $9.25 | $9.25 | $9.22 | 1,640 |
| 2016-06-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.24 | 100 |
| 2016-06-23 | $11.34 | $11.34 | $11.34 | $11.34 | $11.30 | 1,439 |
| 2016-06-22 | $11.01 | $11.01 | $11.01 | $11.01 | $10.97 | 100 |
| 2016-06-21 | $10.69 | $10.88 | $10.69 | $10.88 | $10.84 | 5,125 |
| 2016-06-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.74 | 0 |
| 2016-06-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.74 | 150 |
| 2016-06-16 | $10.36 | $10.36 | $10.20 | $10.20 | $10.17 | 1,360 |
| 2016-06-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 0 |
| 2016-06-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 0 |
| 2016-06-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 0 |
| 2016-06-10 | $11.13 | $11.13 | $11.13 | $11.13 | $11.09 | 100 |
| 2016-06-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.69 | 114 |
| 2016-06-08 | $11.62 | $11.73 | $11.62 | $11.73 | $11.69 | 1,240 |
| 2016-06-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 0 |
| 2016-06-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.28 | 200 |
| 2016-06-03 | $11.39 | $11.43 | $11.33 | $11.33 | $11.29 | 857 |
| 2016-06-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.01 | 50 |
| 2016-06-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.01 | 800 |
| 2016-05-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.06 | 919 |
| 2016-05-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.10 | 0 |
| 2016-05-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.10 | 0 |
| 2016-05-25 | $11.05 | $11.14 | $11.05 | $11.14 | $11.10 | 2,500 |
| 2016-05-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.74 | 40 |
| 2016-05-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.74 | 0 |
| 2016-05-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.74 | 0 |
| 2016-05-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.74 | 525 |
| 2016-05-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.90 | 400 |
| 2016-05-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.26 | 200 |
| 2016-05-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.20 | 2,735 |
| 2016-05-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.06 | 2,000 |
| 2016-05-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.26 | 200 |
| 2016-05-11 | $11.34 | $11.34 | $11.34 | $11.34 | $11.30 | 90 |
| 2016-05-10 | $11.34 | $11.34 | $11.34 | $11.34 | $11.30 | 400 |
| 2016-05-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2016-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 13 |
| 2016-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2016-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 10 |
| 2016-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 6,866 |
| 2016-05-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.81 | 0 |
| 2016-04-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.81 | 0 |
| 2016-04-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.81 | 0 |
| 2016-04-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.81 | 0 |
| 2016-04-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.81 | 2,158 |
| 2016-04-25 | $12.07 | $12.07 | $12.01 | $12.01 | $11.97 | 355 |
| 2016-04-22 | $12.01 | $12.36 | $12.01 | $12.36 | $12.32 | 1,500 |
| 2016-04-21 | $11.68 | $11.68 | $11.68 | $11.68 | $11.64 | 1,165 |
| 2016-04-20 | $11.56 | $11.56 | $11.56 | $11.56 | $11.52 | 100 |
| 2016-04-19 | $11.40 | $11.40 | $11.35 | $11.35 | $11.31 | 600 |
| 2016-04-18 | $11.03 | $11.17 | $11.03 | $11.07 | $11.03 | 18,370 |
| 2016-04-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.94 | 4,009 |
| 2016-04-14 | $11.10 | $11.17 | $11.10 | $11.17 | $11.13 | 608 |
| 2016-04-13 | $11.00 | $11.00 | $10.98 | $10.98 | $10.95 | 4,100 |
| 2016-04-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2016-04-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2016-04-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2016-04-06 | $10.70 | $10.70 | $10.70 | $10.70 | $8.27 | 0 |
| 2016-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $8.27 | 1,302 |
| 2016-04-04 | $10.99 | $10.99 | $10.99 | $10.99 | $8.49 | 356 |
| 2016-04-01 | $10.97 | $10.97 | $10.92 | $10.92 | $8.44 | 610 |
| 2016-03-31 | $11.00 | $11.00 | $11.00 | $11.00 | $8.50 | 430 |
| 2016-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $8.50 | 620 |
| 2016-03-29 | $10.22 | $10.22 | $10.22 | $10.22 | $7.90 | 0 |
| 2016-03-28 | $10.22 | $10.22 | $10.22 | $10.22 | $7.90 | 2,915 |
| 2016-03-24 | $10.25 | $10.25 | $10.25 | $10.25 | $7.92 | 190 |
| 2016-03-23 | $10.60 | $10.60 | $10.60 | $10.60 | $8.19 | 250 |
| 2016-03-22 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 12 |
| 2016-03-21 | $10.48 | $10.48 | $10.43 | $10.43 | $8.06 | 3,125 |
| 2016-03-18 | $10.51 | $10.51 | $10.51 | $10.51 | $8.12 | 0 |
| 2016-03-17 | $10.51 | $10.51 | $10.51 | $10.51 | $8.12 | 0 |
| 2016-03-16 | $10.51 | $10.51 | $10.51 | $10.51 | $8.12 | 0 |
| 2016-03-15 | $10.51 | $10.51 | $10.51 | $10.51 | $8.12 | 0 |
| 2016-03-14 | $10.51 | $10.51 | $10.51 | $10.51 | $8.12 | 0 |
| 2016-03-11 | $10.51 | $10.51 | $10.51 | $10.51 | $8.12 | 194 |
| 2016-03-10 | $10.48 | $10.48 | $10.48 | $10.48 | $8.10 | 2,500 |
| 2016-03-09 | $10.27 | $10.31 | $10.27 | $10.31 | $7.96 | 644 |
| 2016-03-08 | $9.88 | $9.88 | $9.88 | $9.88 | $7.63 | 0 |
| 2016-03-07 | $9.88 | $9.88 | $9.88 | $9.88 | $7.63 | 0 |
| 2016-03-04 | $9.88 | $9.88 | $9.88 | $9.88 | $7.63 | 0 |
| 2016-03-03 | $9.88 | $9.88 | $9.88 | $9.88 | $7.63 | 390 |
| 2016-03-02 | $10.00 | $10.00 | $9.88 | $9.88 | $7.63 | 3,817 |
| 2016-03-01 | $9.97 | $10.00 | $9.97 | $10.00 | $7.72 | 829 |
| 2016-02-29 | $9.90 | $9.90 | $9.90 | $9.90 | $7.65 | 660 |
| 2016-02-26 | $9.89 | $9.89 | $9.89 | $9.89 | $7.64 | 0 |
| 2016-02-25 | $9.89 | $9.89 | $9.89 | $9.89 | $7.64 | 0 |
| 2016-02-24 | $9.69 | $9.89 | $9.69 | $9.89 | $7.64 | 280 |
| 2016-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.84 | 200 |
| 2016-02-22 | $10.10 | $10.20 | $10.05 | $10.05 | $7.76 | 30,619 |
| 2016-02-19 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 1,000 |
| 2016-02-18 | $10.15 | $10.15 | $10.10 | $10.10 | $7.80 | 2,501 |
| 2016-02-17 | $9.60 | $9.60 | $9.60 | $9.60 | $7.42 | 0 |
| 2016-02-16 | $9.60 | $9.60 | $9.60 | $9.60 | $7.42 | 551 |
| 2016-02-12 | $9.40 | $9.40 | $9.40 | $9.40 | $7.26 | 0 |
| 2016-02-11 | $9.40 | $9.40 | $9.40 | $9.40 | $7.26 | 50 |
| 2016-02-10 | $9.30 | $9.40 | $9.30 | $9.40 | $7.26 | 5,025 |
| 2016-02-09 | $9.15 | $9.15 | $9.15 | $9.15 | $7.07 | 43 |
| 2016-02-08 | $9.15 | $9.15 | $9.15 | $9.15 | $7.07 | 0 |
| 2016-02-05 | $9.15 | $9.15 | $9.15 | $9.15 | $7.07 | 0 |
| 2016-02-04 | $9.15 | $9.15 | $9.15 | $9.15 | $7.07 | 210 |
| 2016-02-03 | $8.82 | $8.86 | $8.61 | $8.85 | $6.84 | 2,520 |
| 2016-02-02 | $8.80 | $8.80 | $8.56 | $8.56 | $6.61 | 6,845 |
| 2016-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $6.80 | 3,450 |
| 2016-01-29 | $9.05 | $9.05 | $9.05 | $9.05 | $6.99 | 300 |
| 2016-01-28 | $9.14 | $9.14 | $8.95 | $8.95 | $6.91 | 957 |
| 2016-01-27 | $9.40 | $9.40 | $9.40 | $9.40 | $7.26 | 300 |
| 2016-01-26 | $9.27 | $9.27 | $9.27 | $9.27 | $7.16 | 750 |
| 2016-01-25 | $9.01 | $9.01 | $9.01 | $9.01 | $6.96 | 665 |
| 2016-01-22 | $9.40 | $9.40 | $9.08 | $9.08 | $7.01 | 1,630 |
| 2016-01-21 | $8.56 | $8.56 | $8.56 | $8.56 | $6.61 | 243 |
| 2016-01-20 | $8.52 | $8.52 | $8.52 | $8.52 | $6.58 | 450 |
| 2016-01-19 | $8.60 | $8.60 | $8.60 | $8.60 | $6.64 | 23 |
| 2016-01-15 | $8.66 | $8.66 | $8.60 | $8.60 | $6.64 | 829 |
| 2016-01-14 | $8.80 | $8.80 | $8.80 | $8.80 | $6.80 | 0 |
| 2016-01-13 | $8.80 | $8.80 | $8.80 | $8.80 | $6.80 | 0 |
| 2016-01-12 | $8.80 | $8.80 | $8.80 | $8.80 | $6.80 | 507 |
| 2016-01-11 | $8.81 | $8.81 | $8.81 | $8.81 | $6.81 | 52 |
| 2016-01-08 | $8.81 | $8.81 | $8.81 | $8.81 | $6.81 | 0 |
| 2016-01-07 | $8.81 | $8.81 | $8.81 | $8.81 | $6.81 | 900 |
| 2016-01-06 | $8.77 | $8.77 | $8.77 | $8.77 | $6.78 | 284 |
| 2016-01-05 | $9.21 | $9.21 | $9.21 | $9.21 | $7.11 | 5,000 |
| 2016-01-04 | $9.25 | $9.26 | $9.21 | $9.21 | $7.11 | 5,000 |
| 2015-12-31 | $9.49 | $9.49 | $9.49 | $9.49 | $7.33 | 12,298 |
| 2015-12-30 | $9.50 | $9.50 | $9.49 | $9.49 | $7.33 | 12,298 |
| 2015-12-29 | $9.40 | $9.40 | $9.40 | $9.40 | $7.26 | 0 |
| 2015-12-28 | $9.40 | $9.40 | $9.40 | $9.40 | $7.26 | 1,842 |
| 2015-12-24 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-23 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-22 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-21 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-18 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-17 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 240 |
| 2015-12-16 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-15 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-14 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 0 |
| 2015-12-11 | $9.04 | $9.04 | $9.04 | $9.04 | $6.98 | 275 |
| 2015-12-10 | $9.32 | $9.32 | $9.32 | $9.32 | $7.20 | 49,500 |
| 2015-12-09 | $10.01 | $10.01 | $10.01 | $10.01 | $7.73 | 0 |
| 2015-12-08 | $10.01 | $10.01 | $10.01 | $10.01 | $7.73 | 0 |
| 2015-12-07 | $10.01 | $10.01 | $10.01 | $10.01 | $7.73 | 100 |
| 2015-12-04 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 21,683 |
| 2015-12-03 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-12-02 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 55 |
| 2015-12-01 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-30 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-27 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-25 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 1 |
| 2015-11-24 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-23 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-20 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-19 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-18 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 0 |
| 2015-11-17 | $10.36 | $10.36 | $10.36 | $10.36 | $8.00 | 3,529 |
| 2015-11-16 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 0 |
| 2015-11-13 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 0 |
| 2015-11-12 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 0 |
| 2015-11-11 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 0 |
| 2015-11-10 | $10.43 | $10.43 | $10.43 | $10.43 | $8.06 | 424 |
| 2015-11-09 | $10.52 | $10.52 | $10.52 | $10.52 | $8.13 | 0 |
| 2015-11-06 | $10.52 | $10.52 | $10.52 | $10.52 | $8.13 | 0 |
| 2015-11-05 | $10.52 | $10.52 | $10.52 | $10.52 | $8.13 | 0 |
| 2015-11-04 | $10.52 | $10.52 | $10.52 | $10.52 | $8.13 | 0 |
| 2015-11-03 | $10.52 | $10.52 | $10.52 | $10.52 | $8.13 | 100 |
| 2015-11-02 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-30 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-29 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-28 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-27 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-26 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-23 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-22 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-21 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 0 |
| 2015-10-20 | $10.02 | $10.02 | $10.02 | $10.02 | $7.74 | 1,000 |
| 2015-10-19 | $10.24 | $10.24 | $10.24 | $10.24 | $7.91 | 0 |
| 2015-10-16 | $10.24 | $10.24 | $10.24 | $10.24 | $7.91 | 0 |
| 2015-10-15 | $10.24 | $10.24 | $10.24 | $10.24 | $7.91 | 100 |
| 2015-10-14 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-13 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-12 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-09 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-08 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-07 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-06 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-05 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-02 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-10-01 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-09-30 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-09-29 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-09-28 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-09-25 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 0 |
| 2015-09-24 | $9.61 | $9.74 | $9.61 | $9.74 | $7.52 | 10,151 |
| 2015-09-23 | $10.09 | $10.09 | $10.09 | $10.09 | $7.79 | 100 |
| 2015-09-22 | $9.93 | $9.93 | $9.93 | $9.93 | $7.67 | 200 |
| 2015-09-21 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-18 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-17 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-16 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-15 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-14 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-11 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-10 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-09 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
| 2015-09-08 | $10.68 | $10.68 | $10.68 | $10.68 | $8.25 | 0 |
Volvo AB - Class B (VOLVF) News Headlines
Recent Volvo AB - Class B (VOLVF) News
Similar Companies to Volvo AB - Class B (VOLVF) 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 | -- | -- | -- |