Westpac Banking Corp (WEBNF) Exchange: PINK
Data as of Aug. 21, 2025
$24.50 ($0.25) 1.03%
Westpac Banking Corp - Daily Information
Click for more stock information on Westpac Banking Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.18 |
| Previous Close | $24.50 |
| High | $24.75 |
| Low | $24.10 |
| Adjusted Open | $24.18 |
| Previous Adjusted Close | $24.50 |
| Adjusted High | $24.75 |
| Adjusted Low | $24.10 |
About Westpac Banking Corp (WEBNF)
Westpac Banking Corporation provides a range of financial products and services in Australia, New Zealand, and internationally. The company offers personal banking products and services, such as savings and transaction accounts, and term deposits; debit, credit, and travel cards; home loans; personal loans, car loans, and overdraft facilities; various insurance products; superannuation and retirement products; and investment products comprising share trading, financial planning, managed funds, managed accounts, investment loans, and wrap products, as well as provides emergency cash, online, telephone banking, ATMs, travel center, private banking, financial education, financial advice assistance, and foreign exchange historical rates services. It also offers business banking products, including bank accounts, and farm management and business term deposits; business credit cards; vehicle and equipment finance, business loans, business overdrafts, and agribusiness loans; merchant services; business and farm insurance; and international trade solutions, including foreign exchange, cash flow management, export and import services, and trade finance products. In addition, the company provides corporate banking services, such as debt market solutions comprising debt capital products, loans, bonds, structured and asset finance, fixed interest and debt securities, and interest rate derivatives; transaction banking solutions; commercial cards; commodities, carbon, and energy products; and investing solutions consisting of fund management, corporate superannuation, and managed investments. It serves consumers, small-to-medium enterprises, corporates, and commercial and agribusiness customers, as well as institutional, government, and retail customers. The company was formerly known as Bank of New South Wales and changed its name to Westpac Banking Corporation in October 1982. Westpac Banking Corporation was founded in 1817 and is headquartered in Sydney, Australia.
Invest in Westpac Banking Corp (WEBNF)
Historical Stock Data for Westpac Banking Corp (WEBNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $24.18 | $24.75 | $24.10 | $24.50 | $24.50 | 2,750 |
| 2025-08-20 | $23.35 | $24.25 | $23.35 | $24.25 | $24.25 | 6,629 |
| 2025-08-19 | $24.00 | $24.00 | $22.25 | $23.37 | $23.37 | 2,657 |
| 2025-08-18 | $23.50 | $23.98 | $23.00 | $23.98 | $23.98 | 5,648 |
| 2025-08-15 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 917 |
| 2025-08-14 | $23.00 | $23.27 | $22.10 | $23.00 | $23.00 | 2,800 |
| 2025-08-13 | $22.50 | $22.50 | $21.09 | $22.00 | $22.00 | 13,778 |
| 2025-08-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 750 |
| 2025-08-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 570 |
| 2025-08-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 242 |
| 2025-08-07 | $21.00 | $22.00 | $21.00 | $22.00 | $22.00 | 1,259 |
| 2025-08-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 884 |
| 2025-08-05 | $21.65 | $21.65 | $21.18 | $21.18 | $21.18 | 735 |
| 2025-08-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 441 |
| 2025-08-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2025-07-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 10 |
| 2025-07-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2025-07-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 12 |
| 2025-07-28 | $21.06 | $21.30 | $21.06 | $21.30 | $21.30 | 1,955 |
| 2025-07-25 | $21.30 | $21.30 | $20.10 | $21.30 | $21.30 | 1,286 |
| 2025-07-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 569 |
| 2025-07-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 81 |
| 2025-07-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2025-07-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 8,579 |
| 2025-07-18 | $22.02 | $22.02 | $22.00 | $22.00 | $22.00 | 2,530 |
| 2025-07-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 96 |
| 2025-07-16 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 99 |
| 2025-07-15 | $22.00 | $22.00 | $21.03 | $21.03 | $21.03 | 1,914 |
| 2025-07-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 190 |
| 2025-07-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 114 |
| 2025-07-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 7,457 |
| 2025-07-09 | $22.03 | $22.03 | $22.00 | $22.03 | $22.03 | 7,329 |
| 2025-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 213 |
| 2025-07-07 | $20.95 | $21.35 | $20.55 | $20.55 | $20.55 | 1,199 |
| 2025-07-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2025-07-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 500 |
| 2025-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 20 |
| 2025-06-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 660 |
| 2025-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,438 |
| 2025-06-26 | $22.60 | $22.60 | $21.50 | $21.50 | $21.50 | 2,561 |
| 2025-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 144 |
| 2025-06-24 | $22.00 | $22.38 | $21.09 | $22.00 | $22.00 | 30,595 |
| 2025-06-23 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 38 |
| 2025-06-20 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-06-18 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-06-17 | $20.40 | $20.40 | $20.35 | $20.35 | $20.35 | 1,936 |
| 2025-06-16 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2025-06-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2025-06-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 144 |
| 2025-06-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 158 |
| 2025-06-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 5,330 |
| 2025-06-09 | $20.75 | $21.61 | $20.75 | $21.61 | $21.61 | 862 |
| 2025-06-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 7 |
| 2025-06-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-06-04 | $20.00 | $21.50 | $20.00 | $21.50 | $21.50 | 3,045 |
| 2025-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 14,001 |
| 2025-06-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 5 |
| 2025-05-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 99 |
| 2025-05-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 643 |
| 2025-05-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 136 |
| 2025-05-27 | $20.50 | $20.75 | $20.50 | $20.50 | $20.50 | 2,732 |
| 2025-05-23 | $19.04 | $19.63 | $19.04 | $19.63 | $19.63 | 640 |
| 2025-05-22 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1,889 |
| 2025-05-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 2,580 |
| 2025-05-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 355 |
| 2025-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5 |
| 2025-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2025-05-15 | $19.04 | $21.50 | $19.04 | $21.50 | $21.50 | 613 |
| 2025-05-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 3,279 |
| 2025-05-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 95 |
| 2025-05-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 5,459 |
| 2025-05-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2,799 |
| 2025-05-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2025-05-07 | $20.63 | $21.50 | $20.63 | $21.50 | $21.50 | 14,013 |
| 2025-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2025-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 58 |
| 2025-05-02 | $19.95 | $21.00 | $19.95 | $21.00 | $21.00 | 2,750 |
| 2025-05-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 433 |
| 2025-04-30 | $20.18 | $20.90 | $20.18 | $20.90 | $20.90 | 321 |
| 2025-04-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1 |
| 2025-04-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 128 |
| 2025-04-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 182 |
| 2025-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2025-04-23 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-04-22 | $20.00 | $20.10 | $19.05 | $19.38 | $19.38 | 2,551 |
| 2025-04-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 379 |
| 2025-04-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 800 |
| 2025-04-16 | $19.15 | $19.15 | $18.40 | $18.40 | $18.40 | 670 |
| 2025-04-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 530 |
| 2025-04-14 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 137 |
| 2025-04-11 | $18.75 | $19.25 | $18.05 | $18.05 | $18.05 | 1,968 |
| 2025-04-10 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2025-04-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 22,727 |
| 2025-04-08 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 7 |
| 2025-04-07 | $16.30 | $17.14 | $16.30 | $17.02 | $17.02 | 4,652 |
| 2025-04-04 | $18.24 | $18.24 | $18.00 | $18.00 | $18.00 | 1,353 |
| 2025-04-03 | $20.00 | $21.01 | $20.00 | $21.01 | $21.01 | 965 |
| 2025-04-02 | $20.00 | $20.00 | $19.07 | $19.07 | $19.07 | 6,298 |
| 2025-04-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 301 |
| 2025-03-31 | $20.41 | $20.41 | $18.89 | $19.64 | $19.64 | 1,776 |
| 2025-03-28 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 5,958 |
| 2025-03-27 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 22 |
| 2025-03-26 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 20 |
| 2025-03-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 192 |
| 2025-03-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2025-03-21 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 5,000 |
| 2025-03-20 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 17 |
| 2025-03-19 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 4 |
| 2025-03-18 | $19.35 | $19.35 | $19.01 | $19.01 | $19.01 | 3,475 |
| 2025-03-17 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 801 |
| 2025-03-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 38 |
| 2025-03-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-03-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2,273 |
| 2025-03-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 156 |
| 2025-03-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2025-03-07 | $20.50 | $20.50 | $19.20 | $19.20 | $19.20 | 12,436 |
| 2025-03-06 | $20.00 | $20.50 | $19.63 | $19.63 | $19.63 | 1,475 |
| 2025-03-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 162 |
| 2025-03-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 150 |
| 2025-03-03 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 161 |
| 2025-02-28 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 14,533 |
| 2025-02-27 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 2,027 |
| 2025-02-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 196 |
| 2025-02-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,424 |
| 2025-02-24 | $19.95 | $21.20 | $19.67 | $21.20 | $21.20 | 6,130 |
| 2025-02-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 71 |
| 2025-02-20 | $20.08 | $20.08 | $19.46 | $19.46 | $19.46 | 652 |
| 2025-02-19 | $20.65 | $20.65 | $19.20 | $19.20 | $19.20 | 1,089 |
| 2025-02-18 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 182 |
| 2025-02-14 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1,396 |
| 2025-02-13 | $20.35 | $21.73 | $20.35 | $21.73 | $21.73 | 351 |
| 2025-02-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 213 |
| 2025-02-11 | $21.50 | $21.50 | $19.95 | $20.87 | $20.87 | 2,891 |
| 2025-02-10 | $20.05 | $21.21 | $20.05 | $21.21 | $21.21 | 3,824 |
| 2025-02-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 7 |
| 2025-02-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 95 |
| 2025-02-05 | $19.35 | $19.85 | $19.35 | $19.85 | $19.85 | 547 |
| 2025-02-04 | $22.00 | $22.00 | $19.24 | $19.24 | $19.24 | 1,126 |
| 2025-02-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2025-01-31 | $21.00 | $21.00 | $19.70 | $19.70 | $19.70 | 11,464 |
| 2025-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 634 |
| 2025-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 223 |
| 2025-01-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2025-01-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 750 |
| 2025-01-24 | $19.54 | $19.54 | $19.50 | $19.50 | $19.50 | 1,040 |
| 2025-01-23 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2025-01-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 193 |
| 2025-01-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 81 |
| 2025-01-17 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 3 |
| 2025-01-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 10,813 |
| 2025-01-15 | $19.50 | $21.05 | $19.50 | $21.05 | $21.05 | 488 |
| 2025-01-14 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 102 |
| 2025-01-13 | $19.63 | $19.63 | $18.88 | $18.88 | $18.88 | 1,986 |
| 2025-01-10 | $19.47 | $21.46 | $19.47 | $21.46 | $21.46 | 11,419 |
| 2025-01-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,987 |
| 2025-01-07 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 359 |
| 2025-01-06 | $21.10 | $21.10 | $19.73 | $19.73 | $19.73 | 341 |
| 2025-01-03 | $20.08 | $20.08 | $19.65 | $19.65 | $19.65 | 978 |
| 2025-01-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 82 |
| 2024-12-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-12-30 | $19.95 | $19.95 | $18.60 | $18.60 | $18.60 | 1,243 |
| 2024-12-27 | $19.49 | $20.09 | $19.45 | $20.09 | $20.09 | 2,939 |
| 2024-12-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 420 |
| 2024-12-24 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 1 |
| 2024-12-23 | $18.85 | $18.89 | $18.85 | $18.89 | $18.89 | 320 |
| 2024-12-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 790 |
| 2024-12-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 3 |
| 2024-12-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 2,302 |
| 2024-12-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 975 |
| 2024-12-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,685 |
| 2024-12-13 | $19.99 | $20.00 | $19.25 | $19.25 | $19.25 | 21,355 |
| 2024-12-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2024-12-11 | $19.99 | $19.99 | $19.98 | $19.98 | $19.98 | 1,405 |
| 2024-12-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 302 |
| 2024-12-09 | $20.75 | $20.83 | $20.75 | $20.83 | $20.83 | 581 |
| 2024-12-06 | $21.00 | $21.00 | $19.96 | $19.96 | $19.96 | 575 |
| 2024-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 110 |
| 2024-12-04 | $19.77 | $21.00 | $19.77 | $21.00 | $21.00 | 15,240 |
| 2024-12-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 352 |
| 2024-12-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 320 |
| 2024-11-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 988 |
| 2024-11-27 | $21.39 | $21.39 | $20.48 | $20.48 | $20.48 | 4,410 |
| 2024-11-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 27 |
| 2024-11-25 | $20.39 | $21.39 | $20.39 | $21.39 | $21.39 | 775 |
| 2024-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,054 |
| 2024-11-21 | $21.00 | $21.45 | $20.71 | $21.03 | $21.03 | 3,376 |
| 2024-11-20 | $21.05 | $21.05 | $20.29 | $20.29 | $20.29 | 4,475 |
| 2024-11-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 10,010 |
| 2024-11-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 741 |
| 2024-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 9,869 |
| 2024-11-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,925 |
| 2024-11-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-11-12 | $20.12 | $20.20 | $20.12 | $20.20 | $20.20 | 1,925 |
| 2024-11-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 84 |
| 2024-11-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-11-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 300 |
| 2024-11-06 | $20.50 | $21.65 | $20.50 | $21.65 | $20.89 | 2,070 |
| 2024-11-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.54 | 300 |
| 2024-11-04 | $20.40 | $20.40 | $20.40 | $20.40 | $19.68 | 100 |
| 2024-11-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.68 | 50 |
| 2024-10-31 | $20.40 | $20.40 | $20.40 | $20.40 | $19.68 | 535 |
| 2024-10-30 | $21.13 | $21.13 | $20.40 | $20.40 | $19.68 | 1,644 |
| 2024-10-29 | $20.30 | $20.30 | $20.30 | $20.30 | $19.58 | 1,014 |
| 2024-10-28 | $20.35 | $20.35 | $20.35 | $20.35 | $19.63 | 400 |
| 2024-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.54 | 0 |
| 2024-10-24 | $21.00 | $21.00 | $20.25 | $20.25 | $19.54 | 8,870 |
| 2024-10-23 | $20.15 | $20.90 | $20.01 | $20.01 | $19.30 | 26,404 |
| 2024-10-22 | $20.90 | $20.95 | $20.20 | $20.95 | $20.21 | 24,112 |
| 2024-10-21 | $21.20 | $21.20 | $20.35 | $20.99 | $20.25 | 2,128 |
| 2024-10-18 | $21.10 | $21.26 | $21.10 | $21.26 | $20.51 | 712 |
| 2024-10-17 | $20.61 | $20.61 | $20.61 | $20.61 | $19.88 | 0 |
| 2024-10-16 | $21.27 | $21.27 | $20.61 | $20.61 | $19.88 | 872 |
| 2024-10-15 | $20.05 | $20.05 | $20.05 | $20.05 | $19.34 | 2,190 |
| 2024-10-14 | $20.64 | $21.00 | $20.32 | $21.00 | $20.26 | 2,544 |
| 2024-10-11 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 0 |
| 2024-10-10 | $20.64 | $20.64 | $20.64 | $20.64 | $19.91 | 603 |
| 2024-10-09 | $22.05 | $22.05 | $20.32 | $20.32 | $19.60 | 1,295 |
| 2024-10-08 | $21.02 | $21.02 | $21.02 | $21.02 | $20.28 | 497 |
| 2024-10-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.54 | 6,380 |
| 2024-10-04 | $20.00 | $20.25 | $20.00 | $20.25 | $19.54 | 1,047 |
| 2024-10-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.39 | 124 |
| 2024-10-02 | $21.09 | $21.09 | $20.10 | $20.10 | $19.39 | 1,921 |
| 2024-10-01 | $20.70 | $20.70 | $20.70 | $20.70 | $19.97 | 115 |
| 2024-09-30 | $22.36 | $22.36 | $22.36 | $22.36 | $21.57 | 280 |
| 2024-09-27 | $21.63 | $21.73 | $21.63 | $21.70 | $21.70 | 1,369 |
| 2024-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,800 |
| 2024-09-25 | $22.00 | $22.00 | $21.29 | $21.29 | $21.29 | 1,257 |
| 2024-09-24 | $21.55 | $22.14 | $21.55 | $22.14 | $22.14 | 4,309 |
| 2024-09-23 | $22.75 | $22.99 | $22.10 | $22.99 | $22.99 | 1,177 |
| 2024-09-20 | $23.28 | $23.28 | $22.75 | $22.75 | $22.75 | 379 |
| 2024-09-19 | $22.42 | $22.45 | $22.42 | $22.45 | $22.45 | 1,439 |
| 2024-09-18 | $22.50 | $22.50 | $22.03 | $22.03 | $22.03 | 1,103 |
| 2024-09-17 | $22.25 | $22.25 | $22.05 | $22.05 | $22.05 | 1,300 |
| 2024-09-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 261 |
| 2024-09-13 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 1,170 |
| 2024-09-12 | $21.40 | $21.60 | $20.25 | $21.60 | $21.60 | 7,786 |
| 2024-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 40 |
| 2024-09-10 | $21.50 | $21.50 | $20.46 | $21.00 | $21.00 | 5,538 |
| 2024-09-09 | $21.00 | $21.00 | $20.78 | $20.78 | $20.78 | 1,702 |
| 2024-09-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 168 |
| 2024-09-05 | $21.00 | $21.00 | $20.58 | $20.58 | $20.58 | 1,581 |
| 2024-09-04 | $21.30 | $21.30 | $21.00 | $21.00 | $21.00 | 4,333 |
| 2024-09-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 4,700 |
| 2024-08-30 | $20.80 | $21.05 | $20.80 | $21.05 | $21.05 | 28,891 |
| 2024-08-29 | $21.00 | $21.00 | $20.35 | $20.80 | $20.80 | 12,308 |
| 2024-08-28 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1,066 |
| 2024-08-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 500 |
| 2024-08-26 | $20.40 | $20.75 | $20.40 | $20.75 | $20.75 | 4,641 |
| 2024-08-23 | $20.10 | $20.15 | $19.70 | $19.70 | $19.70 | 1,810 |
| 2024-08-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,220 |
| 2024-08-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 277 |
| 2024-08-20 | $19.99 | $20.20 | $19.99 | $20.20 | $20.20 | 20,317 |
| 2024-08-19 | $20.00 | $20.25 | $19.20 | $20.16 | $20.16 | 4,007 |
| 2024-08-16 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 4,991 |
| 2024-08-15 | $18.20 | $19.50 | $18.19 | $18.19 | $18.19 | 2,325 |
| 2024-08-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 822 |
| 2024-08-13 | $18.10 | $18.10 | $17.75 | $17.75 | $17.75 | 800 |
| 2024-08-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 600 |
| 2024-08-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2024-08-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 17 |
| 2024-08-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 82 |
| 2024-08-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 385 |
| 2024-08-05 | $18.87 | $18.87 | $17.67 | $17.67 | $17.67 | 417 |
| 2024-08-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2024-08-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 275 |
| 2024-07-31 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 894 |
| 2024-07-30 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 1,200 |
| 2024-07-29 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2024-07-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 863 |
| 2024-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,604 |
| 2024-07-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2,037 |
| 2024-07-22 | $17.65 | $17.69 | $17.65 | $17.69 | $17.69 | 299 |
| 2024-07-19 | $17.45 | $18.20 | $17.45 | $18.20 | $18.20 | 825 |
| 2024-07-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 139 |
| 2024-07-17 | $19.00 | $19.05 | $18.46 | $19.00 | $19.00 | 10,369 |
| 2024-07-16 | $18.50 | $18.50 | $18.46 | $18.46 | $18.46 | 1,484 |
| 2024-07-15 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2024-07-12 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 32 |
| 2024-07-11 | $18.50 | $18.50 | $18.24 | $18.24 | $18.24 | 5,255 |
| 2024-07-10 | $18.50 | $18.55 | $18.33 | $18.55 | $18.55 | 2,468 |
| 2024-07-09 | $18.25 | $18.33 | $18.25 | $18.33 | $18.33 | 1,423 |
| 2024-07-08 | $18.35 | $18.35 | $18.18 | $18.20 | $18.20 | 5,463 |
| 2024-07-05 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 315 |
| 2024-07-03 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 1,000 |
| 2024-07-02 | $17.51 | $18.10 | $17.51 | $18.10 | $18.10 | 1,310 |
| 2024-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 210 |
| 2024-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-06-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 510 |
| 2024-06-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 169 |
| 2024-06-25 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2024-06-24 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,129 |
| 2024-06-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 200 |
| 2024-06-20 | $18.00 | $18.25 | $17.58 | $18.25 | $18.25 | 7,737 |
| 2024-06-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5,271 |
| 2024-06-17 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2024-06-14 | $17.70 | $17.77 | $17.70 | $17.77 | $17.77 | 355 |
| 2024-06-13 | $17.70 | $17.74 | $17.70 | $17.70 | $17.70 | 4,531 |
| 2024-06-12 | $17.72 | $17.85 | $17.72 | $17.84 | $17.84 | 7,405 |
| 2024-06-11 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 153 |
| 2024-06-10 | $17.13 | $17.40 | $17.13 | $17.40 | $17.40 | 667 |
| 2024-06-07 | $17.65 | $17.65 | $17.50 | $17.50 | $17.50 | 528 |
| 2024-06-06 | $17.79 | $17.80 | $17.52 | $17.52 | $17.52 | 3,403 |
| 2024-06-05 | $18.15 | $18.15 | $17.28 | $17.85 | $17.85 | 2,934 |
| 2024-06-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 129 |
| 2024-06-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 589 |
| 2024-05-31 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 150 |
| 2024-05-30 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 1,707 |
| 2024-05-29 | $16.67 | $17.00 | $16.67 | $16.98 | $16.98 | 2,367 |
| 2024-05-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 3,424 |
| 2024-05-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2024-05-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 665 |
| 2024-05-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 250 |
| 2024-05-21 | $18.02 | $18.02 | $17.69 | $17.69 | $17.69 | 2,169 |
| 2024-05-20 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 100 |
| 2024-05-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2024-05-16 | $17.26 | $17.39 | $17.26 | $17.39 | $17.39 | 2,038 |
| 2024-05-15 | $17.36 | $17.55 | $17.00 | $17.55 | $17.55 | 11,156 |
| 2024-05-14 | $17.85 | $17.85 | $17.36 | $17.36 | $17.36 | 314 |
| 2024-05-13 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 812 |
| 2024-05-10 | $17.11 | $17.38 | $17.11 | $17.38 | $17.38 | 2,221 |
| 2024-05-09 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 1,779 |
| 2024-05-08 | $18.15 | $18.20 | $18.15 | $18.20 | $17.36 | 2,599 |
| 2024-05-07 | $17.84 | $18.30 | $17.84 | $18.19 | $17.35 | 463,067 |
| 2024-05-06 | $17.75 | $17.89 | $17.68 | $17.89 | $17.07 | 15,275 |
| 2024-05-03 | $17.20 | $17.30 | $17.05 | $17.30 | $16.50 | 1,890 |
| 2024-05-02 | $16.50 | $17.03 | $16.50 | $17.03 | $16.25 | 507 |
| 2024-05-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.08 | 56 |
| 2024-04-30 | $16.86 | $16.86 | $16.86 | $16.86 | $16.08 | 595 |
| 2024-04-29 | $16.78 | $16.78 | $16.78 | $16.78 | $16.00 | 0 |
| 2024-04-26 | $16.47 | $16.78 | $16.47 | $16.78 | $16.00 | 1,381 |
| 2024-04-25 | $17.02 | $17.02 | $17.02 | $17.02 | $16.24 | 115 |
| 2024-04-24 | $16.46 | $17.00 | $16.46 | $16.66 | $15.89 | 6,559 |
| 2024-04-23 | $16.29 | $16.29 | $16.29 | $16.29 | $15.54 | 0 |
| 2024-04-22 | $16.55 | $16.55 | $16.29 | $16.29 | $15.54 | 1,663 |
| 2024-04-19 | $16.22 | $16.48 | $16.00 | $16.25 | $15.50 | 2,643 |
| 2024-04-18 | $16.50 | $16.55 | $16.50 | $16.55 | $15.79 | 883 |
| 2024-04-17 | $16.02 | $16.02 | $16.02 | $16.02 | $15.28 | 204 |
| 2024-04-16 | $15.90 | $16.25 | $15.90 | $16.24 | $15.49 | 1,872 |
| 2024-04-15 | $17.27 | $17.27 | $17.27 | $17.27 | $16.47 | 80 |
| 2024-04-12 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2024-04-11 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 75 |
| 2024-04-10 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 209 |
| 2024-04-09 | $17.25 | $17.41 | $17.25 | $17.41 | $17.41 | 823 |
| 2024-04-08 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 154 |
| 2024-04-05 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 10,372 |
| 2024-04-04 | $16.62 | $17.77 | $16.62 | $16.98 | $16.98 | 937 |
| 2024-04-03 | $16.85 | $16.98 | $16.74 | $16.98 | $16.98 | 937 |
| 2024-04-02 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 408 |
| 2024-04-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 108 |
| 2024-03-28 | $17.12 | $17.12 | $17.03 | $17.03 | $17.03 | 824 |
| 2024-03-27 | $16.99 | $16.99 | $16.97 | $16.97 | $16.97 | 2,574 |
| 2024-03-26 | $16.82 | $17.22 | $16.82 | $17.16 | $17.16 | 1,949 |
| 2024-03-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 1,300 |
| 2024-03-22 | $16.21 | $17.53 | $16.21 | $17.25 | $17.25 | 1,968 |
| 2024-03-21 | $17.19 | $17.52 | $17.19 | $17.52 | $17.52 | 3,561 |
| 2024-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 168 |
| 2024-03-19 | $17.04 | $17.53 | $17.04 | $17.11 | $17.11 | 2,120 |
| 2024-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 363 |
| 2024-03-15 | $17.50 | $17.99 | $17.50 | $17.99 | $17.99 | 3,039 |
| 2024-03-14 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 6,187 |
| 2024-03-13 | $17.60 | $18.03 | $17.60 | $17.68 | $17.68 | 228 |
| 2024-03-12 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 100 |
| 2024-03-11 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 100 |
| 2024-03-08 | $18.28 | $18.46 | $18.00 | $18.06 | $18.06 | 8,827 |
| 2024-03-07 | $17.75 | $17.90 | $17.75 | $17.90 | $17.90 | 4,501 |
| 2024-03-06 | $17.45 | $18.00 | $17.02 | $17.75 | $17.75 | 4,481 |
| 2024-03-05 | $17.20 | $17.20 | $17.03 | $17.03 | $17.03 | 1,094 |
| 2024-03-04 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 3,184 |
| 2024-03-01 | $16.74 | $17.26 | $16.74 | $16.94 | $16.94 | 2,971 |
| 2024-02-29 | $16.70 | $17.00 | $16.70 | $16.82 | $16.82 | 2,094 |
| 2024-02-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 298 |
| 2024-02-27 | $16.96 | $17.04 | $16.79 | $16.79 | $16.79 | 5,111 |
| 2024-02-26 | $17.07 | $17.07 | $16.74 | $16.78 | $16.78 | 8,694 |
| 2024-02-23 | $16.55 | $16.96 | $16.55 | $16.60 | $16.60 | 3,755 |
| 2024-02-22 | $16.65 | $16.85 | $16.65 | $16.80 | $16.80 | 2,354 |
| 2024-02-21 | $16.74 | $17.00 | $16.74 | $17.00 | $17.00 | 2,407 |
| 2024-02-20 | $16.32 | $16.93 | $16.25 | $16.44 | $16.44 | 15,042 |
| 2024-02-16 | $15.70 | $16.00 | $15.56 | $16.00 | $16.00 | 10,309 |
| 2024-02-15 | $15.80 | $16.00 | $15.69 | $15.69 | $15.69 | 4,310 |
| 2024-02-14 | $15.49 | $15.65 | $15.16 | $15.16 | $15.16 | 4,498 |
| 2024-02-13 | $15.68 | $15.72 | $15.57 | $15.57 | $15.57 | 693 |
| 2024-02-12 | $15.30 | $15.72 | $15.30 | $15.72 | $15.72 | 2,569 |
| 2024-02-09 | $15.60 | $15.81 | $15.23 | $15.61 | $15.61 | 1,409 |
| 2024-02-08 | $15.56 | $15.81 | $15.46 | $15.46 | $15.46 | 1,512 |
| 2024-02-07 | $15.75 | $15.75 | $15.42 | $15.52 | $15.52 | 3,211 |
| 2024-02-06 | $15.50 | $15.54 | $15.03 | $15.36 | $15.36 | 1,836 |
| 2024-02-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 1,020 |
| 2024-02-02 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 321 |
| 2024-02-01 | $15.60 | $15.60 | $15.10 | $15.60 | $15.60 | 1,845 |
| 2024-01-31 | $15.59 | $15.80 | $15.59 | $15.80 | $15.80 | 597 |
| 2024-01-30 | $15.35 | $15.72 | $15.22 | $15.22 | $15.22 | 5,561 |
| 2024-01-29 | $15.13 | $16.00 | $15.13 | $15.79 | $15.79 | 3,148 |
| 2024-01-26 | $16.00 | $16.00 | $15.40 | $15.40 | $15.40 | 496 |
| 2024-01-25 | $15.20 | $16.00 | $14.99 | $15.96 | $15.96 | 5,908 |
| 2024-01-24 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 410 |
| 2024-01-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 737 |
| 2024-01-22 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 1,484 |
| 2024-01-19 | $15.24 | $15.35 | $15.24 | $15.35 | $15.35 | 2,700 |
| 2024-01-18 | $14.80 | $15.00 | $14.80 | $15.00 | $15.00 | 5,782 |
| 2024-01-17 | $14.81 | $14.87 | $14.56 | $14.87 | $14.87 | 1,230 |
| 2024-01-16 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,579 |
| 2024-01-12 | $15.52 | $15.95 | $15.39 | $15.95 | $15.95 | 7,341 |
| 2024-01-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-01-10 | $15.05 | $15.52 | $15.05 | $15.52 | $15.52 | 14,079 |
| 2024-01-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 26 |
| 2024-01-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 240 |
| 2024-01-05 | $15.62 | $15.62 | $15.25 | $15.25 | $15.25 | 1,934 |
| 2024-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,116 |
| 2024-01-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2,588 |
| 2024-01-02 | $15.30 | $15.30 | $15.02 | $15.02 | $15.02 | 14,128 |
| 2023-12-29 | $15.55 | $15.55 | $15.00 | $15.00 | $15.00 | 4,627 |
| 2023-12-28 | $15.69 | $15.81 | $15.67 | $15.81 | $15.81 | 1,014 |
| 2023-12-27 | $15.63 | $15.63 | $15.36 | $15.36 | $15.36 | 3,978 |
| 2023-12-26 | $14.60 | $15.30 | $14.60 | $15.30 | $15.30 | 1,680 |
| 2023-12-22 | $15.22 | $15.46 | $15.22 | $15.46 | $15.46 | 1,671 |
| 2023-12-21 | $15.10 | $15.35 | $15.04 | $15.04 | $15.04 | 984 |
| 2023-12-20 | $14.84 | $15.36 | $14.84 | $15.36 | $15.36 | 3,584 |
| 2023-12-19 | $14.63 | $15.08 | $14.63 | $15.08 | $15.08 | 2,206 |
| 2023-12-18 | $14.70 | $14.82 | $14.70 | $14.82 | $14.82 | 1,481 |
| 2023-12-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 392 |
| 2023-12-14 | $14.75 | $15.00 | $14.48 | $14.67 | $14.67 | 5,141 |
| 2023-12-13 | $14.20 | $14.76 | $14.20 | $14.76 | $14.76 | 1,037 |
| 2023-12-12 | $13.93 | $14.25 | $13.93 | $13.99 | $13.99 | 3,261 |
| 2023-12-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-12-08 | $14.35 | $14.35 | $14.16 | $14.16 | $14.16 | 2,416 |
| 2023-12-07 | $14.25 | $14.25 | $14.02 | $14.02 | $14.02 | 4,389 |
| 2023-12-06 | $13.86 | $14.20 | $13.86 | $14.14 | $14.14 | 8,859 |
| 2023-12-05 | $13.48 | $14.09 | $13.48 | $13.94 | $13.94 | 7,299 |
| 2023-12-04 | $14.06 | $14.10 | $13.83 | $14.00 | $14.00 | 20,082 |
| 2023-12-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 366 |
| 2023-11-30 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 304 |
| 2023-11-29 | $13.70 | $13.77 | $13.67 | $13.77 | $13.77 | 1,317 |
| 2023-11-28 | $14.00 | $14.08 | $13.99 | $14.08 | $14.08 | 1,843 |
| 2023-11-27 | $13.59 | $13.85 | $13.59 | $13.85 | $13.85 | 1,388 |
| 2023-11-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 750 |
| 2023-11-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 721 |
| 2023-11-21 | $13.93 | $13.93 | $13.67 | $13.67 | $13.67 | 3,785 |
| 2023-11-20 | $13.84 | $14.05 | $13.74 | $13.74 | $13.74 | 4,860 |
| 2023-11-17 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2023-11-16 | $13.36 | $13.59 | $13.34 | $13.59 | $13.59 | 1,058 |
| 2023-11-15 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1,615 |
| 2023-11-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 2,830 |
| 2023-11-13 | $13.21 | $13.44 | $13.21 | $13.44 | $13.44 | 1,200 |
| 2023-11-10 | $13.43 | $13.43 | $13.04 | $13.04 | $13.04 | 4,913 |
| 2023-11-09 | $13.52 | $13.52 | $13.23 | $13.23 | $13.23 | 2,922 |
| 2023-11-08 | $13.90 | $14.17 | $13.90 | $14.17 | $13.50 | 246 |
| 2023-11-07 | $13.13 | $13.85 | $13.13 | $13.85 | $13.19 | 926 |
| 2023-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.34 | 410 |
| 2023-11-03 | $14.10 | $14.10 | $14.02 | $14.02 | $13.35 | 400 |
| 2023-11-02 | $13.45 | $14.10 | $13.45 | $14.10 | $13.43 | 1,298 |
| 2023-11-01 | $13.34 | $13.65 | $13.34 | $13.60 | $12.95 | 16,776 |
| 2023-10-31 | $13.04 | $13.24 | $13.04 | $13.24 | $12.61 | 669 |
| 2023-10-30 | $13.03 | $13.03 | $13.03 | $13.03 | $12.41 | 52 |
| 2023-10-27 | $13.11 | $13.11 | $13.03 | $13.03 | $13.03 | 3,050 |
| 2023-10-26 | $13.04 | $13.18 | $13.04 | $13.18 | $13.18 | 3,117 |
| 2023-10-25 | $12.75 | $13.34 | $12.75 | $13.08 | $13.08 | 2,002 |
| 2023-10-24 | $13.71 | $13.71 | $13.29 | $13.62 | $13.62 | 40,531 |
| 2023-10-23 | $13.15 | $13.35 | $13.15 | $13.35 | $13.35 | 479 |
| 2023-10-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,075 |
| 2023-10-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 2,736 |
| 2023-10-18 | $13.16 | $13.84 | $13.16 | $13.84 | $13.84 | 4,243 |
| 2023-10-17 | $13.15 | $13.91 | $13.15 | $13.91 | $13.91 | 15,606 |
| 2023-10-16 | $13.49 | $13.78 | $13.20 | $13.78 | $13.78 | 37,873 |
| 2023-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-10-12 | $13.45 | $13.64 | $13.45 | $13.64 | $13.64 | 9,724 |
| 2023-10-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 10,104 |
| 2023-10-10 | $13.60 | $13.77 | $13.60 | $13.77 | $13.77 | 5,150 |
| 2023-10-09 | $13.21 | $13.63 | $13.21 | $13.63 | $13.63 | 3,565 |
| 2023-10-06 | $13.50 | $13.91 | $13.50 | $13.91 | $13.91 | 2,026 |
| 2023-10-05 | $13.24 | $13.57 | $13.24 | $13.57 | $13.57 | 2,196 |
| 2023-10-04 | $13.30 | $13.34 | $13.30 | $13.34 | $13.34 | 463 |
| 2023-10-03 | $13.27 | $13.27 | $13.25 | $13.25 | $13.25 | 1,181 |
| 2023-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 100 |
| 2023-09-29 | $13.39 | $13.60 | $13.39 | $13.60 | $13.60 | 929 |
| 2023-09-28 | $13.69 | $13.83 | $13.69 | $13.83 | $13.83 | 4,728 |
| 2023-09-27 | $13.31 | $13.48 | $13.31 | $13.48 | $13.48 | 632 |
| 2023-09-26 | $13.54 | $13.79 | $13.54 | $13.79 | $13.79 | 1,178 |
| 2023-09-25 | $13.31 | $13.84 | $13.31 | $13.31 | $13.31 | 5,207 |
| 2023-09-22 | $13.66 | $13.66 | $13.34 | $13.34 | $13.34 | 9,543 |
| 2023-09-21 | $13.49 | $13.59 | $13.35 | $13.55 | $13.55 | 3,691 |
| 2023-09-20 | $13.61 | $14.39 | $13.61 | $14.39 | $14.39 | 1,479 |
| 2023-09-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 50 |
| 2023-09-18 | $13.58 | $13.75 | $13.58 | $13.75 | $13.75 | 3,386 |
| 2023-09-15 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 93 |
| 2023-09-14 | $13.78 | $14.35 | $13.78 | $14.35 | $14.35 | 3,708 |
| 2023-09-13 | $13.50 | $13.88 | $13.50 | $13.88 | $13.88 | 1,796 |
| 2023-09-12 | $13.37 | $13.79 | $13.37 | $13.41 | $13.41 | 3,088 |
| 2023-09-11 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 371 |
| 2023-09-08 | $13.39 | $13.63 | $13.39 | $13.63 | $13.63 | 5,200 |
| 2023-09-07 | $13.87 | $13.87 | $13.45 | $13.61 | $13.61 | 12,319 |
| 2023-09-06 | $13.47 | $13.79 | $13.36 | $13.79 | $13.79 | 58,077 |
| 2023-09-05 | $14.15 | $14.15 | $13.32 | $14.15 | $14.15 | 2,100 |
| 2023-09-01 | $14.00 | $14.00 | $13.75 | $13.79 | $13.79 | 5,890 |
| 2023-08-31 | $13.76 | $13.94 | $13.76 | $13.94 | $13.94 | 1,319 |
| 2023-08-30 | $14.00 | $14.20 | $13.79 | $13.79 | $13.79 | 3,412 |
| 2023-08-29 | $13.48 | $14.00 | $13.48 | $14.00 | $14.00 | 1,244 |
| 2023-08-28 | $13.77 | $13.77 | $13.52 | $13.52 | $13.52 | 796 |
| 2023-08-25 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2023-08-24 | $13.39 | $14.09 | $13.39 | $13.72 | $13.72 | 1,385 |
| 2023-08-23 | $13.48 | $13.65 | $13.48 | $13.65 | $13.65 | 5,070 |
| 2023-08-22 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 200 |
| 2023-08-21 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 217 |
| 2023-08-18 | $13.58 | $13.90 | $13.42 | $13.90 | $13.90 | 95,011 |
| 2023-08-17 | $13.39 | $13.99 | $13.39 | $13.99 | $13.99 | 848 |
| 2023-08-16 | $14.01 | $14.01 | $13.99 | $13.99 | $13.99 | 714 |
| 2023-08-15 | $13.92 | $14.20 | $13.92 | $14.20 | $14.20 | 3,440 |
| 2023-08-14 | $14.21 | $14.21 | $14.20 | $14.20 | $14.20 | 1,196 |
| 2023-08-11 | $14.14 | $14.47 | $14.14 | $14.38 | $14.38 | 23,697 |
| 2023-08-10 | $14.31 | $14.57 | $14.13 | $14.18 | $14.18 | 3,504 |
| 2023-08-09 | $14.18 | $14.40 | $14.12 | $14.22 | $14.22 | 2,050 |
| 2023-08-08 | $13.67 | $14.19 | $13.67 | $14.19 | $14.19 | 3,040 |
| 2023-08-07 | $14.11 | $14.29 | $14.11 | $14.11 | $14.11 | 713 |
| 2023-08-04 | $14.20 | $14.86 | $14.20 | $14.86 | $14.86 | 1,670 |
| 2023-08-03 | $14.00 | $14.15 | $13.97 | $14.15 | $14.15 | 2,288 |
| 2023-08-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,063 |
| 2023-08-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 260 |
| 2023-07-31 | $14.53 | $15.00 | $14.53 | $15.00 | $15.00 | 5,364 |
| 2023-07-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 63 |
| 2023-07-27 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 6,929 |
| 2023-07-26 | $14.62 | $14.66 | $14.52 | $14.52 | $14.52 | 1,335 |
| 2023-07-25 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 5,600 |
| 2023-07-24 | $14.65 | $14.88 | $14.65 | $14.88 | $14.88 | 3,190 |
| 2023-07-21 | $14.46 | $14.68 | $14.46 | $14.68 | $14.68 | 980 |
| 2023-07-20 | $14.78 | $14.78 | $14.60 | $14.64 | $14.64 | 2,122 |
| 2023-07-19 | $14.74 | $15.00 | $14.74 | $15.00 | $15.00 | 2,329 |
| 2023-07-18 | $14.23 | $14.90 | $14.23 | $14.90 | $14.90 | 2,784 |
| 2023-07-17 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 300 |
| 2023-07-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 200 |
| 2023-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 250 |
| 2023-07-12 | $14.24 | $14.29 | $14.24 | $14.29 | $14.29 | 6,066 |
| 2023-07-11 | $14.06 | $14.10 | $13.98 | $13.98 | $13.98 | 4,242 |
| 2023-07-10 | $13.77 | $13.91 | $13.77 | $13.91 | $13.91 | 957 |
| 2023-07-07 | $13.80 | $13.95 | $13.73 | $13.90 | $13.90 | 7,104 |
| 2023-07-06 | $14.00 | $14.16 | $14.00 | $14.16 | $14.16 | 645 |
| 2023-07-05 | $14.18 | $14.18 | $14.04 | $14.04 | $14.04 | 1,726 |
| 2023-07-03 | $14.50 | $14.50 | $14.49 | $14.50 | $14.50 | 2,015 |
| 2023-06-30 | $14.04 | $14.16 | $14.01 | $14.05 | $14.05 | 3,310 |
| 2023-06-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 293 |
| 2023-06-28 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1,151 |
| 2023-06-27 | $13.99 | $14.00 | $13.94 | $14.00 | $14.00 | 5,423 |
| 2023-06-26 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 1,205 |
| 2023-06-23 | $13.65 | $13.96 | $13.65 | $13.96 | $13.96 | 1,243 |
| 2023-06-22 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 1,045 |
| 2023-06-21 | $14.15 | $14.22 | $14.15 | $14.15 | $14.15 | 2,738 |
| 2023-06-20 | $14.44 | $14.54 | $14.15 | $14.15 | $14.15 | 2,701 |
| 2023-06-16 | $14.29 | $14.29 | $14.20 | $14.21 | $14.21 | 4,707 |
| 2023-06-15 | $14.00 | $14.00 | $13.90 | $13.90 | $13.90 | 5,077 |
| 2023-06-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 791 |
| 2023-06-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 626 |
| 2023-06-12 | $13.50 | $13.71 | $13.45 | $13.52 | $13.52 | 6,017 |
| 2023-06-09 | $13.44 | $13.48 | $13.40 | $13.48 | $13.48 | 23,619 |
| 2023-06-08 | $13.48 | $13.48 | $13.44 | $13.44 | $13.44 | 1,493 |
| 2023-06-07 | $13.40 | $13.50 | $13.40 | $13.50 | $13.50 | 1,770 |
| 2023-06-06 | $13.31 | $13.64 | $13.31 | $13.64 | $13.64 | 4,561 |
| 2023-06-05 | $13.46 | $13.87 | $13.46 | $13.87 | $13.87 | 696 |
| 2023-06-02 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 2,013 |
| 2023-06-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 452 |
| 2023-05-31 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 452 |
| 2023-05-30 | $13.76 | $13.76 | $13.66 | $13.71 | $13.71 | 3,059 |
| 2023-05-26 | $13.57 | $13.74 | $13.57 | $13.74 | $13.74 | 423 |
| 2023-05-25 | $13.49 | $13.65 | $13.49 | $13.63 | $13.63 | 2,648 |
| 2023-05-24 | $13.72 | $13.87 | $13.63 | $13.72 | $13.72 | 1,445 |
| 2023-05-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2,396 |
| 2023-05-22 | $13.92 | $14.21 | $13.92 | $14.21 | $14.21 | 1,540 |
| 2023-05-19 | $14.07 | $14.17 | $14.07 | $14.17 | $14.17 | 11,940 |
| 2023-05-18 | $13.75 | $13.88 | $13.75 | $13.88 | $13.88 | 1,025 |
| 2023-05-17 | $13.93 | $13.93 | $13.73 | $13.73 | $13.73 | 1,921 |
| 2023-05-16 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 1,600 |
| 2023-05-15 | $13.99 | $14.20 | $13.99 | $14.20 | $14.20 | 1,165 |
| 2023-05-12 | $13.53 | $13.95 | $13.53 | $13.70 | $13.70 | 4,408 |
| 2023-05-11 | $14.00 | $14.00 | $13.96 | $13.97 | $13.97 | 2,921 |
| 2023-05-10 | $14.67 | $14.82 | $14.67 | $14.82 | $14.14 | 4,978 |
| 2023-05-09 | $14.55 | $14.55 | $14.55 | $14.55 | $13.88 | 131 |
| 2023-05-08 | $14.72 | $14.77 | $14.63 | $14.66 | $13.98 | 4,071 |
| 2023-05-05 | $14.25 | $14.32 | $14.18 | $14.32 | $14.32 | 4,905 |
| 2023-05-04 | $14.18 | $14.18 | $14.04 | $14.09 | $14.09 | 1,946 |
| 2023-05-03 | $14.74 | $14.74 | $14.66 | $14.66 | $14.66 | 920 |
| 2023-05-02 | $14.93 | $14.93 | $14.86 | $14.86 | $14.86 | 1,016 |
| 2023-05-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2023-04-28 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 130 |
| 2023-04-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-04-26 | $14.73 | $14.73 | $14.59 | $14.60 | $14.60 | 1,618 |
| 2023-04-25 | $14.71 | $14.82 | $14.71 | $14.82 | $14.82 | 7,171 |
| 2023-04-24 | $14.92 | $14.92 | $14.83 | $14.86 | $14.86 | 1,944 |
| 2023-04-21 | $14.81 | $14.95 | $14.81 | $14.81 | $14.81 | 2,959 |
| 2023-04-20 | $14.92 | $15.12 | $14.92 | $14.92 | $14.92 | 1,339 |
| 2023-04-19 | $14.83 | $14.83 | $14.73 | $14.73 | $14.73 | 1,024 |
| 2023-04-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 355 |
| 2023-04-17 | $14.61 | $14.82 | $14.61 | $14.82 | $14.82 | 1,600 |
| 2023-04-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 109 |
| 2023-04-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-04-12 | $14.70 | $14.94 | $14.70 | $14.88 | $14.88 | 929 |
| 2023-04-11 | $14.52 | $15.01 | $14.52 | $14.63 | $14.63 | 5,400 |
| 2023-04-10 | $14.34 | $14.34 | $14.30 | $14.30 | $14.30 | 1,128 |
| 2023-04-06 | $14.46 | $14.59 | $14.46 | $14.59 | $14.59 | 1,398 |
| 2023-04-05 | $14.46 | $14.84 | $14.36 | $14.60 | $14.60 | 4,047 |
| 2023-04-04 | $14.71 | $14.83 | $14.48 | $14.71 | $14.71 | 2,358 |
| 2023-04-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 689 |
| 2023-03-31 | $14.40 | $14.54 | $14.30 | $14.30 | $14.30 | 3,846 |
| 2023-03-30 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 758 |
| 2023-03-29 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 145 |
| 2023-03-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,065 |
| 2023-03-27 | $14.05 | $14.13 | $13.99 | $14.13 | $14.13 | 4,859 |
| 2023-03-24 | $13.93 | $14.00 | $13.89 | $13.93 | $13.93 | 3,232 |
| 2023-03-23 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-03-22 | $14.39 | $14.39 | $14.32 | $14.32 | $14.32 | 405 |
| 2023-03-21 | $14.32 | $14.36 | $14.31 | $14.32 | $14.32 | 6,059 |
| 2023-03-20 | $14.12 | $14.21 | $14.12 | $14.15 | $14.15 | 809 |
| 2023-03-17 | $13.86 | $14.13 | $13.86 | $13.94 | $13.94 | 8,354 |
| 2023-03-16 | $13.63 | $14.12 | $13.63 | $14.12 | $14.12 | 2,704 |
| 2023-03-15 | $13.79 | $14.18 | $13.79 | $14.04 | $14.04 | 18,550 |
| 2023-03-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 2,976 |
| 2023-03-13 | $14.24 | $14.24 | $14.19 | $14.24 | $14.24 | 6,281 |
| 2023-03-10 | $14.44 | $14.67 | $14.13 | $14.25 | $14.25 | 6,909 |
| 2023-03-09 | $14.59 | $14.82 | $14.59 | $14.74 | $14.74 | 4,268 |
| 2023-03-08 | $14.63 | $14.64 | $14.46 | $14.47 | $14.47 | 2,181 |
| 2023-03-07 | $14.72 | $14.83 | $14.72 | $14.83 | $14.83 | 1,836 |
| 2023-03-06 | $14.88 | $14.88 | $14.75 | $14.88 | $14.88 | 4,455 |
| 2023-03-03 | $14.78 | $14.78 | $14.58 | $14.58 | $14.58 | 15,994 |
| 2023-03-02 | $14.66 | $14.66 | $14.60 | $14.60 | $14.60 | 7,265 |
| 2023-03-01 | $14.93 | $14.93 | $14.89 | $14.93 | $14.93 | 2,455 |
| 2023-02-28 | $15.15 | $15.17 | $15.03 | $15.17 | $15.17 | 3,200 |
| 2023-02-27 | $15.30 | $15.34 | $15.30 | $15.34 | $15.34 | 106,328 |
| 2023-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 209 |
| 2023-02-23 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 555 |
| 2023-02-22 | $15.43 | $15.57 | $15.43 | $15.54 | $15.54 | 1,849 |
| 2023-02-21 | $15.63 | $15.63 | $15.54 | $15.54 | $15.54 | 618 |
| 2023-02-17 | $15.60 | $15.73 | $15.58 | $15.58 | $15.58 | 1,324 |
| 2023-02-16 | $15.53 | $15.59 | $15.46 | $15.58 | $15.58 | 1,006 |
| 2023-02-15 | $15.85 | $15.85 | $15.58 | $15.66 | $15.66 | 1,595 |
| 2023-02-14 | $16.43 | $16.58 | $16.43 | $16.58 | $16.58 | 991 |
| 2023-02-13 | $16.33 | $16.50 | $16.33 | $16.40 | $16.40 | 2,723 |
| 2023-02-10 | $16.35 | $16.61 | $16.35 | $16.43 | $16.43 | 1,771 |
| 2023-02-09 | $16.64 | $16.66 | $16.54 | $16.62 | $16.62 | 4,155 |
| 2023-02-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 533 |
| 2023-02-07 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 571 |
| 2023-02-06 | $16.50 | $16.54 | $16.30 | $16.36 | $16.36 | 7,190 |
| 2023-02-03 | $16.46 | $16.68 | $16.46 | $16.51 | $16.51 | 2,714 |
| 2023-02-02 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 88 |
| 2023-02-01 | $16.65 | $16.84 | $16.46 | $16.84 | $16.84 | 1,380 |
| 2023-01-31 | $16.60 | $16.76 | $16.55 | $16.58 | $16.58 | 3,163 |
| 2023-01-30 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 444 |
| 2023-01-27 | $17.00 | $17.00 | $16.90 | $16.92 | $16.92 | 2,392 |
| 2023-01-26 | $16.66 | $16.92 | $16.66 | $16.66 | $16.66 | 2,333 |
| 2023-01-25 | $16.55 | $16.70 | $16.55 | $16.55 | $16.55 | 6,384 |
| 2023-01-24 | $16.66 | $16.66 | $16.39 | $16.55 | $16.55 | 2,277 |
| 2023-01-23 | $16.56 | $16.88 | $16.55 | $16.85 | $16.85 | 7,422 |
| 2023-01-20 | $16.61 | $16.68 | $16.50 | $16.68 | $16.68 | 3,468 |
| 2023-01-19 | $16.52 | $16.59 | $16.39 | $16.39 | $16.39 | 4,840 |
| 2023-01-18 | $16.65 | $16.65 | $16.47 | $16.47 | $16.47 | 1,071 |
| 2023-01-17 | $16.61 | $16.81 | $16.61 | $16.61 | $16.61 | 3,057 |
| 2023-01-13 | $16.40 | $16.49 | $16.21 | $16.21 | $16.21 | 7,731 |
| 2023-01-12 | $16.24 | $16.24 | $16.09 | $16.09 | $16.09 | 1,144 |
| 2023-01-11 | $16.09 | $16.09 | $15.93 | $15.93 | $15.93 | 1,808 |
| 2023-01-10 | $16.09 | $16.09 | $15.77 | $15.77 | $15.77 | 1,750 |
| 2023-01-09 | $16.20 | $16.25 | $15.80 | $15.85 | $15.85 | 16,869 |
| 2023-01-06 | $15.70 | $16.18 | $15.58 | $16.18 | $16.18 | 23,911 |
| 2023-01-05 | $15.54 | $15.95 | $15.54 | $15.54 | $15.54 | 1,280 |
| 2023-01-04 | $15.60 | $16.00 | $15.60 | $15.88 | $15.88 | 8,681 |
| 2023-01-03 | $15.64 | $15.64 | $15.31 | $15.31 | $15.31 | 646 |
| 2022-12-30 | $15.36 | $15.65 | $15.36 | $15.65 | $15.65 | 2,912 |
| 2022-12-29 | $15.88 | $15.88 | $15.50 | $15.69 | $15.69 | 13,793 |
| 2022-12-28 | $15.87 | $15.87 | $15.46 | $15.67 | $15.67 | 3,410 |
| 2022-12-27 | $15.58 | $15.88 | $15.43 | $15.43 | $15.43 | 1,759 |
| 2022-12-23 | $15.61 | $15.61 | $15.22 | $15.23 | $15.23 | 3,769 |
| 2022-12-22 | $15.60 | $15.60 | $15.49 | $15.49 | $15.49 | 1,577 |
| 2022-12-21 | $15.60 | $15.75 | $15.50 | $15.75 | $15.75 | 8,949 |
| 2022-12-20 | $15.12 | $15.88 | $15.12 | $15.50 | $15.50 | 6,794 |
| 2022-12-19 | $15.13 | $15.64 | $15.13 | $15.64 | $15.64 | 3,117 |
| 2022-12-16 | $15.88 | $15.88 | $15.50 | $15.55 | $15.55 | 5,142 |
| 2022-12-15 | $15.40 | $15.74 | $15.40 | $15.74 | $15.74 | 1,386 |
| 2022-12-14 | $15.67 | $15.94 | $15.67 | $15.94 | $15.94 | 4,855 |
| 2022-12-13 | $16.08 | $16.20 | $15.94 | $15.94 | $15.94 | 11,812 |
| 2022-12-12 | $15.60 | $15.88 | $15.50 | $15.75 | $15.75 | 5,355 |
| 2022-12-09 | $15.79 | $15.79 | $15.70 | $15.70 | $15.70 | 3,604 |
| 2022-12-08 | $15.91 | $16.02 | $15.86 | $16.02 | $16.02 | 2,131 |
| 2022-12-07 | $15.80 | $16.10 | $15.65 | $15.79 | $15.79 | 2,470 |
| 2022-12-06 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 644 |
| 2022-12-05 | $15.71 | $15.87 | $15.71 | $15.87 | $15.87 | 596 |
| 2022-12-02 | $16.10 | $16.10 | $15.97 | $16.10 | $16.10 | 3,745 |
| 2022-12-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-11-30 | $15.87 | $16.10 | $15.45 | $16.10 | $16.10 | 3,745 |
| 2022-11-29 | $15.69 | $15.97 | $15.69 | $15.80 | $15.80 | 2,364 |
| 2022-11-28 | $15.43 | $15.84 | $15.43 | $15.49 | $15.49 | 7,198 |
| 2022-11-25 | $15.75 | $15.96 | $15.66 | $15.96 | $15.96 | 2,290 |
| 2022-11-23 | $15.79 | $16.00 | $15.79 | $15.89 | $15.89 | 1,610 |
| 2022-11-22 | $15.92 | $16.00 | $15.92 | $15.92 | $15.92 | 2,892 |
| 2022-11-21 | $15.31 | $15.85 | $15.31 | $15.84 | $15.84 | 6,214 |
| 2022-11-18 | $15.51 | $15.70 | $15.39 | $15.51 | $15.51 | 3,795 |
| 2022-11-17 | $15.41 | $15.44 | $15.24 | $15.44 | $15.44 | 417 |
| 2022-11-16 | $15.84 | $15.98 | $15.75 | $15.75 | $15.14 | 657 |
| 2022-11-15 | $15.85 | $16.10 | $15.70 | $16.10 | $15.48 | 2,224 |
| 2022-11-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.14 | 303 |
| 2022-11-11 | $15.80 | $15.87 | $15.73 | $15.73 | $15.13 | 2,586 |
| 2022-11-10 | $15.50 | $15.58 | $15.38 | $15.38 | $14.79 | 13,271 |
| 2022-11-09 | $15.17 | $15.17 | $14.99 | $14.99 | $14.41 | 919 |
| 2022-11-08 | $15.15 | $15.33 | $15.15 | $15.15 | $14.57 | 6,118 |
| 2022-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.57 | 200 |
| 2022-11-04 | $15.24 | $15.55 | $15.24 | $15.55 | $14.95 | 3,964 |
| 2022-11-03 | $14.44 | $15.14 | $14.44 | $15.14 | $14.55 | 1,913 |
| 2022-11-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.90 | 2,154 |
| 2022-11-01 | $15.39 | $15.50 | $15.28 | $15.28 | $14.69 | 37,260 |
| 2022-10-31 | $15.23 | $15.25 | $15.23 | $15.25 | $14.66 | 5,371 |
| 2022-10-28 | $15.00 | $15.39 | $15.00 | $15.39 | $14.79 | 5,343 |
| 2022-10-27 | $15.14 | $15.26 | $15.14 | $15.26 | $14.67 | 1,030 |
| 2022-10-26 | $14.99 | $15.50 | $14.99 | $15.44 | $14.84 | 7,040 |
| 2022-10-25 | $15.30 | $15.41 | $15.11 | $15.14 | $14.56 | 3,195 |
| 2022-10-24 | $15.15 | $15.15 | $14.92 | $15.13 | $14.55 | 2,125 |
| 2022-10-21 | $14.94 | $15.22 | $14.94 | $15.22 | $14.63 | 1,854 |
| 2022-10-20 | $14.52 | $15.04 | $14.52 | $15.04 | $14.46 | 4,481 |
| 2022-10-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.47 | 0 |
| 2022-10-18 | $15.00 | $15.10 | $14.82 | $15.05 | $14.47 | 8,136 |
| 2022-10-17 | $14.75 | $14.75 | $14.40 | $14.68 | $14.11 | 5,266 |
| 2022-10-14 | $14.40 | $14.56 | $14.37 | $14.37 | $14.37 | 2,926 |
| 2022-10-13 | $14.25 | $14.68 | $14.25 | $14.58 | $14.58 | 8,403 |
| 2022-10-12 | $14.01 | $14.01 | $14.00 | $14.00 | $14.00 | 1,844 |
| 2022-10-11 | $13.45 | $13.54 | $13.19 | $13.54 | $13.54 | 3,568 |
| 2022-10-10 | $13.59 | $13.59 | $13.49 | $13.49 | $13.49 | 3,664 |
| 2022-10-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 100 |
| 2022-10-06 | $14.07 | $14.07 | $14.05 | $14.05 | $14.05 | 1,602 |
| 2022-10-05 | $13.75 | $14.33 | $13.75 | $14.32 | $14.32 | 23,164 |
| 2022-10-04 | $13.56 | $14.05 | $13.56 | $14.05 | $14.05 | 1,227 |
| 2022-10-03 | $13.36 | $13.46 | $13.36 | $13.46 | $13.46 | 682 |
| 2022-09-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 700 |
| 2022-09-29 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 265 |
| 2022-09-28 | $13.19 | $13.81 | $13.19 | $13.80 | $13.80 | 1,486 |
| 2022-09-27 | $13.59 | $13.59 | $13.32 | $13.39 | $13.39 | 3,738 |
| 2022-09-26 | $13.95 | $13.95 | $13.60 | $13.60 | $13.60 | 700 |
| 2022-09-23 | $14.10 | $14.10 | $13.65 | $13.75 | $13.75 | 12,190 |
| 2022-09-22 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 2 |
| 2022-09-21 | $14.09 | $14.39 | $14.09 | $14.39 | $14.39 | 3,061 |
| 2022-09-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 848 |
| 2022-09-19 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 700 |
| 2022-09-16 | $14.52 | $14.52 | $14.11 | $14.11 | $14.11 | 591 |
| 2022-09-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 54 |
| 2022-09-14 | $14.29 | $14.29 | $14.10 | $14.10 | $14.10 | 3,499 |
| 2022-09-13 | $14.10 | $14.81 | $14.10 | $14.50 | $14.50 | 1,461 |
| 2022-09-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 4,475 |
| 2022-09-09 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 40 |
| 2022-09-08 | $14.25 | $14.27 | $14.10 | $14.16 | $14.16 | 6,778 |
| 2022-09-07 | $14.10 | $14.20 | $14.10 | $14.10 | $14.10 | 7,767 |
| 2022-09-06 | $14.10 | $14.46 | $14.10 | $14.14 | $14.14 | 5,190 |
| 2022-09-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-09-01 | $14.01 | $14.48 | $14.01 | $14.14 | $14.14 | 5,190 |
| 2022-08-31 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 333 |
| 2022-08-30 | $14.53 | $14.53 | $14.26 | $14.26 | $14.26 | 1,892 |
| 2022-08-29 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 400 |
| 2022-08-26 | $15.06 | $15.06 | $14.94 | $14.94 | $14.94 | 1,186 |
| 2022-08-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 232 |
| 2022-08-24 | $14.80 | $14.93 | $14.80 | $14.93 | $14.93 | 2,383 |
| 2022-08-23 | $15.05 | $15.10 | $14.90 | $14.90 | $14.90 | 2,585 |
| 2022-08-22 | $14.99 | $14.99 | $14.78 | $14.78 | $14.78 | 2,577 |
| 2022-08-19 | $15.24 | $15.24 | $14.77 | $14.77 | $14.77 | 6,949 |
| 2022-08-18 | $15.39 | $15.55 | $15.39 | $15.55 | $15.55 | 1,168 |
| 2022-08-17 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 143 |
| 2022-08-16 | $15.10 | $15.55 | $15.10 | $15.10 | $15.10 | 3,855 |
| 2022-08-15 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 2,110 |
| 2022-08-12 | $16.20 | $16.20 | $15.62 | $16.00 | $16.00 | 33,034 |
| 2022-08-11 | $16.00 | $16.00 | $15.57 | $15.57 | $15.57 | 3,387 |
| 2022-08-10 | $15.69 | $15.90 | $15.47 | $15.75 | $15.75 | 2,733 |
| 2022-08-09 | $15.25 | $15.25 | $15.15 | $15.15 | $15.15 | 11,816 |
| 2022-08-08 | $15.00 | $15.46 | $15.00 | $15.19 | $15.19 | 6,037 |
| 2022-08-05 | $15.02 | $15.27 | $15.02 | $15.27 | $15.27 | 1,705 |
| 2022-08-04 | $14.79 | $15.26 | $14.79 | $15.16 | $15.16 | 2,987 |
| 2022-08-03 | $15.00 | $15.12 | $15.00 | $15.00 | $15.00 | 2,938 |
| 2022-08-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 336 |
| 2022-08-01 | $14.99 | $15.03 | $14.73 | $15.03 | $15.03 | 2,281 |
| 2022-07-29 | $14.90 | $15.40 | $14.53 | $14.99 | $14.99 | 2,958 |
| 2022-07-28 | $14.92 | $14.92 | $14.64 | $14.91 | $14.91 | 800 |
| 2022-07-27 | $14.71 | $15.00 | $14.71 | $15.00 | $15.00 | 3,047 |
| 2022-07-26 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 3,216 |
| 2022-07-25 | $14.80 | $14.80 | $14.46 | $14.46 | $14.46 | 4,910 |
| 2022-07-22 | $14.56 | $14.56 | $14.28 | $14.28 | $14.28 | 25,286 |
| 2022-07-21 | $14.34 | $14.34 | $14.00 | $14.00 | $14.00 | 10,721 |
| 2022-07-20 | $14.08 | $14.08 | $14.00 | $14.02 | $14.02 | 4,536 |
| 2022-07-19 | $14.48 | $14.48 | $13.82 | $14.08 | $14.08 | 11,228 |
| 2022-07-18 | $13.51 | $13.83 | $13.51 | $13.77 | $13.77 | 4,703 |
| 2022-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,084 |
| 2022-07-14 | $13.65 | $13.65 | $13.16 | $13.29 | $13.29 | 6,766 |
| 2022-07-13 | $13.70 | $13.71 | $13.67 | $13.70 | $13.70 | 884 |
| 2022-07-12 | $13.89 | $13.89 | $13.55 | $13.55 | $13.55 | 1,168 |
| 2022-07-11 | $13.65 | $13.69 | $13.57 | $13.68 | $13.68 | 6,373 |
| 2022-07-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 2,059 |
| 2022-07-07 | $13.53 | $13.75 | $13.53 | $13.53 | $13.53 | 1,213 |
| 2022-07-06 | $13.20 | $13.45 | $13.20 | $13.31 | $13.31 | 914 |
| 2022-07-05 | $13.28 | $13.50 | $13.28 | $13.47 | $13.47 | 4,420 |
| 2022-07-01 | $13.20 | $13.34 | $13.20 | $13.34 | $13.34 | 20,592 |
| 2022-06-30 | $13.33 | $13.54 | $13.01 | $13.41 | $13.41 | 11,113 |
| 2022-06-29 | $13.47 | $13.75 | $13.47 | $13.75 | $13.75 | 7,278 |
| 2022-06-28 | $13.75 | $13.75 | $13.34 | $13.38 | $13.38 | 6,136 |
| 2022-06-27 | $13.39 | $13.50 | $13.39 | $13.50 | $13.50 | 1,890 |
| 2022-06-24 | $13.56 | $13.61 | $13.36 | $13.61 | $13.61 | 18,731 |
| 2022-06-23 | $13.56 | $13.56 | $13.33 | $13.33 | $13.33 | 24,427 |
| 2022-06-22 | $13.61 | $13.75 | $13.37 | $13.75 | $13.75 | 6,921 |
| 2022-06-21 | $14.20 | $14.20 | $13.70 | $13.88 | $13.88 | 3,191 |
| 2022-06-17 | $13.15 | $13.51 | $12.98 | $13.17 | $13.17 | 3,254 |
| 2022-06-16 | $12.98 | $13.28 | $12.90 | $13.28 | $13.28 | 3,475 |
| 2022-06-15 | $13.26 | $13.75 | $13.26 | $13.71 | $13.71 | 6,279 |
| 2022-06-14 | $14.00 | $14.05 | $13.66 | $13.84 | $13.84 | 7,539 |
| 2022-06-13 | $14.07 | $14.18 | $14.07 | $14.18 | $14.18 | 1,796 |
| 2022-06-10 | $14.57 | $14.63 | $14.43 | $14.43 | $14.43 | 19,060 |
| 2022-06-09 | $15.28 | $15.28 | $14.97 | $15.12 | $15.12 | 2,080 |
| 2022-06-08 | $15.98 | $15.98 | $15.66 | $15.78 | $15.78 | 5,292 |
| 2022-06-07 | $16.60 | $16.95 | $16.60 | $16.74 | $16.74 | 25,563 |
| 2022-06-06 | $17.19 | $17.30 | $17.16 | $17.21 | $17.21 | 3,030 |
| 2022-06-03 | $17.12 | $17.33 | $17.12 | $17.21 | $17.21 | 6,257 |
| 2022-06-02 | $17.25 | $17.50 | $17.21 | $17.38 | $17.38 | 3,964 |
| 2022-06-01 | $17.37 | $17.37 | $17.12 | $17.12 | $17.12 | 8,742 |
| 2022-05-31 | $16.93 | $17.10 | $16.93 | $17.02 | $17.02 | 21,185 |
| 2022-05-27 | $17.16 | $17.25 | $17.16 | $17.25 | $17.25 | 7,357 |
| 2022-05-26 | $16.73 | $16.85 | $16.73 | $16.75 | $16.75 | 8,306 |
| 2022-05-25 | $16.85 | $16.90 | $16.78 | $16.78 | $16.78 | 6,161 |
| 2022-05-24 | $16.50 | $16.50 | $16.42 | $16.42 | $16.42 | 3,918 |
| 2022-05-23 | $16.43 | $16.73 | $16.43 | $16.73 | $16.73 | 8,330 |
| 2022-05-20 | $16.86 | $16.86 | $16.38 | $16.50 | $16.50 | 5,029 |
| 2022-05-19 | $16.23 | $16.39 | $16.23 | $16.31 | $16.31 | 1,779 |
| 2022-05-18 | $17.28 | $17.28 | $16.76 | $16.77 | $16.77 | 7,837 |
| 2022-05-17 | $17.13 | $17.25 | $17.13 | $17.25 | $17.25 | 3,110 |
| 2022-05-16 | $16.80 | $17.00 | $16.79 | $17.00 | $17.00 | 2,955 |
| 2022-05-13 | $16.61 | $16.70 | $16.41 | $16.67 | $16.67 | 20,151 |
| 2022-05-12 | $16.40 | $16.78 | $16.18 | $16.78 | $16.78 | 5,721 |
| 2022-05-11 | $16.90 | $16.90 | $16.52 | $16.52 | $16.52 | 3,006 |
| 2022-05-10 | $16.86 | $17.15 | $16.85 | $17.13 | $17.13 | 17,751 |
| 2022-05-09 | $16.63 | $16.95 | $16.63 | $16.87 | $16.87 | 50,556 |
| 2022-05-06 | $16.73 | $16.78 | $16.49 | $16.61 | $16.61 | 47,437 |
| 2022-05-05 | $16.68 | $17.21 | $16.56 | $16.74 | $16.74 | 4,654 |
| 2022-05-04 | $16.98 | $17.50 | $16.80 | $17.50 | $17.50 | 3,538 |
| 2022-05-03 | $16.47 | $17.00 | $16.47 | $16.97 | $16.97 | 99,661 |
| 2022-05-02 | $16.61 | $16.80 | $16.42 | $16.42 | $16.42 | 3,457 |
| 2022-04-29 | $16.86 | $16.86 | $16.68 | $16.68 | $16.68 | 987 |
| 2022-04-28 | $16.55 | $16.64 | $16.55 | $16.64 | $16.64 | 9,557 |
| 2022-04-27 | $16.54 | $16.74 | $16.54 | $16.74 | $16.74 | 1,147 |
| 2022-04-26 | $16.75 | $16.90 | $16.69 | $16.69 | $16.69 | 32,507 |
| 2022-04-25 | $17.29 | $17.29 | $17.00 | $17.00 | $17.00 | 10,802 |
| 2022-04-22 | $17.38 | $17.38 | $17.25 | $17.33 | $17.33 | 17,408 |
| 2022-04-21 | $18.00 | $18.18 | $17.60 | $17.60 | $17.60 | 17,752 |
| 2022-04-20 | $18.05 | $18.20 | $17.89 | $17.89 | $17.89 | 29,158 |
| 2022-04-19 | $17.91 | $17.91 | $17.78 | $17.88 | $17.88 | 9,677 |
| 2022-04-18 | $17.67 | $17.68 | $17.34 | $17.34 | $17.34 | 4,302 |
| 2022-04-14 | $17.66 | $17.87 | $17.60 | $17.80 | $17.80 | 5,245 |
| 2022-04-13 | $17.78 | $17.95 | $17.78 | $17.95 | $17.95 | 700 |
| 2022-04-12 | $17.94 | $18.12 | $17.79 | $17.79 | $17.79 | 9,944 |
| 2022-04-11 | $17.52 | $17.69 | $17.52 | $17.69 | $17.69 | 4,215 |
| 2022-04-08 | $17.90 | $18.00 | $17.85 | $17.93 | $17.93 | 10,709 |
| 2022-04-07 | $17.95 | $17.95 | $17.81 | $17.95 | $17.95 | 5,462 |
| 2022-04-06 | $18.07 | $18.10 | $17.93 | $18.10 | $18.10 | 1,886 |
| 2022-04-05 | $18.20 | $18.20 | $18.11 | $18.11 | $18.11 | 5,325 |
| 2022-04-04 | $17.97 | $18.20 | $17.69 | $18.07 | $18.07 | 11,599 |
| 2022-04-01 | $17.48 | $18.20 | $17.48 | $18.20 | $18.20 | 13,174 |
| 2022-03-31 | $17.97 | $18.02 | $17.76 | $17.76 | $17.76 | 3,300 |
| 2022-03-30 | $17.89 | $18.40 | $17.89 | $18.16 | $18.16 | 10,136 |
| 2022-03-29 | $17.88 | $17.95 | $17.84 | $17.92 | $17.92 | 16,008 |
| 2022-03-28 | $17.69 | $17.85 | $17.69 | $17.85 | $17.85 | 9,231 |
| 2022-03-25 | $18.46 | $18.46 | $17.63 | $17.70 | $17.70 | 2,179 |
| 2022-03-24 | $17.34 | $17.82 | $17.34 | $17.61 | $17.61 | 23,289 |
| 2022-03-23 | $17.25 | $17.60 | $17.25 | $17.55 | $17.55 | 18,930 |
| 2022-03-22 | $18.21 | $18.21 | $17.40 | $17.52 | $17.52 | 6,093 |
| 2022-03-21 | $17.30 | $17.30 | $17.18 | $17.30 | $17.30 | 2,158 |
| 2022-03-18 | $17.49 | $17.62 | $17.49 | $17.62 | $17.62 | 900 |
| 2022-03-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 4,318 |
| 2022-03-16 | $16.90 | $17.36 | $16.90 | $17.36 | $17.36 | 14,803 |
| 2022-03-15 | $16.65 | $16.82 | $16.64 | $16.82 | $16.82 | 11,735 |
| 2022-03-14 | $17.31 | $17.31 | $16.51 | $16.55 | $16.55 | 7,451 |
| 2022-03-11 | $16.41 | $16.41 | $16.39 | $16.39 | $16.39 | 3,862 |
| 2022-03-10 | $16.39 | $16.55 | $16.13 | $16.55 | $16.55 | 12,748 |
| 2022-03-09 | $15.66 | $16.25 | $15.66 | $15.90 | $15.90 | 20,841 |
| 2022-03-08 | $15.79 | $15.86 | $15.56 | $15.70 | $15.70 | 5,414 |
| 2022-03-07 | $16.62 | $16.62 | $16.01 | $16.20 | $16.20 | 21,104 |
| 2022-03-04 | $15.81 | $16.79 | $15.81 | $16.14 | $16.14 | 7,558 |
| 2022-03-03 | $17.06 | $17.06 | $16.33 | $16.50 | $16.50 | 6,504 |
| 2022-03-02 | $16.70 | $16.70 | $16.40 | $16.52 | $16.52 | 3,624 |
| 2022-03-01 | $16.30 | $16.48 | $16.13 | $16.13 | $16.13 | 669 |
| 2022-02-28 | $16.34 | $16.44 | $16.20 | $16.44 | $16.44 | 5,628 |
| 2022-02-25 | $16.56 | $16.56 | $16.41 | $16.50 | $16.50 | 5,663 |
| 2022-02-24 | $15.98 | $16.65 | $15.98 | $16.58 | $16.58 | 4,746 |
| 2022-02-23 | $16.90 | $17.00 | $16.70 | $16.94 | $16.94 | 11,484 |
| 2022-02-22 | $16.75 | $17.18 | $16.75 | $16.75 | $16.75 | 13,471 |
| 2022-02-18 | $16.42 | $16.50 | $16.41 | $16.50 | $16.50 | 1,857 |
| 2022-02-17 | $16.32 | $16.69 | $16.32 | $16.57 | $16.57 | 7,570 |
| 2022-02-16 | $16.11 | $16.53 | $16.11 | $16.53 | $16.53 | 11,157 |
| 2022-02-15 | $16.35 | $16.49 | $16.30 | $16.30 | $16.30 | 1,735 |
| 2022-02-14 | $16.44 | $16.71 | $16.44 | $16.51 | $16.51 | 1,325 |
| 2022-02-11 | $16.68 | $16.68 | $16.44 | $16.44 | $16.44 | 6,049 |
| 2022-02-10 | $16.18 | $16.39 | $15.95 | $16.27 | $16.27 | 3,178 |
| 2022-02-09 | $15.57 | $16.15 | $15.57 | $16.15 | $16.15 | 3,079 |
| 2022-02-08 | $15.64 | $15.64 | $15.24 | $15.57 | $15.57 | 5,135 |
| 2022-02-07 | $14.83 | $15.65 | $14.83 | $15.65 | $15.65 | 1,321 |
| 2022-02-04 | $15.28 | $15.48 | $15.28 | $15.48 | $15.48 | 313 |
| 2022-02-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 400 |
| 2022-02-02 | $15.04 | $15.04 | $14.91 | $14.91 | $14.91 | 3,003 |
| 2022-02-01 | $14.64 | $14.71 | $14.64 | $14.71 | $14.71 | 645 |
| 2022-01-31 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 88 |
| 2022-01-28 | $14.35 | $14.60 | $14.34 | $14.34 | $14.34 | 4,849 |
| 2022-01-27 | $14.49 | $14.88 | $14.49 | $14.58 | $14.58 | 4,371 |
| 2022-01-26 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1,800 |
| 2022-01-25 | $14.25 | $14.79 | $14.25 | $14.50 | $14.50 | 25,569 |
| 2022-01-24 | $14.41 | $14.81 | $14.41 | $14.45 | $14.45 | 7,717 |
| 2022-01-21 | $14.98 | $14.98 | $14.82 | $14.82 | $14.82 | 5,500 |
| 2022-01-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 4,800 |
| 2022-01-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2022-01-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 897 |
| 2022-01-14 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 897 |
| 2022-01-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2022-01-12 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 100 |
| 2022-01-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 832 |
| 2022-01-10 | $15.15 | $15.45 | $15.15 | $15.45 | $15.45 | 1,200 |
| 2022-01-07 | $15.12 | $15.55 | $15.12 | $15.55 | $15.55 | 11,090 |
| 2022-01-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2022-01-05 | $15.78 | $15.78 | $15.76 | $15.76 | $15.76 | 49,500 |
| 2022-01-04 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 8,000 |
| 2022-01-03 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 1 |
| 2021-12-31 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 18 |
| 2021-12-30 | $15.57 | $15.57 | $15.34 | $15.34 | $15.34 | 8,959 |
| 2021-12-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 32 |
| 2021-12-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 540 |
| 2021-12-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-12-23 | $14.88 | $15.81 | $14.88 | $15.25 | $15.25 | 752 |
| 2021-12-22 | $15.50 | $15.50 | $15.06 | $15.06 | $15.06 | 2,477 |
| 2021-12-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 41 |
| 2021-12-20 | $15.26 | $15.26 | $14.75 | $14.75 | $14.75 | 2,443 |
| 2021-12-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 442 |
| 2021-12-16 | $14.79 | $14.85 | $14.79 | $14.85 | $14.85 | 6,690 |
| 2021-12-15 | $15.15 | $15.15 | $14.62 | $15.11 | $15.11 | 3,867 |
| 2021-12-14 | $14.73 | $14.91 | $14.73 | $14.91 | $14.91 | 2,327 |
| 2021-12-13 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 17 |
| 2021-12-10 | $14.85 | $15.01 | $14.85 | $15.01 | $15.01 | 1,695 |
| 2021-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 339 |
| 2021-12-07 | $14.46 | $14.48 | $14.46 | $14.48 | $14.48 | 1,875 |
| 2021-12-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 9 |
| 2021-12-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 10,569 |
| 2021-12-02 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 911 |
| 2021-12-01 | $14.70 | $14.70 | $14.59 | $14.59 | $14.59 | 13,280 |
| 2021-11-30 | $14.35 | $14.55 | $14.21 | $14.55 | $14.55 | 37,908 |
| 2021-11-29 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 375 |
| 2021-11-26 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2021-11-24 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 71 |
| 2021-11-23 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 85 |
| 2021-11-22 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 512 |
| 2021-11-19 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2021-11-18 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 1,268 |
| 2021-11-17 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 35 |
| 2021-11-16 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 349 |
| 2021-11-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-11-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 250 |
| 2021-11-10 | $17.29 | $17.29 | $16.55 | $16.55 | $16.55 | 4,020 |
| 2021-11-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 519 |
| 2021-11-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,217 |
| 2021-11-05 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 100 |
| 2021-11-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-11-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.43 | 0 |
| 2021-11-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.43 | 0 |
| 2021-11-01 | $18.00 | $18.00 | $17.87 | $17.87 | $17.43 | 5,420 |
| 2021-10-29 | $19.28 | $19.28 | $19.28 | $19.28 | $18.81 | 0 |
| 2021-10-28 | $19.28 | $19.28 | $19.28 | $19.28 | $18.81 | 614 |
| 2021-10-27 | $19.28 | $19.28 | $19.28 | $19.28 | $18.81 | 97 |
| 2021-10-26 | $19.28 | $19.28 | $19.28 | $19.28 | $18.81 | 12 |
| 2021-10-25 | $19.31 | $19.31 | $19.28 | $19.28 | $18.81 | 582 |
| 2021-10-22 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 0 |
| 2021-10-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 44 |
| 2021-10-20 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 26 |
| 2021-10-19 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 24 |
| 2021-10-18 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 104 |
| 2021-10-15 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 64 |
| 2021-10-14 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 7 |
| 2021-10-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 6 |
| 2021-10-12 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 227 |
| 2021-10-11 | $18.70 | $18.70 | $18.70 | $18.70 | $18.24 | 19,160 |
| 2021-10-08 | $18.65 | $18.70 | $18.65 | $18.70 | $18.24 | 1,438 |
| 2021-10-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.01 | 0 |
| 2021-10-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.01 | 574 |
| 2021-10-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.26 | 150,000 |
| 2021-10-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.26 | 2,000 |
| 2021-10-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.07 | 95 |
| 2021-09-30 | $18.01 | $18.52 | $18.01 | $18.52 | $18.07 | 355 |
| 2021-09-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.57 | 1,172 |
| 2021-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 2 |
| 2021-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 48 |
| 2021-09-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 40 |
| 2021-09-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 98 |
| 2021-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 165 |
| 2021-09-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.85 | 450 |
| 2021-09-20 | $18.91 | $18.91 | $18.91 | $18.91 | $18.45 | 0 |
| 2021-09-17 | $18.91 | $18.91 | $18.91 | $18.91 | $18.45 | 354 |
| 2021-09-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.45 | 2 |
| 2021-09-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.45 | 0 |
| 2021-09-14 | $18.91 | $18.91 | $18.91 | $18.91 | $18.45 | 10 |
| 2021-09-13 | $18.91 | $18.91 | $18.91 | $18.91 | $18.45 | 604 |
| 2021-09-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.29 | 585 |
| 2021-09-09 | $18.94 | $18.94 | $18.94 | $18.94 | $18.47 | 138 |
| 2021-09-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.29 | 19 |
| 2021-09-07 | $18.90 | $18.90 | $18.75 | $18.75 | $18.29 | 844 |
| 2021-09-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.78 | 123 |
| 2021-09-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.78 | 619 |
| 2021-09-01 | $19.17 | $19.17 | $18.58 | $18.58 | $18.13 | 1,089 |
| 2021-08-31 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2021-08-30 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2021-08-27 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2021-08-26 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 61 |
| 2021-08-25 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 2 |
| 2021-08-24 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2021-08-23 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 57 |
| 2021-08-20 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 1 |
| 2021-08-19 | $17.82 | $18.39 | $17.82 | $18.39 | $17.94 | 1,077 |
| 2021-08-18 | $18.96 | $18.96 | $18.96 | $18.96 | $18.50 | 21 |
| 2021-08-17 | $18.96 | $18.96 | $18.96 | $18.96 | $18.50 | 46 |
| 2021-08-16 | $18.96 | $18.96 | $18.96 | $18.96 | $18.50 | 82 |
| 2021-08-13 | $18.96 | $18.96 | $18.96 | $18.96 | $18.50 | 267 |
| 2021-08-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.50 | 275 |
| 2021-08-11 | $18.43 | $18.43 | $18.43 | $18.43 | $17.98 | 0 |
| 2021-08-10 | $18.43 | $18.43 | $18.43 | $18.43 | $17.98 | 102 |
| 2021-08-09 | $18.43 | $18.43 | $18.43 | $18.43 | $17.98 | 90 |
| 2021-08-06 | $18.43 | $18.43 | $18.43 | $18.43 | $17.98 | 0 |
| 2021-08-05 | $18.43 | $18.43 | $18.43 | $18.43 | $17.98 | 208 |
| 2021-08-04 | $18.32 | $18.32 | $18.32 | $18.32 | $17.87 | 117 |
| 2021-08-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.42 | 0 |
| 2021-08-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.42 | 52 |
| 2021-07-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.42 | 6 |
| 2021-07-29 | $17.86 | $17.86 | $17.86 | $17.86 | $17.42 | 767 |
| 2021-07-28 | $18.17 | $18.17 | $18.17 | $18.17 | $17.73 | 144 |
| 2021-07-27 | $18.22 | $18.22 | $18.15 | $18.15 | $17.71 | 665 |
| 2021-07-26 | $18.27 | $18.27 | $18.27 | $18.27 | $17.82 | 359 |
| 2021-07-23 | $18.15 | $18.15 | $18.11 | $18.11 | $17.67 | 1,558 |
| 2021-07-22 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 29 |
| 2021-07-21 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 31 |
| 2021-07-20 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 0 |
| 2021-07-19 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 7,464 |
| 2021-07-16 | $18.39 | $18.39 | $18.39 | $18.39 | $17.94 | 176 |
| 2021-07-15 | $19.03 | $19.03 | $19.03 | $19.03 | $18.56 | 688 |
| 2021-07-14 | $19.03 | $19.03 | $19.03 | $19.03 | $18.56 | 0 |
| 2021-07-13 | $19.03 | $19.03 | $19.03 | $19.03 | $18.56 | 105 |
| 2021-07-12 | $19.03 | $19.03 | $19.03 | $19.03 | $18.56 | 30 |
| 2021-07-09 | $19.03 | $19.03 | $19.03 | $19.03 | $18.56 | 461 |
| 2021-07-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.12 | 5 |
| 2021-07-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.12 | 0 |
| 2021-07-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.12 | 1 |
| 2021-07-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.12 | 360 |
| 2021-07-01 | $19.48 | $19.48 | $19.48 | $19.48 | $19.00 | 35 |
| 2021-06-30 | $19.48 | $19.48 | $19.48 | $19.48 | $19.00 | 25 |
| 2021-06-29 | $19.48 | $19.48 | $19.48 | $19.48 | $19.00 | 33 |
| 2021-06-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.00 | 299 |
| 2021-06-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.15 | 274 |
| 2021-06-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.15 | 1,240 |
| 2021-06-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.21 | 115 |
| 2021-06-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.48 | 342 |
| 2021-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 17 |
| 2021-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.51 | 39,743 |
| 2021-06-17 | $20.43 | $20.43 | $20.43 | $20.43 | $19.93 | 17 |
| 2021-06-16 | $20.26 | $20.43 | $20.26 | $20.43 | $19.93 | 499 |
| 2021-06-15 | $20.15 | $20.15 | $20.15 | $20.15 | $19.65 | 55 |
| 2021-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $19.65 | 750 |
| 2021-06-11 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 55 |
| 2021-06-10 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 46 |
| 2021-06-09 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 82 |
| 2021-06-08 | $20.36 | $20.36 | $20.36 | $20.36 | $19.86 | 27 |
| 2021-06-07 | $20.42 | $20.42 | $20.36 | $20.36 | $19.86 | 2,515 |
| 2021-06-04 | $20.82 | $20.82 | $20.82 | $20.82 | $20.31 | 105 |
| 2021-06-03 | $20.39 | $20.39 | $20.39 | $20.39 | $19.89 | 0 |
| 2021-06-02 | $20.39 | $20.39 | $20.39 | $20.39 | $19.89 | 5 |
| 2021-06-01 | $20.39 | $20.39 | $20.39 | $20.39 | $19.89 | 0 |
| 2021-05-28 | $20.22 | $20.39 | $20.22 | $20.39 | $19.89 | 719 |
| 2021-05-27 | $20.16 | $20.16 | $20.16 | $20.16 | $19.67 | 2,421 |
| 2021-05-26 | $20.16 | $20.16 | $20.16 | $20.16 | $19.67 | 336 |
| 2021-05-25 | $19.51 | $19.51 | $19.51 | $19.51 | $19.03 | 449 |
| 2021-05-24 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 0 |
| 2021-05-21 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 28 |
| 2021-05-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 21 |
| 2021-05-19 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 30,049 |
| 2021-05-18 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 10 |
| 2021-05-17 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 89 |
| 2021-05-14 | $20.15 | $20.15 | $20.15 | $20.15 | $19.66 | 1,503 |
| 2021-05-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.34 | 30 |
| 2021-05-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.90 | 40 |
| 2021-05-11 | $20.85 | $20.85 | $20.85 | $20.85 | $16.46 | 40 |
| 2021-05-10 | $20.85 | $20.85 | $20.85 | $20.85 | $16.46 | 1,061 |
| 2021-05-07 | $20.06 | $20.06 | $20.06 | $20.06 | $15.83 | 50 |
| 2021-05-06 | $20.26 | $20.26 | $20.06 | $20.06 | $15.83 | 446 |
| 2021-05-05 | $19.00 | $19.00 | $19.00 | $19.00 | $15.00 | 88 |
| 2021-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $15.00 | 28 |
| 2021-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $15.00 | 160 |
| 2021-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $15.00 | 401 |
| 2021-04-29 | $19.46 | $19.74 | $19.46 | $19.74 | $15.58 | 1,102 |
| 2021-04-28 | $19.55 | $19.55 | $19.55 | $19.55 | $15.43 | 0 |
| 2021-04-27 | $19.55 | $19.55 | $19.55 | $19.55 | $15.43 | 0 |
| 2021-04-26 | $19.55 | $19.55 | $19.55 | $19.55 | $15.43 | 109 |
| 2021-04-23 | $19.58 | $19.58 | $19.58 | $19.58 | $15.45 | 66 |
| 2021-04-22 | $19.58 | $19.58 | $19.58 | $19.58 | $15.45 | 0 |
| 2021-04-21 | $19.58 | $19.58 | $19.58 | $19.58 | $15.45 | 45 |
| 2021-04-20 | $19.58 | $19.58 | $19.58 | $19.58 | $15.45 | 0 |
| 2021-04-19 | $19.97 | $19.97 | $19.58 | $19.58 | $15.45 | 1,590 |
| 2021-04-16 | $19.55 | $19.55 | $19.55 | $19.55 | $15.43 | 0 |
| 2021-04-15 | $19.81 | $19.81 | $19.55 | $19.55 | $15.43 | 7,283 |
| 2021-04-14 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 0 |
| 2021-04-13 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 59 |
| 2021-04-12 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 0 |
| 2021-04-09 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 0 |
| 2021-04-08 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 38 |
| 2021-04-07 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 1 |
| 2021-04-06 | $18.58 | $18.58 | $18.58 | $18.58 | $14.67 | 28 |
| 2021-04-05 | $18.20 | $18.58 | $18.20 | $18.58 | $14.67 | 356 |
| 2021-04-01 | $18.68 | $18.68 | $18.68 | $18.68 | $14.74 | 80 |
| 2021-03-31 | $18.68 | $18.68 | $18.68 | $18.68 | $14.74 | 250 |
| 2021-03-30 | $18.30 | $18.30 | $18.30 | $18.30 | $14.44 | 3 |
| 2021-03-29 | $18.30 | $18.30 | $18.30 | $18.30 | $14.44 | 0 |
| 2021-03-26 | $18.30 | $18.30 | $18.30 | $18.30 | $14.44 | 7,588 |
| 2021-03-25 | $18.41 | $18.41 | $18.41 | $18.41 | $14.53 | 26 |
| 2021-03-24 | $18.41 | $18.41 | $18.41 | $18.41 | $14.53 | 16 |
| 2021-03-23 | $18.48 | $18.75 | $18.41 | $18.41 | $14.53 | 2,882 |
| 2021-03-22 | $19.15 | $19.15 | $19.15 | $19.15 | $15.11 | 0 |
| 2021-03-19 | $19.15 | $19.15 | $19.15 | $19.15 | $15.11 | 0 |
| 2021-03-18 | $19.15 | $19.15 | $19.15 | $19.15 | $15.11 | 29 |
| 2021-03-17 | $19.15 | $19.15 | $19.15 | $19.15 | $15.11 | 0 |
| 2021-03-16 | $19.17 | $19.17 | $19.15 | $19.15 | $15.11 | 979 |
| 2021-03-15 | $18.72 | $18.72 | $18.72 | $18.72 | $14.78 | 0 |
| 2021-03-12 | $18.72 | $18.72 | $18.72 | $18.72 | $14.78 | 68 |
| 2021-03-11 | $18.72 | $18.72 | $18.72 | $18.72 | $14.78 | 39 |
| 2021-03-10 | $18.72 | $18.72 | $18.72 | $18.72 | $14.78 | 2,572 |
| 2021-03-09 | $18.72 | $18.72 | $18.72 | $18.72 | $14.78 | 389 |
| 2021-03-08 | $18.72 | $18.72 | $18.72 | $18.72 | $14.78 | 1,216 |
| 2021-03-05 | $18.96 | $18.96 | $18.96 | $18.96 | $14.97 | 700 |
| 2021-03-04 | $19.06 | $19.06 | $19.06 | $19.06 | $15.04 | 0 |
| 2021-03-03 | $19.06 | $19.06 | $19.06 | $19.06 | $15.04 | 75 |
| 2021-03-02 | $19.06 | $19.06 | $19.06 | $19.06 | $15.04 | 0 |
| 2021-03-01 | $19.06 | $19.06 | $19.06 | $19.06 | $15.04 | 326 |
| 2021-02-26 | $18.95 | $18.95 | $18.95 | $18.95 | $14.96 | 0 |
| 2021-02-25 | $18.98 | $18.98 | $18.98 | $18.98 | $14.98 | 7,503 |
| 2021-02-24 | $19.06 | $19.06 | $18.98 | $18.98 | $14.98 | 7,503 |
| 2021-02-23 | $18.68 | $18.68 | $18.68 | $18.68 | $14.74 | 0 |
| 2021-02-22 | $18.68 | $18.68 | $18.68 | $18.68 | $14.74 | 1 |
| 2021-02-19 | $18.68 | $18.68 | $18.68 | $18.68 | $14.74 | 12,416 |
| 2021-02-18 | $16.98 | $16.98 | $16.98 | $16.98 | $13.40 | 0 |
| 2021-02-17 | $16.98 | $16.98 | $16.98 | $16.98 | $13.40 | 36,000 |
| 2021-02-16 | $16.98 | $16.98 | $16.98 | $16.98 | $13.40 | 31 |
| 2021-02-12 | $17.27 | $17.27 | $16.98 | $16.98 | $13.40 | 645 |
| 2021-02-11 | $17.27 | $17.27 | $17.27 | $17.27 | $13.63 | 112 |
| 2021-02-10 | $17.01 | $17.01 | $17.01 | $17.01 | $13.42 | 565 |
| 2021-02-09 | $17.01 | $17.01 | $17.01 | $17.01 | $13.43 | 565 |
| 2021-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $13.42 | 375 |
| 2021-02-05 | $16.23 | $16.23 | $16.23 | $16.23 | $12.81 | 38 |
| 2021-02-04 | $16.55 | $16.55 | $16.23 | $16.23 | $12.81 | 3,682 |
| 2021-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $12.83 | 80 |
| 2021-02-02 | $16.25 | $16.25 | $16.25 | $16.25 | $12.83 | 1,125 |
| 2021-02-01 | $16.16 | $16.16 | $16.16 | $16.16 | $12.76 | 866 |
| 2021-01-29 | $16.16 | $16.16 | $16.16 | $16.16 | $12.76 | 61,134 |
| 2021-01-28 | $16.47 | $16.47 | $16.47 | $16.47 | $13.00 | 0 |
| 2021-01-27 | $16.47 | $16.47 | $16.47 | $16.47 | $13.00 | 281 |
| 2021-01-26 | $16.41 | $16.41 | $16.33 | $16.33 | $12.89 | 3,434 |
| 2021-01-25 | $16.86 | $16.86 | $16.86 | $16.86 | $13.31 | 0 |
| 2021-01-22 | $16.86 | $16.86 | $16.86 | $16.86 | $13.31 | 0 |
| 2021-01-21 | $16.85 | $16.86 | $16.85 | $16.86 | $13.31 | 50,750 |
| 2021-01-20 | $16.78 | $16.98 | $16.78 | $16.83 | $13.28 | 22,834 |
| 2021-01-19 | $16.30 | $16.30 | $16.30 | $16.30 | $12.87 | 0 |
| 2021-01-15 | $16.30 | $16.30 | $16.30 | $16.30 | $12.87 | 307 |
| 2021-01-14 | $15.92 | $15.92 | $15.92 | $15.92 | $12.57 | 0 |
| 2021-01-13 | $15.92 | $15.92 | $15.92 | $15.92 | $12.57 | 15,000 |
| 2021-01-12 | $15.29 | $15.29 | $15.29 | $15.29 | $12.07 | 0 |
| 2021-01-11 | $15.29 | $15.29 | $15.29 | $15.29 | $12.07 | 0 |
| 2021-01-08 | $15.29 | $15.29 | $15.29 | $15.29 | $12.07 | 0 |
| 2021-01-07 | $15.49 | $15.49 | $15.29 | $15.29 | $12.07 | 1,109 |
| 2021-01-06 | $15.15 | $15.15 | $15.15 | $15.15 | $11.95 | 0 |
| 2021-01-05 | $15.15 | $15.15 | $15.15 | $15.15 | $11.95 | 135 |
| 2021-01-04 | $14.35 | $14.35 | $14.35 | $14.35 | $11.33 | 0 |
| 2020-12-31 | $14.96 | $14.96 | $14.35 | $14.35 | $11.33 | 1,000 |
| 2020-12-30 | $14.77 | $14.77 | $14.77 | $14.77 | $11.66 | 1 |
| 2020-12-29 | $14.77 | $14.77 | $14.77 | $14.77 | $11.66 | 20,075 |
| 2020-12-28 | $14.77 | $14.77 | $14.77 | $14.77 | $11.66 | 981 |
| 2020-12-24 | $14.77 | $14.77 | $14.77 | $14.77 | $11.66 | 0 |
| 2020-12-23 | $14.77 | $14.77 | $14.77 | $14.77 | $11.66 | 981 |
| 2020-12-22 | $14.48 | $14.48 | $14.48 | $14.48 | $11.43 | 0 |
| 2020-12-21 | $14.48 | $14.48 | $14.48 | $14.48 | $11.43 | 238 |
| 2020-12-18 | $14.97 | $15.05 | $14.97 | $15.05 | $11.88 | 3,424 |
| 2020-12-17 | $15.25 | $15.25 | $15.25 | $15.25 | $12.03 | 1,000 |
| 2020-12-16 | $15.25 | $15.25 | $15.25 | $15.25 | $12.04 | 782 |
| 2020-12-15 | $15.07 | $15.07 | $15.07 | $15.07 | $11.89 | 64 |
| 2020-12-14 | $15.07 | $15.07 | $15.07 | $15.07 | $11.89 | 0 |
| 2020-12-11 | $15.07 | $15.07 | $15.07 | $15.07 | $11.89 | 0 |
| 2020-12-10 | $15.07 | $15.07 | $15.07 | $15.07 | $11.89 | 679 |
| 2020-12-09 | $14.90 | $14.90 | $14.90 | $14.90 | $11.76 | 522 |
| 2020-12-08 | $14.94 | $14.94 | $14.94 | $14.94 | $11.79 | 9 |
| 2020-12-07 | $14.94 | $14.94 | $14.94 | $14.94 | $11.79 | 0 |
| 2020-12-04 | $14.94 | $14.94 | $14.94 | $14.94 | $11.79 | 200 |
| 2020-12-03 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 5 |
| 2020-12-02 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 30 |
| 2020-12-01 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 50 |
| 2020-11-30 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 0 |
| 2020-11-27 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 0 |
| 2020-11-25 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 50 |
| 2020-11-24 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 0 |
| 2020-11-23 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 0 |
| 2020-11-20 | $14.46 | $14.46 | $14.46 | $14.46 | $11.41 | 563 |
| 2020-11-19 | $14.09 | $14.09 | $14.09 | $14.09 | $11.12 | 0 |
| 2020-11-18 | $14.09 | $14.09 | $14.09 | $14.09 | $11.12 | 572 |
| 2020-11-17 | $13.14 | $13.14 | $13.14 | $13.14 | $10.37 | 0 |
| 2020-11-16 | $13.14 | $13.14 | $13.14 | $13.14 | $10.37 | 0 |
| 2020-11-13 | $13.25 | $13.25 | $13.14 | $13.14 | $10.37 | 563 |
| 2020-11-12 | $13.30 | $13.30 | $13.30 | $13.30 | $10.50 | 375 |
| 2020-11-11 | $13.80 | $13.80 | $13.80 | $13.80 | $10.89 | 100 |
| 2020-11-10 | $13.64 | $13.64 | $13.64 | $13.64 | $10.77 | 0 |
| 2020-11-09 | $13.64 | $13.64 | $13.64 | $13.64 | $10.59 | 100 |
| 2020-11-06 | $12.97 | $12.97 | $12.97 | $12.97 | $10.07 | 0 |
| 2020-11-05 | $12.97 | $12.97 | $12.97 | $12.97 | $10.07 | 0 |
| 2020-11-04 | $12.63 | $12.97 | $12.63 | $12.97 | $10.07 | 1,285 |
| 2020-11-03 | $12.70 | $12.70 | $12.70 | $12.70 | $9.86 | 0 |
| 2020-11-02 | $12.70 | $12.70 | $12.70 | $12.70 | $9.86 | 0 |
| 2020-10-30 | $12.69 | $12.70 | $12.69 | $12.70 | $9.86 | 34,001 |
| 2020-10-29 | $12.58 | $12.58 | $12.58 | $12.58 | $9.77 | 900 |
| 2020-10-28 | $13.14 | $13.14 | $13.14 | $13.14 | $10.20 | 0 |
| 2020-10-27 | $13.14 | $13.14 | $13.14 | $13.14 | $10.20 | 0 |
| 2020-10-26 | $13.14 | $13.14 | $13.14 | $13.14 | $10.20 | 0 |
| 2020-10-23 | $13.14 | $13.14 | $13.14 | $13.14 | $10.20 | 300 |
| 2020-10-22 | $13.25 | $13.25 | $13.25 | $13.25 | $10.29 | 2,340 |
| 2020-10-21 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 3 |
| 2020-10-20 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 0 |
| 2020-10-19 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 0 |
| 2020-10-16 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 0 |
| 2020-10-15 | $13.20 | $13.20 | $13.20 | $13.20 | $10.25 | 1,125 |
| 2020-10-14 | $13.13 | $13.13 | $13.13 | $13.13 | $10.19 | 1,966 |
| 2020-10-13 | $13.37 | $13.37 | $13.37 | $13.37 | $10.38 | 600 |
| 2020-10-12 | $12.77 | $12.77 | $12.77 | $12.77 | $9.91 | 0 |
| 2020-10-09 | $12.77 | $12.77 | $12.77 | $12.77 | $9.91 | 0 |
| 2020-10-08 | $12.77 | $12.77 | $12.77 | $12.77 | $9.91 | 750 |
| 2020-10-07 | $12.61 | $12.61 | $12.61 | $12.61 | $9.79 | 11,887 |
| 2020-10-06 | $12.15 | $12.15 | $12.15 | $12.15 | $9.44 | 5,546 |
| 2020-10-05 | $12.15 | $12.15 | $12.15 | $12.15 | $9.44 | 0 |
| 2020-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $9.44 | 0 |
| 2020-10-01 | $12.15 | $12.15 | $12.15 | $12.15 | $9.44 | 0 |
| 2020-09-30 | $12.15 | $12.15 | $12.15 | $12.15 | $9.44 | 0 |
| 2020-09-29 | $12.20 | $12.20 | $12.15 | $12.15 | $9.44 | 982 |
| 2020-09-28 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-09-25 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-09-24 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 15 |
| 2020-09-23 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-09-22 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 18,193 |
| 2020-09-21 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-09-18 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 2,738 |
| 2020-09-17 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-09-16 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 415 |
| 2020-09-15 | $12.32 | $12.32 | $12.32 | $12.32 | $9.57 | 41 |
| 2020-09-14 | $12.32 | $12.32 | $12.32 | $12.32 | $9.57 | 0 |
| 2020-09-11 | $12.32 | $12.32 | $12.32 | $12.32 | $9.57 | 0 |
| 2020-09-10 | $12.32 | $12.32 | $12.32 | $12.32 | $9.57 | 0 |
| 2020-09-09 | $12.32 | $12.32 | $12.32 | $12.32 | $9.57 | 134 |
| 2020-09-08 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 8 |
| 2020-09-04 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 20,987 |
| 2020-09-03 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 0 |
| 2020-09-02 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 0 |
| 2020-09-01 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 5,471 |
| 2020-08-31 | $12.40 | $12.97 | $12.40 | $12.97 | $10.07 | 208 |
| 2020-08-28 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 2 |
| 2020-08-27 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-26 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-25 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-24 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 401 |
| 2020-08-21 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-20 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-19 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-18 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-17 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-14 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-13 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 0 |
| 2020-08-12 | $12.96 | $12.96 | $12.96 | $12.96 | $10.06 | 4 |
| 2020-08-11 | $12.99 | $12.99 | $12.96 | $12.96 | $10.06 | 1,062 |
| 2020-08-10 | $11.86 | $11.86 | $11.86 | $11.86 | $9.21 | 1,592 |
| 2020-08-07 | $11.78 | $11.78 | $11.78 | $11.78 | $9.15 | 1,000 |
| 2020-08-06 | $11.71 | $11.71 | $11.71 | $11.71 | $9.09 | 0 |
| 2020-08-05 | $11.71 | $11.71 | $11.71 | $11.71 | $9.09 | 408 |
| 2020-08-04 | $11.90 | $11.90 | $11.90 | $11.90 | $9.24 | 0 |
| 2020-08-03 | $11.90 | $11.90 | $11.90 | $11.90 | $9.24 | 0 |
| 2020-07-31 | $11.90 | $11.90 | $11.90 | $11.90 | $9.24 | 7,498 |
| 2020-07-30 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-07-29 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-07-28 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 0 |
| 2020-07-27 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 76 |
| 2020-07-24 | $12.02 | $12.02 | $12.02 | $12.02 | $9.33 | 1,000 |
| 2020-07-23 | $12.80 | $12.80 | $12.80 | $12.80 | $9.94 | 1,467 |
| 2020-07-22 | $12.80 | $12.80 | $12.80 | $12.80 | $9.94 | 1,467 |
| 2020-07-21 | $12.66 | $12.66 | $12.62 | $12.62 | $9.80 | 1,875 |
| 2020-07-20 | $12.17 | $12.17 | $12.17 | $12.17 | $9.45 | 75 |
| 2020-07-17 | $12.17 | $12.17 | $12.17 | $12.17 | $9.45 | 0 |
| 2020-07-16 | $12.17 | $12.17 | $12.17 | $12.17 | $9.45 | 75 |
| 2020-07-15 | $12.17 | $12.17 | $12.17 | $12.17 | $9.45 | 0 |
| 2020-07-14 | $12.17 | $12.17 | $12.17 | $12.17 | $9.45 | 2 |
| 2020-07-13 | $12.17 | $12.17 | $12.17 | $12.17 | $9.45 | 380 |
| 2020-07-10 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 0 |
| 2020-07-09 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 0 |
| 2020-07-08 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 0 |
| 2020-07-07 | $12.55 | $12.55 | $12.55 | $12.55 | $9.74 | 0 |
| 2020-07-06 | $12.59 | $13.05 | $12.55 | $12.55 | $9.74 | 1,823 |
| 2020-07-02 | $11.81 | $11.81 | $11.81 | $11.81 | $9.17 | 0 |
| 2020-07-01 | $11.81 | $11.81 | $11.81 | $11.81 | $9.17 | 0 |
| 2020-06-30 | $11.81 | $11.81 | $11.81 | $11.81 | $9.17 | 225 |
| 2020-06-29 | $11.65 | $12.01 | $11.65 | $12.01 | $9.32 | 1,312 |
| 2020-06-26 | $12.01 | $12.01 | $12.01 | $12.01 | $9.32 | 0 |
| 2020-06-25 | $12.01 | $12.01 | $12.01 | $12.01 | $9.32 | 0 |
| 2020-06-24 | $12.01 | $12.01 | $12.01 | $12.01 | $9.32 | 33 |
| 2020-06-23 | $12.01 | $12.01 | $12.01 | $12.01 | $9.32 | 0 |
| 2020-06-22 | $12.01 | $12.01 | $12.01 | $12.01 | $9.32 | 2,025 |
| 2020-06-19 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 2,738 |
| 2020-06-18 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 57 |
| 2020-06-17 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 0 |
| 2020-06-16 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 1,574 |
| 2020-06-15 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 0 |
| 2020-06-12 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 0 |
| 2020-06-11 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 23,473 |
| 2020-06-10 | $13.49 | $13.49 | $13.49 | $13.49 | $10.47 | 200 |
| 2020-06-09 | $13.40 | $13.40 | $13.40 | $13.40 | $10.40 | 34,180 |
| 2020-06-08 | $13.52 | $13.52 | $13.52 | $13.52 | $10.50 | 0 |
| 2020-06-05 | $13.59 | $13.59 | $13.52 | $13.52 | $10.50 | 3,572 |
| 2020-06-04 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 0 |
| 2020-06-03 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 2,418 |
| 2020-06-02 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 0 |
| 2020-06-01 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 0 |
| 2020-05-29 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 47,263 |
| 2020-05-28 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 7,777 |
| 2020-05-27 | $11.88 | $11.88 | $11.88 | $11.88 | $9.22 | 100 |
| 2020-05-26 | $10.15 | $10.15 | $10.15 | $10.15 | $7.88 | 0 |
| 2020-05-22 | $9.95 | $10.15 | $9.95 | $10.15 | $7.88 | 35,961 |
| 2020-05-21 | $10.15 | $10.15 | $10.15 | $10.15 | $7.88 | 0 |
| 2020-05-20 | $10.15 | $10.15 | $10.15 | $10.15 | $7.88 | 0 |
| 2020-05-19 | $10.15 | $10.15 | $10.15 | $10.15 | $7.88 | 0 |
| 2020-05-18 | $9.95 | $10.15 | $9.95 | $10.15 | $7.88 | 3,024 |
| 2020-05-15 | $9.29 | $9.29 | $9.29 | $9.29 | $7.21 | 6,405 |
| 2020-05-14 | $9.29 | $9.29 | $9.29 | $9.29 | $7.21 | 1,875 |
| 2020-05-13 | $9.73 | $9.73 | $9.65 | $9.65 | $7.49 | 10,597 |
| 2020-05-12 | $9.87 | $9.87 | $9.87 | $9.87 | $7.66 | 0 |
| 2020-05-11 | $9.87 | $9.87 | $9.87 | $9.87 | $7.66 | 298 |
| 2020-05-08 | $10.14 | $10.14 | $10.14 | $10.14 | $7.87 | 566 |
| 2020-05-07 | $10.14 | $10.14 | $10.14 | $10.14 | $7.87 | 2,433 |
| 2020-05-06 | $10.14 | $10.14 | $10.14 | $10.14 | $7.87 | 53,000 |
| 2020-05-05 | $9.61 | $9.61 | $9.61 | $9.61 | $7.46 | 0 |
| 2020-05-04 | $9.61 | $9.97 | $9.61 | $9.61 | $7.46 | 2,578 |
| 2020-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $7.83 | 0 |
| 2020-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $7.83 | 0 |
| 2020-04-29 | $10.08 | $10.08 | $10.08 | $10.08 | $7.83 | 119 |
| 2020-04-28 | $10.04 | $10.08 | $10.04 | $10.08 | $7.83 | 3,883 |
| 2020-04-27 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 25,000 |
| 2020-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 1,615 |
| 2020-04-23 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 0 |
| 2020-04-22 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 29 |
| 2020-04-21 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 5,419 |
| 2020-04-20 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 592 |
| 2020-04-17 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 146 |
| 2020-04-16 | $10.24 | $10.24 | $10.24 | $10.24 | $7.95 | 5,655 |
| 2020-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $7.76 | 2,662 |
| 2020-04-14 | $10.19 | $10.19 | $10.00 | $10.00 | $7.76 | 3,048 |
| 2020-04-13 | $9.88 | $9.88 | $9.88 | $9.88 | $7.67 | 0 |
| 2020-04-09 | $9.87 | $9.93 | $9.87 | $9.88 | $7.67 | 1,739 |
| 2020-04-08 | $9.22 | $9.22 | $9.22 | $9.22 | $7.16 | 200 |
| 2020-04-07 | $9.03 | $9.03 | $9.03 | $9.03 | $7.01 | 30,000 |
| 2020-04-06 | $9.03 | $9.03 | $9.03 | $9.03 | $7.01 | 0 |
| 2020-04-03 | $9.03 | $9.03 | $9.03 | $9.03 | $7.01 | 1,893 |
| 2020-04-02 | $9.99 | $9.99 | $9.99 | $9.99 | $7.76 | 676 |
| 2020-04-01 | $9.95 | $9.95 | $9.95 | $9.95 | $7.73 | 19,179 |
| 2020-03-31 | $9.95 | $9.95 | $9.95 | $9.95 | $7.73 | 0 |
| 2020-03-30 | $9.50 | $9.95 | $9.50 | $9.95 | $7.73 | 2,026 |
| 2020-03-27 | $9.07 | $9.07 | $9.07 | $9.07 | $7.04 | 2,279 |
| 2020-03-26 | $9.51 | $9.51 | $9.51 | $9.51 | $7.38 | 1,750 |
| 2020-03-25 | $8.97 | $8.97 | $8.97 | $8.97 | $6.96 | 0 |
| 2020-03-24 | $7.91 | $9.31 | $7.91 | $8.97 | $6.96 | 54,323 |
| 2020-03-23 | $8.15 | $8.20 | $7.54 | $7.54 | $5.85 | 33,198 |
| 2020-03-20 | $8.78 | $8.78 | $8.78 | $8.78 | $6.82 | 0 |
| 2020-03-19 | $8.78 | $8.78 | $8.78 | $8.78 | $6.82 | 35,000 |
| 2020-03-18 | $9.38 | $9.38 | $8.44 | $8.44 | $6.55 | 80,659 |
| 2020-03-17 | $10.71 | $10.71 | $10.71 | $10.71 | $8.32 | 55,612 |
| 2020-03-16 | $9.72 | $9.99 | $9.21 | $9.21 | $7.15 | 86,937 |
| 2020-03-13 | $10.57 | $11.10 | $10.57 | $11.10 | $8.62 | 113,498 |
| 2020-03-12 | $12.62 | $12.62 | $12.62 | $12.62 | $9.80 | 150,024 |
| 2020-03-11 | $12.62 | $12.62 | $12.62 | $12.62 | $9.80 | 2,608 |
| 2020-03-10 | $12.78 | $12.78 | $12.78 | $12.78 | $9.92 | 3,731 |
| 2020-03-09 | $12.79 | $12.81 | $12.78 | $12.78 | $9.92 | 83,166 |
| 2020-03-06 | $14.00 | $14.00 | $13.96 | $13.96 | $10.84 | 1,125 |
| 2020-03-05 | $14.80 | $14.80 | $14.80 | $14.80 | $11.49 | 2,069 |
| 2020-03-04 | $14.80 | $14.80 | $14.80 | $14.80 | $11.49 | 701 |
| 2020-03-03 | $14.80 | $14.80 | $14.80 | $14.80 | $11.49 | 750 |
| 2020-03-02 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 5 |
| 2020-02-28 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 650 |
| 2020-02-27 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 4 |
| 2020-02-26 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 5,255 |
| 2020-02-25 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 15,100 |
| 2020-02-24 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 0 |
| 2020-02-21 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 10,124 |
| 2020-02-20 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 16,766 |
| 2020-02-19 | $16.90 | $16.90 | $16.90 | $16.90 | $13.12 | 1,125 |
| 2020-02-18 | $16.82 | $16.82 | $16.82 | $16.82 | $13.06 | 0 |
| 2020-02-14 | $16.82 | $16.82 | $16.82 | $16.82 | $13.06 | 0 |
| 2020-02-13 | $16.82 | $16.82 | $16.82 | $16.82 | $13.06 | 0 |
| 2020-02-12 | $16.82 | $16.82 | $16.82 | $16.82 | $13.06 | 750 |
| 2020-02-11 | $17.02 | $17.02 | $17.02 | $17.02 | $13.21 | 2,032 |
| 2020-02-10 | $16.16 | $16.48 | $16.16 | $16.48 | $12.80 | 6,375 |
| 2020-02-07 | $17.16 | $17.16 | $17.16 | $17.16 | $13.32 | 0 |
| 2020-02-06 | $17.16 | $17.16 | $17.16 | $17.16 | $13.32 | 0 |
| 2020-02-04 | $17.16 | $17.16 | $17.16 | $17.16 | $13.32 | 0 |
| 2020-02-03 | $17.16 | $17.16 | $17.16 | $17.16 | $13.32 | 0 |
| 2020-01-31 | $17.16 | $17.16 | $17.16 | $17.16 | $13.32 | 3,444 |
| 2020-01-30 | $17.18 | $17.18 | $17.18 | $17.18 | $13.34 | 580 |
| 2020-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $13.20 | 1,671 |
| 2020-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $13.20 | 0 |
| 2020-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $13.20 | 0 |
| 2020-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.20 | 0 |
| 2020-01-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.20 | 0 |
| 2020-01-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.20 | 750 |
| 2020-01-21 | $16.54 | $16.54 | $16.54 | $16.54 | $12.84 | 375 |
| 2020-01-17 | $17.10 | $17.10 | $17.10 | $17.10 | $13.28 | 0 |
| 2020-01-16 | $17.10 | $17.10 | $17.10 | $17.10 | $13.28 | 450 |
| 2020-01-15 | $16.90 | $16.90 | $16.86 | $16.86 | $13.09 | 2,125 |
| 2020-01-14 | $16.61 | $16.61 | $16.61 | $16.61 | $12.90 | 991 |
| 2020-01-13 | $16.61 | $16.61 | $16.61 | $16.61 | $12.90 | 510 |
| 2020-01-10 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 0 |
| 2020-01-09 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 0 |
| 2020-01-08 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 0 |
| 2020-01-07 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 0 |
| 2020-01-06 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 2,200 |
| 2020-01-03 | $17.64 | $17.64 | $16.75 | $16.90 | $13.12 | 905 |
| 2020-01-02 | $16.70 | $16.70 | $16.70 | $16.70 | $12.97 | 186 |
| 2019-12-31 | $16.31 | $16.31 | $16.31 | $16.31 | $12.66 | 8,650 |
| 2019-12-30 | $16.71 | $16.71 | $16.71 | $16.71 | $12.97 | 777 |
| 2019-12-27 | $16.09 | $16.09 | $16.09 | $16.09 | $12.49 | 270 |
| 2019-12-26 | $16.09 | $16.09 | $16.09 | $16.09 | $12.49 | 110 |
| 2019-12-24 | $16.08 | $16.08 | $16.08 | $16.08 | $12.48 | 0 |
| 2019-12-23 | $16.26 | $16.26 | $16.08 | $16.08 | $12.48 | 487 |
| 2019-12-20 | $16.42 | $16.42 | $16.42 | $16.42 | $12.75 | 76 |
| 2019-12-19 | $16.55 | $16.55 | $16.55 | $16.55 | $12.85 | 404 |
| 2019-12-18 | $16.42 | $16.42 | $16.42 | $16.42 | $12.75 | 1,622 |
| 2019-12-17 | $16.74 | $16.74 | $16.16 | $16.42 | $12.75 | 3,637 |
| 2019-12-16 | $16.24 | $16.24 | $16.24 | $16.24 | $12.61 | 0 |
| 2019-12-13 | $16.24 | $16.24 | $16.24 | $16.24 | $12.61 | 2 |
| 2019-12-12 | $16.24 | $16.24 | $16.24 | $16.24 | $12.61 | 1,875 |
| 2019-12-11 | $16.66 | $16.66 | $16.58 | $16.58 | $12.87 | 63,289 |
| 2019-12-10 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 0 |
| 2019-12-09 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 31 |
| 2019-12-06 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 52 |
| 2019-12-05 | $16.18 | $16.18 | $16.18 | $16.18 | $12.56 | 234 |
| 2019-12-04 | $16.49 | $16.49 | $15.86 | $15.95 | $12.38 | 700 |
| 2019-12-03 | $16.01 | $16.01 | $16.01 | $16.01 | $12.43 | 105 |
| 2019-12-02 | $15.90 | $15.94 | $15.90 | $15.94 | $12.38 | 3,575 |
| 2019-11-29 | $16.03 | $16.03 | $16.03 | $16.03 | $12.45 | 0 |
| 2019-11-27 | $16.03 | $16.03 | $16.03 | $16.03 | $12.45 | 1,388 |
| 2019-11-26 | $16.66 | $16.66 | $16.03 | $16.03 | $12.45 | 1,456 |
| 2019-11-25 | $16.40 | $16.56 | $16.36 | $16.36 | $12.70 | 2,125 |
| 2019-11-22 | $17.07 | $17.07 | $17.07 | $17.07 | $13.25 | 0 |
| 2019-11-21 | $17.12 | $17.12 | $17.07 | $17.07 | $13.25 | 3,775 |
| 2019-11-20 | $17.27 | $17.27 | $17.27 | $17.27 | $13.41 | 524 |
| 2019-11-19 | $17.94 | $17.94 | $17.94 | $17.94 | $13.93 | 98 |
| 2019-11-18 | $17.94 | $17.94 | $17.94 | $17.94 | $13.93 | 0 |
| 2019-11-15 | $17.94 | $17.94 | $17.94 | $17.94 | $13.93 | 200 |
| 2019-11-14 | $17.92 | $17.92 | $17.92 | $17.92 | $13.91 | 3,032 |
| 2019-11-13 | $17.92 | $17.92 | $17.92 | $17.92 | $13.91 | 1,885 |
| 2019-11-12 | $18.52 | $18.52 | $18.50 | $18.50 | $14.36 | 1,289 |
| 2019-11-11 | $18.83 | $18.83 | $18.83 | $18.83 | $14.03 | 1,100 |
| 2019-11-08 | $18.93 | $18.93 | $18.93 | $18.93 | $14.10 | 140 |
| 2019-11-07 | $19.09 | $19.09 | $19.09 | $19.09 | $14.22 | 19,941 |
| 2019-11-06 | $18.75 | $18.75 | $18.75 | $18.75 | $13.97 | 0 |
| 2019-11-05 | $18.75 | $18.75 | $18.75 | $18.75 | $13.97 | 0 |
| 2019-11-04 | $19.25 | $19.25 | $18.75 | $18.75 | $13.97 | 2,385 |
| 2019-11-01 | $19.43 | $19.43 | $19.43 | $19.43 | $14.47 | 269 |
| 2019-10-31 | $19.42 | $19.43 | $19.42 | $19.43 | $14.47 | 40,000 |
| 2019-10-30 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-10-29 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-10-28 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 372 |
| 2019-10-25 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-10-24 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-10-23 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-10-22 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 0 |
| 2019-10-21 | $19.56 | $19.56 | $19.56 | $19.56 | $14.57 | 2,867 |
| 2019-10-18 | $19.71 | $19.73 | $19.71 | $19.73 | $14.70 | 19,000 |
| 2019-10-17 | $19.50 | $19.50 | $19.50 | $19.50 | $14.53 | 125 |
| 2019-10-16 | $19.68 | $19.68 | $19.68 | $19.68 | $14.66 | 0 |
| 2019-10-15 | $19.66 | $19.68 | $19.66 | $19.68 | $14.66 | 40,000 |
| 2019-10-14 | $19.05 | $19.05 | $19.05 | $19.05 | $14.19 | 52 |
| 2019-10-11 | $19.05 | $19.05 | $19.05 | $19.05 | $14.19 | 0 |
| 2019-10-10 | $19.05 | $19.05 | $19.05 | $19.05 | $14.19 | 10 |
| 2019-10-09 | $19.05 | $19.05 | $19.05 | $19.05 | $14.19 | 3,750 |
| 2019-10-08 | $19.33 | $19.33 | $19.33 | $19.33 | $14.40 | 562 |
| 2019-10-07 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 0 |
| 2019-10-04 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 206 |
| 2019-10-03 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 0 |
| 2019-10-02 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 114 |
| 2019-10-01 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 656 |
| 2019-09-30 | $19.72 | $19.72 | $19.72 | $19.72 | $14.69 | 500 |
| 2019-09-27 | $19.97 | $19.97 | $19.97 | $19.97 | $14.88 | 625 |
| 2019-09-26 | $20.25 | $20.25 | $20.25 | $20.25 | $15.08 | 0 |
| 2019-09-25 | $20.00 | $20.25 | $20.00 | $20.25 | $15.08 | 3,980 |
| 2019-09-24 | $19.88 | $19.88 | $19.88 | $19.88 | $14.81 | 0 |
| 2019-09-23 | $19.88 | $19.88 | $19.88 | $19.88 | $14.81 | 100 |
| 2019-09-20 | $19.85 | $19.85 | $19.85 | $19.85 | $14.79 | 308 |
| 2019-09-19 | $20.13 | $20.13 | $20.13 | $20.13 | $14.99 | 22,000 |
| 2019-09-18 | $20.13 | $20.13 | $20.13 | $20.13 | $14.99 | 0 |
| 2019-09-17 | $20.13 | $20.13 | $20.13 | $20.13 | $14.99 | 308 |
| 2019-09-16 | $20.28 | $20.28 | $20.28 | $20.28 | $15.11 | 0 |
| 2019-09-13 | $20.28 | $20.28 | $20.28 | $20.28 | $15.11 | 0 |
| 2019-09-12 | $20.28 | $20.28 | $20.28 | $20.28 | $15.11 | 450 |
| 2019-09-11 | $19.85 | $19.85 | $19.85 | $19.85 | $14.79 | 0 |
| 2019-09-10 | $19.85 | $19.85 | $19.85 | $19.85 | $14.79 | 1,500 |
| 2019-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $14.15 | 0 |
| 2019-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $14.15 | 0 |
| 2019-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $14.15 | 0 |
| 2019-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $14.15 | 0 |
| 2019-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $14.15 | 600 |
| 2019-08-30 | $19.00 | $19.00 | $19.00 | $19.00 | $14.15 | 200 |
| 2019-08-29 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 0 |
| 2019-08-28 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 0 |
| 2019-08-27 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 10 |
| 2019-08-26 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 4 |
| 2019-08-23 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 13,000 |
| 2019-08-22 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 15,765 |
| 2019-08-21 | $18.59 | $18.59 | $18.59 | $18.59 | $13.85 | 20,125 |
| 2019-08-20 | $18.87 | $18.87 | $18.87 | $18.87 | $14.06 | 0 |
| 2019-08-19 | $18.87 | $18.87 | $18.87 | $18.87 | $14.06 | 15,530 |
| 2019-08-16 | $18.86 | $18.86 | $18.86 | $18.86 | $14.05 | 484 |
| 2019-08-15 | $19.08 | $19.08 | $19.08 | $19.08 | $14.21 | 900 |
| 2019-08-14 | $19.08 | $19.08 | $19.08 | $19.08 | $14.21 | 890 |
| 2019-08-13 | $19.08 | $19.08 | $19.08 | $19.08 | $14.21 | 12,000 |
| 2019-08-12 | $19.08 | $19.08 | $19.08 | $19.08 | $14.21 | 12,000 |
| 2019-08-09 | $19.08 | $19.08 | $19.08 | $19.08 | $14.21 | 8,000 |
| 2019-08-08 | $19.08 | $19.08 | $19.08 | $19.08 | $14.21 | 8,000 |
| 2019-08-07 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 40,000 |
| 2019-08-06 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 1,200 |
| 2019-08-05 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 1,200 |
| 2019-08-02 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 1,200 |
| 2019-08-01 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 1,200 |
| 2019-07-31 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 1,200 |
| 2019-07-30 | $19.73 | $19.73 | $19.73 | $19.73 | $14.70 | 1,155 |
| 2019-07-29 | $19.32 | $19.32 | $19.22 | $19.22 | $14.32 | 1,000 |
| 2019-07-26 | $19.22 | $19.22 | $19.22 | $19.22 | $14.32 | 0 |
| 2019-07-25 | $19.22 | $19.22 | $19.22 | $19.22 | $14.32 | 0 |
| 2019-07-24 | $19.22 | $19.22 | $19.22 | $19.22 | $14.32 | 0 |
| 2019-07-23 | $19.22 | $19.22 | $19.22 | $19.22 | $14.32 | 995 |
| 2019-07-22 | $19.22 | $19.22 | $19.22 | $19.22 | $14.32 | 0 |
| 2019-07-19 | $19.22 | $19.22 | $19.22 | $19.22 | $14.32 | 0 |
| 2019-07-18 | $19.32 | $19.32 | $19.22 | $19.22 | $14.32 | 697 |
| 2019-07-17 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 0 |
| 2019-07-16 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 0 |
| 2019-07-15 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 0 |
| 2019-07-12 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 23 |
| 2019-07-11 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 388 |
| 2019-07-10 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 10,000 |
| 2019-07-09 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 0 |
| 2019-07-08 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 2 |
| 2019-07-05 | $19.74 | $19.74 | $19.74 | $19.74 | $14.70 | 345 |
| 2019-07-03 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 0 |
| 2019-07-02 | $19.57 | $19.57 | $19.57 | $19.57 | $14.58 | 3,032 |
| 2019-07-01 | $19.66 | $19.66 | $19.66 | $19.66 | $14.64 | 32,475 |
| 2019-06-28 | $19.49 | $19.49 | $19.49 | $19.49 | $14.52 | 0 |
| 2019-06-27 | $19.49 | $19.49 | $19.49 | $19.49 | $14.52 | 1,750 |
| 2019-06-26 | $19.34 | $19.34 | $19.34 | $19.34 | $14.41 | 0 |
| 2019-06-25 | $19.34 | $19.34 | $19.34 | $19.34 | $14.41 | 0 |
| 2019-06-24 | $19.34 | $19.34 | $19.34 | $19.34 | $14.41 | 0 |
| 2019-06-21 | $19.34 | $19.34 | $19.34 | $19.34 | $14.41 | 100 |
| 2019-06-18 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 0 |
| 2019-06-17 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 0 |
| 2019-06-14 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 2 |
| 2019-06-13 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 0 |
| 2019-06-12 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 0 |
| 2019-06-11 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 0 |
| 2019-06-06 | $19.42 | $19.42 | $19.42 | $19.42 | $14.47 | 1,800 |
| 2019-06-05 | $18.87 | $18.87 | $18.87 | $18.87 | $14.06 | 0 |
| 2019-06-03 | $18.88 | $18.88 | $18.87 | $18.87 | $14.06 | 25,792 |
| 2019-05-31 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-30 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-29 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-28 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-24 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-23 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-22 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 0 |
| 2019-05-21 | $19.39 | $19.39 | $19.39 | $19.39 | $14.44 | 10,413 |
| 2019-05-20 | $18.19 | $18.19 | $18.19 | $18.19 | $13.55 | 35,000 |
| 2019-05-17 | $18.85 | $18.85 | $18.85 | $18.85 | $14.04 | 0 |
| 2019-05-16 | $18.85 | $18.85 | $18.85 | $18.85 | $14.04 | 0 |
| 2019-05-15 | $18.85 | $18.85 | $18.85 | $18.85 | $14.04 | 0 |
| 2019-05-14 | $18.85 | $18.85 | $18.85 | $18.85 | $13.57 | 200 |
| 2019-05-13 | $18.93 | $18.93 | $18.93 | $18.93 | $13.63 | 40 |
| 2019-05-10 | $18.93 | $18.93 | $18.93 | $18.93 | $13.63 | 0 |
| 2019-05-09 | $18.93 | $18.93 | $18.93 | $18.93 | $13.63 | 64 |
| 2019-05-08 | $18.93 | $18.93 | $18.93 | $18.93 | $13.63 | 0 |
| 2019-05-07 | $19.00 | $19.08 | $18.93 | $18.93 | $13.63 | 3,251 |
| 2019-05-06 | $19.03 | $19.03 | $19.00 | $19.00 | $13.68 | 678 |
| 2019-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 0 |
| 2019-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 0 |
| 2019-05-01 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 0 |
| 2019-04-30 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 0 |
| 2019-04-29 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 0 |
| 2019-04-25 | $19.10 | $19.10 | $19.10 | $19.10 | $13.75 | 0 |
| 2019-04-24 | $19.38 | $19.38 | $19.10 | $19.10 | $13.75 | 16,553 |
| 2019-04-23 | $19.00 | $19.00 | $19.00 | $19.00 | $13.68 | 0 |
| 2019-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $13.68 | 0 |
| 2019-04-18 | $19.00 | $19.00 | $19.00 | $19.00 | $13.68 | 0 |
| 2019-04-17 | $19.00 | $19.00 | $19.00 | $19.00 | $13.68 | 200 |
| 2019-04-15 | $18.55 | $18.55 | $18.55 | $18.55 | $13.36 | 750 |
| 2019-04-12 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 0 |
| 2019-04-11 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 0 |
| 2019-04-10 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 0 |
| 2019-04-09 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 1,698 |
| 2019-04-08 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 0 |
| 2019-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 0 |
| 2019-04-04 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 0 |
| 2019-04-03 | $18.78 | $18.78 | $18.78 | $18.78 | $13.52 | 1,759 |
| 2019-04-02 | $18.50 | $18.60 | $18.50 | $18.60 | $13.39 | 8,200 |
| 2019-04-01 | $18.03 | $18.03 | $18.03 | $18.03 | $12.98 | 0 |
| 2019-03-29 | $18.03 | $18.03 | $18.03 | $18.03 | $12.98 | 64 |
| 2019-03-28 | $18.03 | $18.03 | $18.03 | $18.03 | $12.98 | 0 |
| 2019-03-27 | $18.03 | $18.03 | $18.03 | $18.03 | $12.98 | 32,406 |
| 2019-03-26 | $18.43 | $18.43 | $18.43 | $18.43 | $13.27 | 0 |
| 2019-03-25 | $18.43 | $18.43 | $18.43 | $18.43 | $13.27 | 0 |
| 2019-03-22 | $18.43 | $18.43 | $18.43 | $18.43 | $13.27 | 15 |
| 2019-03-21 | $18.43 | $18.43 | $18.43 | $18.43 | $13.27 | 1,211 |
| 2019-03-20 | $18.68 | $18.68 | $18.39 | $18.39 | $13.24 | 2,000 |
| 2019-03-19 | $18.60 | $18.60 | $18.56 | $18.56 | $13.36 | 1,500 |
| 2019-03-18 | $18.77 | $18.77 | $18.77 | $18.77 | $13.51 | 0 |
| 2019-03-14 | $18.77 | $18.77 | $18.77 | $18.77 | $13.51 | 16 |
| 2019-03-13 | $18.77 | $18.77 | $18.77 | $18.77 | $13.51 | 0 |
| 2019-03-12 | $18.77 | $18.77 | $18.77 | $18.77 | $13.51 | 0 |
| 2019-03-11 | $18.77 | $18.77 | $18.77 | $18.77 | $13.51 | 16 |
| 2019-03-08 | $18.77 | $18.77 | $18.77 | $18.77 | $13.51 | 1,343 |
| 2019-03-07 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-03-06 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-03-05 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-03-04 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-03-01 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-02-28 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-02-27 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-02-26 | $18.94 | $18.94 | $18.94 | $18.94 | $13.64 | 0 |
| 2019-02-21 | $18.95 | $18.99 | $18.91 | $18.94 | $13.64 | 41,698 |
| 2019-02-20 | $18.21 | $18.21 | $18.21 | $18.21 | $13.11 | 0 |
| 2019-02-19 | $18.21 | $18.21 | $18.21 | $18.21 | $13.11 | 1,561 |
| 2019-02-15 | $18.21 | $18.21 | $18.21 | $18.21 | $13.11 | 0 |
| 2019-02-14 | $18.21 | $18.21 | $18.21 | $18.21 | $13.11 | 367 |
| 2019-02-13 | $18.70 | $18.70 | $18.70 | $18.70 | $13.46 | 30 |
| 2019-02-12 | $18.70 | $18.70 | $18.70 | $18.70 | $13.46 | 0 |
| 2019-02-11 | $18.70 | $18.70 | $18.70 | $18.70 | $13.46 | 0 |
| 2019-02-08 | $18.70 | $18.70 | $18.70 | $18.70 | $13.46 | 0 |
| 2019-02-07 | $18.70 | $18.70 | $18.70 | $18.70 | $13.46 | 0 |
| 2019-02-06 | $18.70 | $18.70 | $18.70 | $18.70 | $13.46 | 3,300 |
| 2019-02-05 | $19.15 | $19.17 | $19.15 | $19.17 | $13.80 | 41,000 |
| 2019-02-04 | $17.65 | $17.65 | $17.65 | $17.65 | $12.71 | 0 |
| 2019-02-01 | $17.65 | $17.65 | $17.65 | $17.65 | $12.71 | 1,573 |
| 2019-01-31 | $18.19 | $18.19 | $18.19 | $18.19 | $13.10 | 0 |
| 2019-01-30 | $18.19 | $18.19 | $18.19 | $18.19 | $13.10 | 0 |
| 2019-01-29 | $18.19 | $18.19 | $18.19 | $18.19 | $13.10 | 70,042 |
| 2019-01-28 | $18.44 | $18.44 | $18.44 | $18.44 | $13.28 | 0 |
| 2019-01-25 | $18.44 | $18.44 | $18.44 | $18.44 | $13.28 | 0 |
| 2019-01-24 | $18.44 | $18.44 | $18.44 | $18.44 | $13.28 | 0 |
| 2019-01-23 | $18.44 | $18.44 | $18.44 | $18.44 | $13.28 | 0 |
| 2019-01-22 | $18.41 | $18.44 | $18.41 | $18.44 | $13.28 | 23,000 |
| 2019-01-18 | $18.37 | $18.37 | $18.37 | $18.37 | $13.23 | 0 |
| 2019-01-17 | $18.37 | $18.37 | $18.37 | $18.37 | $13.23 | 0 |
| 2019-01-16 | $18.37 | $18.37 | $18.37 | $18.37 | $13.23 | 0 |
| 2019-01-15 | $18.37 | $18.37 | $18.37 | $18.37 | $13.23 | 87 |
| 2019-01-14 | $18.37 | $18.37 | $18.37 | $18.37 | $13.23 | 0 |
| 2019-01-11 | $18.37 | $18.37 | $18.37 | $18.37 | $13.23 | 0 |
| 2019-01-10 | $18.44 | $18.49 | $18.37 | $18.37 | $13.23 | 22,241 |
| 2019-01-09 | $17.95 | $17.95 | $17.95 | $17.95 | $12.92 | 2 |
| 2019-01-08 | $17.95 | $17.95 | $17.95 | $17.95 | $12.92 | 0 |
| 2019-01-07 | $17.95 | $17.95 | $17.95 | $17.95 | $12.92 | 500 |
| 2019-01-04 | $16.77 | $16.77 | $16.77 | $16.77 | $12.07 | 0 |
| 2019-01-03 | $16.77 | $16.77 | $16.77 | $16.77 | $12.07 | 0 |
| 2019-01-02 | $16.77 | $16.77 | $16.77 | $16.77 | $12.07 | 430 |
| 2018-12-31 | $17.34 | $17.38 | $17.34 | $17.38 | $12.51 | 1,875 |
| 2018-12-28 | $17.26 | $17.26 | $17.26 | $17.26 | $12.43 | 300 |
| 2018-12-27 | $16.66 | $16.66 | $16.66 | $16.66 | $11.99 | 0 |
| 2018-12-26 | $16.69 | $16.69 | $16.66 | $16.66 | $11.99 | 27,602 |
| 2018-12-24 | $16.58 | $16.58 | $16.58 | $16.58 | $11.94 | 3,920 |
| 2018-12-21 | $17.59 | $17.59 | $17.59 | $17.59 | $12.66 | 1 |
| 2018-12-20 | $17.59 | $17.59 | $17.59 | $17.59 | $12.66 | 21 |
| 2018-12-18 | $17.59 | $17.59 | $17.59 | $17.59 | $12.66 | 0 |
| 2018-12-14 | $17.59 | $17.59 | $17.59 | $17.59 | $12.66 | 366 |
| 2018-12-13 | $18.02 | $18.02 | $17.98 | $17.98 | $12.94 | 367 |
| 2018-12-12 | $18.54 | $18.54 | $18.54 | $18.54 | $13.35 | 0 |
| 2018-12-11 | $18.54 | $18.54 | $18.54 | $18.54 | $13.35 | 0 |
| 2018-12-10 | $18.54 | $18.54 | $18.54 | $18.54 | $13.35 | 0 |
| 2018-12-07 | $18.54 | $18.54 | $18.54 | $18.54 | $13.35 | 491 |
| 2018-12-04 | $18.52 | $18.52 | $18.52 | $18.52 | $13.33 | 0 |
| 2018-12-03 | $18.52 | $18.52 | $18.52 | $18.52 | $13.33 | 0 |
| 2018-11-30 | $18.52 | $18.52 | $18.52 | $18.52 | $13.33 | 0 |
| 2018-11-29 | $18.52 | $18.52 | $18.52 | $18.52 | $13.33 | 0 |
| 2018-11-28 | $18.52 | $18.52 | $18.52 | $18.52 | $13.33 | 17,900 |
| 2018-11-27 | $18.52 | $18.52 | $18.52 | $18.52 | $13.33 | 0 |
| 2018-11-26 | $18.92 | $18.95 | $18.52 | $18.52 | $13.33 | 13,587 |
| 2018-11-21 | $18.45 | $18.52 | $18.41 | $18.41 | $13.25 | 1,906 |
| 2018-11-20 | $18.50 | $18.50 | $18.50 | $18.50 | $13.32 | 0 |
| 2018-11-19 | $18.50 | $18.50 | $18.50 | $18.50 | $13.32 | 28,000 |
| 2018-11-16 | $18.59 | $18.59 | $18.50 | $18.50 | $13.32 | 18,486 |
| 2018-11-15 | $18.48 | $18.48 | $18.48 | $18.48 | $13.30 | 1,434 |
| 2018-11-14 | $18.10 | $18.10 | $18.10 | $18.10 | $13.03 | 1,125 |
| 2018-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | $14.04 | 0 |
| 2018-11-12 | $19.50 | $19.50 | $19.50 | $19.50 | $13.38 | 620 |
| 2018-11-09 | $19.76 | $19.76 | $19.76 | $19.76 | $13.10 | 100 |
| 2018-11-08 | $19.91 | $19.91 | $19.91 | $19.91 | $13.20 | 519 |
| 2018-11-07 | $19.30 | $19.30 | $19.30 | $19.30 | $12.79 | 0 |
| 2018-11-06 | $19.30 | $19.30 | $19.30 | $19.30 | $12.79 | 0 |
| 2018-11-05 | $18.98 | $19.30 | $18.98 | $19.30 | $12.79 | 550 |
| 2018-11-02 | $19.02 | $19.02 | $19.02 | $19.02 | $12.61 | 0 |
| 2018-11-01 | $18.95 | $19.02 | $18.95 | $19.02 | $12.61 | 1,620 |
| 2018-10-31 | $18.93 | $18.93 | $18.93 | $18.93 | $12.55 | 0 |
| 2018-10-30 | $18.91 | $18.93 | $18.91 | $18.93 | $12.55 | 40,000 |
| 2018-10-29 | $18.41 | $18.41 | $18.41 | $18.41 | $12.20 | 0 |
| 2018-10-26 | $18.37 | $18.41 | $18.37 | $18.41 | $12.20 | 30,000 |
| 2018-10-25 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 0 |
| 2018-10-24 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 0 |
| 2018-10-23 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 2 |
| 2018-10-22 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 14,745 |
| 2018-10-19 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 0 |
| 2018-10-18 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 0 |
| 2018-10-17 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 0 |
| 2018-10-16 | $18.99 | $18.99 | $18.99 | $18.99 | $12.59 | 300 |
| 2018-10-15 | $18.29 | $18.29 | $18.29 | $18.29 | $12.12 | 400 |
| 2018-10-12 | $19.29 | $19.29 | $19.29 | $19.29 | $12.79 | 205 |
| 2018-10-11 | $18.95 | $18.95 | $18.95 | $18.95 | $12.56 | 2,884 |
| 2018-10-10 | $18.95 | $18.95 | $18.95 | $18.95 | $12.56 | 11,000 |
| 2018-10-09 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-10-08 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-10-05 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-10-04 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-10-03 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 200,000 |
| 2018-10-02 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-10-01 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-28 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-27 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-26 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-25 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 3,153 |
| 2018-09-24 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 12,710 |
| 2018-09-21 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-20 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-19 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-18 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-17 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-14 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-13 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 0 |
| 2018-09-12 | $19.67 | $19.67 | $19.67 | $19.67 | $13.04 | 2,691 |
| 2018-09-11 | $19.60 | $19.60 | $19.60 | $19.60 | $12.99 | 1 |
| 2018-09-10 | $19.60 | $19.60 | $19.60 | $19.60 | $12.99 | 60 |
| 2018-09-07 | $19.85 | $19.85 | $19.60 | $19.60 | $12.99 | 400 |
| 2018-09-06 | $20.29 | $20.29 | $20.29 | $20.29 | $13.45 | 0 |
| 2018-09-05 | $20.29 | $20.29 | $20.29 | $20.29 | $13.45 | 400 |
| 2018-09-04 | $20.91 | $20.91 | $20.91 | $20.91 | $13.86 | 0 |
| 2018-08-31 | $20.75 | $20.91 | $20.75 | $20.91 | $13.86 | 6,019 |
| 2018-08-30 | $20.90 | $20.90 | $20.90 | $20.90 | $13.85 | 0 |
| 2018-08-29 | $20.90 | $20.90 | $20.90 | $20.90 | $13.85 | 1,498 |
| 2018-08-28 | $20.90 | $20.90 | $20.90 | $20.90 | $13.85 | 30,000 |
| 2018-08-27 | $20.90 | $20.90 | $20.90 | $20.90 | $13.85 | 13,000 |
| 2018-08-24 | $20.90 | $20.90 | $20.90 | $20.90 | $13.85 | 0 |
| 2018-08-23 | $20.90 | $20.90 | $20.90 | $20.90 | $13.85 | 50,200 |
| 2018-08-22 | $21.48 | $21.50 | $21.48 | $21.50 | $14.25 | 30,000 |
| 2018-08-21 | $21.55 | $21.55 | $21.55 | $21.55 | $14.29 | 0 |
| 2018-08-20 | $21.55 | $21.55 | $21.55 | $21.55 | $14.29 | 0 |
| 2018-08-17 | $21.55 | $21.55 | $21.55 | $21.55 | $14.29 | 20,000 |
| 2018-08-16 | $21.55 | $21.55 | $21.55 | $21.55 | $14.29 | 25 |
| 2018-08-15 | $21.55 | $21.55 | $21.55 | $21.55 | $14.29 | 0 |
| 2018-08-14 | $21.55 | $21.55 | $21.55 | $21.55 | $14.29 | 24,981 |
| 2018-08-13 | $21.69 | $21.69 | $21.69 | $21.69 | $14.38 | 600 |
| 2018-08-10 | $21.33 | $21.33 | $21.33 | $21.33 | $14.14 | 446 |
| 2018-08-09 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 0 |
| 2018-08-08 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 2,372 |
| 2018-08-07 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 0 |
| 2018-08-06 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 100 |
| 2018-08-03 | $21.34 | $21.34 | $21.34 | $21.34 | $14.15 | 406 |
| 2018-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 359 |
| 2018-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-07-30 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 92 |
| 2018-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-07-23 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 0 |
| 2018-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $14.58 | 100 |
| 2018-07-19 | $22.02 | $22.02 | $22.02 | $22.02 | $14.60 | 0 |
| 2018-07-18 | $21.98 | $22.02 | $21.98 | $22.02 | $14.60 | 10,090 |
| 2018-07-17 | $21.35 | $21.35 | $21.35 | $21.35 | $14.15 | 0 |
| 2018-07-16 | $21.35 | $21.35 | $21.35 | $21.35 | $14.15 | 0 |
| 2018-07-13 | $21.35 | $21.35 | $21.35 | $21.35 | $14.15 | 0 |
| 2018-07-12 | $21.35 | $21.35 | $21.35 | $21.35 | $14.15 | 0 |
| 2018-07-11 | $21.35 | $21.35 | $21.35 | $21.35 | $14.15 | 1,000 |
| 2018-07-10 | $21.95 | $21.95 | $21.95 | $21.95 | $14.55 | 0 |
| 2018-07-09 | $21.95 | $21.95 | $21.95 | $21.95 | $14.55 | 1,100 |
| 2018-07-06 | $21.91 | $21.91 | $21.91 | $21.91 | $14.52 | 375 |
| 2018-07-05 | $21.26 | $21.26 | $21.26 | $21.26 | $14.09 | 0 |
| 2018-07-03 | $21.26 | $21.26 | $21.26 | $21.26 | $14.09 | 3,429 |
| 2018-07-02 | $21.26 | $21.26 | $21.26 | $21.26 | $14.09 | 0 |
| 2018-06-29 | $21.26 | $21.26 | $21.26 | $21.26 | $14.09 | 0 |
| 2018-06-28 | $21.26 | $21.26 | $21.26 | $21.26 | $14.09 | 500 |
| 2018-06-27 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 0 |
| 2018-06-26 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 188 |
| 2018-06-25 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 0 |
| 2018-06-22 | $21.72 | $21.72 | $21.72 | $21.72 | $14.40 | 100 |
| 2018-06-21 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 0 |
| 2018-06-20 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 0 |
| 2018-06-19 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 51,404 |
| 2018-06-18 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 50,495 |
| 2018-06-15 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 18,700 |
| 2018-06-14 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 3 |
| 2018-06-13 | $20.66 | $20.66 | $20.66 | $20.66 | $13.70 | 100 |
| 2018-06-12 | $20.63 | $20.63 | $20.63 | $20.63 | $13.68 | 750 |
| 2018-06-11 | $20.73 | $20.73 | $20.73 | $20.73 | $13.74 | 406 |
| 2018-06-08 | $20.89 | $20.89 | $20.89 | $20.89 | $13.85 | 0 |
| 2018-06-07 | $20.89 | $20.89 | $20.89 | $20.89 | $13.85 | 400 |
| 2018-06-06 | $20.80 | $20.80 | $20.80 | $20.80 | $13.79 | 0 |
| 2018-06-05 | $20.80 | $20.80 | $20.80 | $20.80 | $13.79 | 25 |
| 2018-06-04 | $20.80 | $20.80 | $20.80 | $20.80 | $13.79 | 0 |
| 2018-06-01 | $20.80 | $20.80 | $20.80 | $20.80 | $13.79 | 35,200 |
| 2018-05-31 | $20.94 | $20.94 | $20.94 | $20.94 | $13.88 | 6,000 |
| 2018-05-30 | $20.98 | $20.98 | $20.98 | $20.98 | $13.91 | 0 |
| 2018-05-29 | $21.08 | $21.08 | $20.98 | $20.98 | $13.91 | 1,539 |
| 2018-05-25 | $21.06 | $21.06 | $21.06 | $21.06 | $13.96 | 1,531 |
| 2018-05-24 | $21.69 | $21.69 | $21.69 | $21.69 | $14.38 | 0 |
| 2018-05-23 | $22.40 | $22.40 | $22.40 | $22.40 | $14.85 | 571 |
| 2018-05-22 | $22.40 | $22.40 | $22.40 | $22.40 | $14.85 | 0 |
| 2018-05-21 | $22.40 | $22.40 | $22.40 | $22.40 | $14.85 | 86 |
| 2018-05-18 | $22.40 | $22.40 | $22.40 | $22.40 | $14.85 | 101 |
| 2018-05-17 | $22.40 | $22.40 | $22.40 | $22.40 | $14.85 | 0 |
| 2018-05-16 | $22.40 | $22.40 | $22.40 | $22.40 | $14.21 | 0 |
| 2018-05-15 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 432 |
| 2018-05-14 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 0 |
| 2018-05-11 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 0 |
| 2018-05-10 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 0 |
| 2018-05-09 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 53 |
| 2018-05-08 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 0 |
| 2018-05-07 | $22.40 | $22.40 | $22.40 | $22.40 | $13.78 | 100 |
| 2018-05-04 | $21.61 | $21.61 | $21.61 | $21.61 | $13.29 | 0 |
| 2018-05-03 | $21.61 | $21.61 | $21.61 | $21.61 | $13.29 | 1,341 |
| 2018-05-02 | $21.61 | $21.61 | $21.61 | $21.61 | $13.29 | 0 |
| 2018-05-01 | $21.61 | $21.61 | $21.61 | $21.61 | $13.29 | 0 |
| 2018-04-30 | $21.61 | $21.61 | $21.61 | $21.61 | $13.29 | 0 |
| 2018-04-27 | $21.61 | $21.61 | $21.61 | $21.61 | $13.29 | 0 |
| 2018-04-26 | $21.63 | $21.63 | $21.61 | $21.61 | $13.29 | 918 |
| 2018-04-25 | $22.01 | $22.01 | $22.01 | $22.01 | $13.54 | 959 |
| 2018-04-24 | $21.63 | $21.63 | $21.63 | $21.63 | $13.30 | 50 |
| 2018-04-23 | $21.63 | $21.63 | $21.63 | $21.63 | $13.30 | 0 |
| 2018-04-20 | $21.63 | $21.63 | $21.63 | $21.63 | $13.30 | 1,500 |
| 2018-04-19 | $21.80 | $21.80 | $21.80 | $21.80 | $13.41 | 2,167 |
| 2018-04-18 | $22.17 | $22.17 | $22.17 | $22.17 | $13.64 | 0 |
| 2018-04-17 | $22.17 | $22.17 | $22.17 | $22.17 | $13.64 | 1,000 |
| 2018-04-16 | $22.28 | $22.28 | $22.28 | $22.28 | $13.70 | 33 |
| 2018-04-13 | $22.28 | $22.28 | $22.28 | $22.28 | $13.70 | 323 |
| 2018-04-12 | $22.12 | $22.12 | $22.12 | $22.12 | $13.60 | 0 |
| 2018-04-11 | $22.12 | $22.12 | $22.12 | $22.12 | $13.60 | 2,000 |
| 2018-04-10 | $22.12 | $22.12 | $22.12 | $22.12 | $13.60 | 0 |
| 2018-04-09 | $22.12 | $22.12 | $22.12 | $22.12 | $13.60 | 0 |
| 2018-04-06 | $22.12 | $22.12 | $22.12 | $22.12 | $13.60 | 0 |
| 2018-04-05 | $22.12 | $22.12 | $22.12 | $22.12 | $13.60 | 400 |
| 2018-04-04 | $21.70 | $22.10 | $21.70 | $22.10 | $13.59 | 3,966 |
| 2018-04-03 | $21.71 | $21.75 | $21.71 | $21.75 | $13.38 | 1,537 |
| 2018-04-02 | $21.88 | $21.88 | $21.88 | $21.88 | $13.46 | 200 |
| 2018-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $13.84 | 9,546 |
| 2018-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $13.84 | 0 |
| 2018-03-27 | $22.50 | $22.50 | $22.50 | $22.50 | $13.84 | 0 |
| 2018-03-26 | $22.50 | $22.50 | $22.50 | $22.50 | $13.84 | 0 |
| 2018-03-23 | $22.50 | $22.50 | $22.50 | $22.50 | $13.84 | 0 |
| 2018-03-22 | $22.66 | $22.66 | $22.50 | $22.50 | $13.84 | 300 |
| 2018-03-21 | $22.55 | $22.55 | $22.55 | $22.55 | $13.87 | 0 |
| 2018-03-20 | $22.55 | $22.55 | $22.55 | $22.55 | $13.87 | 0 |
| 2018-03-19 | $22.55 | $22.55 | $22.55 | $22.55 | $13.87 | 100 |
| 2018-03-16 | $23.32 | $23.32 | $23.32 | $23.32 | $14.34 | 11,830 |
| 2018-03-15 | $23.32 | $23.32 | $23.32 | $23.32 | $14.34 | 0 |
| 2018-03-14 | $24.01 | $24.01 | $23.32 | $23.32 | $14.34 | 66,385 |
| 2018-03-13 | $23.40 | $23.40 | $23.40 | $23.40 | $14.39 | 0 |
| 2018-03-12 | $23.40 | $23.40 | $23.40 | $23.40 | $14.39 | 25,600 |
| 2018-03-09 | $23.11 | $23.40 | $23.11 | $23.40 | $14.39 | 47,132 |
| 2018-03-08 | $23.41 | $23.41 | $23.25 | $23.25 | $14.30 | 17,625 |
| 2018-03-07 | $23.22 | $23.22 | $23.22 | $23.22 | $14.28 | 17,000 |
| 2018-03-06 | $23.67 | $23.69 | $23.67 | $23.69 | $14.57 | 76,000 |
| 2018-03-05 | $23.59 | $23.59 | $23.59 | $23.59 | $14.51 | 559 |
| 2018-03-02 | $23.59 | $23.59 | $23.59 | $23.59 | $14.51 | 500 |
| 2018-03-01 | $24.21 | $24.21 | $24.21 | $24.21 | $14.89 | 0 |
| 2018-02-28 | $24.21 | $24.21 | $24.21 | $24.21 | $14.89 | 200 |
| 2018-02-27 | $24.17 | $24.17 | $24.17 | $24.17 | $14.87 | 1,625 |
| 2018-02-26 | $24.17 | $24.17 | $24.17 | $24.17 | $14.87 | 0 |
| 2018-02-23 | $24.17 | $24.17 | $24.17 | $24.17 | $14.87 | 0 |
| 2018-02-22 | $24.17 | $24.17 | $24.17 | $24.17 | $14.87 | 2,339 |
| 2018-02-21 | $23.73 | $23.73 | $23.73 | $23.73 | $14.60 | 0 |
| 2018-02-20 | $23.73 | $23.73 | $23.73 | $23.73 | $14.60 | 41,495 |
| 2018-02-16 | $23.74 | $23.74 | $23.74 | $23.74 | $14.60 | 0 |
| 2018-02-15 | $23.74 | $23.74 | $23.74 | $23.74 | $14.60 | 1,100 |
| 2018-02-14 | $23.76 | $23.76 | $23.76 | $23.76 | $14.61 | 0 |
| 2018-02-13 | $23.76 | $23.76 | $23.76 | $23.76 | $14.61 | 0 |
| 2018-02-12 | $23.70 | $23.76 | $23.70 | $23.76 | $14.61 | 30,985 |
| 2018-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $14.30 | 100 |
| 2018-02-08 | $24.05 | $24.05 | $24.05 | $24.05 | $14.79 | 200 |
| 2018-02-07 | $24.01 | $24.01 | $24.01 | $24.01 | $14.77 | 100 |
| 2018-02-06 | $24.94 | $24.94 | $24.94 | $24.94 | $15.34 | 0 |
| 2018-02-05 | $24.94 | $24.94 | $24.94 | $24.94 | $15.34 | 300 |
| 2018-02-02 | $24.94 | $24.94 | $24.94 | $24.94 | $15.34 | 200 |
| 2018-02-01 | $24.94 | $24.94 | $24.94 | $24.94 | $15.34 | 300 |
| 2018-01-31 | $24.88 | $24.88 | $24.88 | $24.88 | $15.30 | 0 |
| 2018-01-30 | $24.88 | $24.88 | $24.88 | $24.88 | $15.30 | 5,000 |
| 2018-01-29 | $24.88 | $24.88 | $24.88 | $24.88 | $15.30 | 1 |
| 2018-01-26 | $24.88 | $24.88 | $24.88 | $24.88 | $15.30 | 500 |
| 2018-01-25 | $24.81 | $24.81 | $24.81 | $24.81 | $15.26 | 0 |
| 2018-01-24 | $24.71 | $24.88 | $24.71 | $24.81 | $15.26 | 2,750 |
| 2018-01-23 | $24.48 | $24.65 | $24.36 | $24.65 | $15.16 | 3,500 |
| 2018-01-22 | $24.68 | $24.68 | $24.68 | $24.68 | $15.18 | 3 |
| 2018-01-19 | $24.68 | $24.68 | $24.68 | $24.68 | $15.18 | 50,000 |
| 2018-01-18 | $24.68 | $24.68 | $24.68 | $24.68 | $15.18 | 0 |
| 2018-01-17 | $24.62 | $24.68 | $24.62 | $24.68 | $15.18 | 1,025 |
| 2018-01-16 | $24.50 | $24.50 | $24.50 | $24.50 | $15.07 | 1,387 |
| 2018-01-12 | $24.51 | $24.51 | $24.51 | $24.51 | $15.07 | 0 |
| 2018-01-11 | $24.51 | $24.51 | $24.51 | $24.51 | $15.07 | 0 |
| 2018-01-10 | $24.51 | $24.51 | $24.51 | $24.51 | $15.07 | 0 |
| 2018-01-09 | $24.51 | $24.51 | $24.51 | $24.51 | $15.07 | 0 |
| 2018-01-08 | $24.51 | $24.51 | $24.51 | $24.51 | $15.07 | 0 |
| 2018-01-05 | $24.25 | $24.96 | $24.25 | $24.51 | $15.07 | 1,126 |
| 2018-01-04 | $24.25 | $24.25 | $24.25 | $24.25 | $14.91 | 0 |
| 2018-01-03 | $24.86 | $24.86 | $24.25 | $24.25 | $14.91 | 772 |
| 2018-01-02 | $24.40 | $24.40 | $24.40 | $24.40 | $15.01 | 0 |
| 2017-12-29 | $24.40 | $24.40 | $24.40 | $24.40 | $15.01 | 0 |
| 2017-12-28 | $24.40 | $24.40 | $24.40 | $24.40 | $15.01 | 250 |
| 2017-12-27 | $23.92 | $23.92 | $23.92 | $23.92 | $14.71 | 80 |
| 2017-12-26 | $23.92 | $23.92 | $23.92 | $23.92 | $14.71 | 0 |
| 2017-12-22 | $23.92 | $23.92 | $23.92 | $23.92 | $14.71 | 469 |
| 2017-12-21 | $23.77 | $23.80 | $23.77 | $23.80 | $14.64 | 2,759 |
| 2017-12-20 | $24.15 | $24.15 | $24.15 | $24.15 | $14.85 | 0 |
| 2017-12-19 | $24.15 | $24.15 | $24.15 | $24.15 | $14.85 | 0 |
| 2017-12-18 | $24.15 | $24.15 | $24.15 | $24.15 | $14.85 | 1,443 |
| 2017-12-15 | $23.88 | $23.88 | $23.88 | $23.88 | $14.69 | 600 |
| 2017-12-14 | $23.65 | $23.65 | $23.65 | $23.65 | $14.55 | 0 |
| 2017-12-13 | $23.65 | $23.65 | $23.65 | $23.65 | $14.55 | 1,062 |
| 2017-12-12 | $23.72 | $23.72 | $23.72 | $23.72 | $14.59 | 0 |
| 2017-12-11 | $23.72 | $23.72 | $23.72 | $23.72 | $14.59 | 0 |
| 2017-12-08 | $23.72 | $23.72 | $23.72 | $23.72 | $14.59 | 100 |
| 2017-12-07 | $23.44 | $23.44 | $23.44 | $23.44 | $14.42 | 11,789 |
| 2017-12-06 | $23.46 | $23.46 | $23.46 | $23.46 | $14.43 | 1,000 |
| 2017-12-05 | $23.46 | $23.46 | $23.46 | $23.46 | $14.43 | 0 |
| 2017-12-04 | $23.80 | $23.80 | $23.46 | $23.46 | $14.43 | 2,108 |
| 2017-12-01 | $23.88 | $23.88 | $23.88 | $23.88 | $14.69 | 0 |
| 2017-11-30 | $23.84 | $23.88 | $23.84 | $23.88 | $14.69 | 16,000 |
| 2017-11-29 | $24.10 | $24.10 | $24.10 | $24.10 | $14.82 | 0 |
| 2017-11-28 | $24.10 | $24.10 | $24.10 | $24.10 | $14.82 | 100 |
| 2017-11-27 | $24.10 | $24.10 | $24.10 | $24.10 | $14.82 | 0 |
| 2017-11-24 | $24.10 | $24.10 | $24.10 | $24.10 | $14.82 | 0 |
| 2017-11-22 | $24.10 | $24.10 | $24.10 | $24.10 | $14.82 | 100 |
| 2017-11-21 | $24.34 | $24.34 | $23.95 | $23.95 | $14.73 | 340 |
| 2017-11-20 | $24.04 | $24.04 | $23.83 | $23.83 | $14.66 | 225 |
| 2017-11-17 | $24.13 | $24.13 | $24.13 | $24.13 | $14.84 | 0 |
| 2017-11-16 | $24.13 | $24.13 | $24.13 | $24.13 | $14.84 | 853 |
| 2017-11-15 | $24.60 | $24.60 | $24.60 | $24.60 | $15.13 | 0 |
| 2017-11-14 | $24.60 | $24.60 | $24.60 | $24.60 | $15.13 | 0 |
| 2017-11-13 | $24.60 | $24.60 | $24.60 | $24.60 | $15.13 | 100 |
| 2017-11-10 | $25.80 | $25.80 | $25.80 | $25.80 | $15.23 | 200 |
| 2017-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $14.07 | 0 |
| 2017-11-08 | $24.70 | $24.70 | $24.70 | $24.70 | $14.07 | 0 |
| 2017-11-07 | $24.70 | $24.70 | $24.70 | $24.70 | $14.07 | 0 |
| 2017-11-06 | $24.70 | $24.70 | $24.70 | $24.70 | $14.07 | 400 |
| 2017-11-03 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 25 |
| 2017-11-02 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-11-01 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-31 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-30 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-27 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-26 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-25 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-24 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-23 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-20 | $26.04 | $26.04 | $26.04 | $26.04 | $14.83 | 0 |
| 2017-10-19 | $26.10 | $26.10 | $26.04 | $26.04 | $14.83 | 1,925 |
| 2017-10-18 | $25.76 | $25.76 | $25.76 | $25.76 | $14.67 | 0 |
| 2017-10-17 | $25.76 | $25.76 | $25.76 | $25.76 | $14.67 | 0 |
| 2017-10-16 | $25.76 | $25.76 | $25.76 | $25.76 | $14.67 | 500 |
| 2017-10-13 | $25.48 | $25.48 | $25.48 | $25.48 | $14.51 | 0 |
| 2017-10-12 | $25.50 | $25.51 | $25.43 | $25.48 | $14.51 | 29,600 |
| 2017-10-11 | $24.76 | $24.76 | $24.76 | $24.76 | $14.10 | 10 |
| 2017-10-10 | $24.76 | $24.76 | $24.76 | $24.76 | $14.10 | 0 |
| 2017-10-09 | $24.76 | $24.76 | $24.76 | $24.76 | $14.10 | 0 |
| 2017-10-06 | $24.76 | $24.76 | $24.76 | $24.76 | $14.10 | 500 |
| 2017-10-05 | $24.96 | $24.96 | $24.96 | $24.96 | $14.22 | 100 |
| 2017-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 0 |
| 2017-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 0 |
| 2017-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 0 |
| 2017-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 0 |
| 2017-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 600 |
| 2017-09-27 | $24.89 | $24.89 | $24.89 | $24.89 | $14.18 | 0 |
| 2017-09-26 | $24.89 | $24.89 | $24.89 | $24.89 | $14.18 | 0 |
| 2017-09-25 | $24.89 | $24.89 | $24.89 | $24.89 | $14.18 | 0 |
| 2017-09-22 | $24.89 | $24.89 | $24.89 | $24.89 | $14.18 | 800 |
| 2017-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $14.52 | 0 |
| 2017-09-20 | $25.50 | $25.50 | $25.50 | $25.50 | $14.52 | 500 |
| 2017-09-19 | $25.11 | $25.11 | $25.11 | $25.11 | $14.30 | 588 |
| 2017-09-18 | $25.50 | $25.50 | $25.50 | $25.50 | $14.52 | 0 |
| 2017-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $14.52 | 0 |
| 2017-09-14 | $25.50 | $25.50 | $25.50 | $25.50 | $14.52 | 200 |
| 2017-09-13 | $25.25 | $25.25 | $25.25 | $25.25 | $14.38 | 0 |
| 2017-09-12 | $25.25 | $25.25 | $25.25 | $25.25 | $14.38 | 100 |
| 2017-09-11 | $24.72 | $24.72 | $24.72 | $24.72 | $14.08 | 0 |
| 2017-09-08 | $24.72 | $24.72 | $24.72 | $24.72 | $14.08 | 0 |
| 2017-09-07 | $24.72 | $24.72 | $24.72 | $24.72 | $14.08 | 500 |
| 2017-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 0 |
| 2017-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $14.24 | 300 |
| 2017-09-01 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 0 |
| 2017-08-31 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 0 |
| 2017-08-30 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 2,620 |
| 2017-08-29 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 0 |
| 2017-08-28 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 200 |
| 2017-08-25 | $25.60 | $25.60 | $25.59 | $25.60 | $14.58 | 1,156 |
| 2017-08-24 | $25.83 | $25.83 | $25.83 | $25.83 | $14.71 | 1,441 |
| 2017-08-23 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 0 |
| 2017-08-22 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 0 |
| 2017-08-21 | $25.59 | $25.59 | $25.59 | $25.59 | $14.58 | 20,000 |
| 2017-08-18 | $25.66 | $25.66 | $25.66 | $25.66 | $14.62 | 20,000 |
| 2017-08-17 | $25.80 | $25.80 | $25.80 | $25.80 | $14.70 | 32,600 |
| 2017-08-16 | $25.80 | $25.80 | $25.80 | $25.80 | $14.70 | 100 |
| 2017-08-15 | $24.91 | $24.91 | $24.91 | $24.91 | $14.19 | 0 |
| 2017-08-14 | $24.91 | $24.91 | $24.91 | $24.91 | $14.19 | 0 |
| 2017-08-11 | $24.91 | $24.91 | $24.91 | $24.91 | $14.19 | 0 |
| 2017-08-10 | $25.04 | $25.04 | $24.91 | $24.91 | $14.19 | 1,541 |
| 2017-08-09 | $25.24 | $25.24 | $25.24 | $25.24 | $14.38 | 0 |
| 2017-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $14.38 | 100 |
| 2017-08-07 | $25.67 | $25.67 | $25.67 | $25.67 | $14.62 | 100 |
| 2017-08-04 | $25.96 | $25.96 | $25.96 | $25.96 | $14.79 | 1,300 |
| 2017-08-03 | $25.96 | $25.96 | $25.96 | $25.96 | $14.79 | 0 |
| 2017-08-02 | $25.96 | $25.96 | $25.96 | $25.96 | $14.79 | 2,000 |
| 2017-08-01 | $25.09 | $25.96 | $25.09 | $25.96 | $14.79 | 33,660 |
| 2017-07-31 | $25.13 | $25.13 | $25.13 | $25.13 | $14.31 | 0 |
| 2017-07-28 | $25.13 | $25.13 | $25.13 | $25.13 | $14.31 | 700 |
| 2017-07-27 | $25.93 | $25.93 | $25.73 | $25.73 | $14.66 | 1,444 |
| 2017-07-26 | $25.80 | $25.80 | $25.80 | $25.80 | $14.70 | 27 |
| 2017-07-25 | $25.80 | $25.80 | $25.80 | $25.80 | $14.70 | 2,100 |
| 2017-07-24 | $25.34 | $25.34 | $25.34 | $25.34 | $14.43 | 700 |
| 2017-07-21 | $24.30 | $24.30 | $24.30 | $24.30 | $13.84 | 0 |
| 2017-07-20 | $24.30 | $24.30 | $24.30 | $24.30 | $13.84 | 0 |
| 2017-07-19 | $24.30 | $24.30 | $24.30 | $24.30 | $13.84 | 95 |
| 2017-07-18 | $24.30 | $24.30 | $24.30 | $24.30 | $13.84 | 0 |
| 2017-07-17 | $24.73 | $24.73 | $24.30 | $24.30 | $13.84 | 866 |
| 2017-07-14 | $24.51 | $24.51 | $24.51 | $24.51 | $13.96 | 600 |
| 2017-07-13 | $23.78 | $23.78 | $23.78 | $23.78 | $13.55 | 10 |
| 2017-07-12 | $23.78 | $23.78 | $23.78 | $23.78 | $13.55 | 200 |
| 2017-07-11 | $23.05 | $23.05 | $23.05 | $23.05 | $13.13 | 0 |
| 2017-07-10 | $23.05 | $23.05 | $23.05 | $23.05 | $13.13 | 0 |
| 2017-07-07 | $23.05 | $23.05 | $23.05 | $23.05 | $13.13 | 700 |
| 2017-07-06 | $23.52 | $23.52 | $23.52 | $23.52 | $13.40 | 50 |
| 2017-07-05 | $23.52 | $23.52 | $23.52 | $23.52 | $13.40 | 0 |
| 2017-07-03 | $23.52 | $23.52 | $23.52 | $23.52 | $13.40 | 2,500 |
| 2017-06-30 | $23.52 | $23.52 | $23.52 | $23.52 | $13.40 | 2,200 |
| 2017-06-29 | $23.31 | $23.31 | $23.31 | $23.31 | $13.28 | 0 |
| 2017-06-28 | $23.31 | $23.31 | $23.31 | $23.31 | $13.28 | 100 |
| 2017-06-27 | $23.05 | $23.05 | $23.05 | $23.05 | $13.13 | 0 |
| 2017-06-26 | $23.05 | $23.05 | $23.05 | $23.05 | $13.13 | 3,725 |
| 2017-06-23 | $23.05 | $23.05 | $23.05 | $23.05 | $13.13 | 300 |
| 2017-06-22 | $22.97 | $23.13 | $22.97 | $23.13 | $13.17 | 500 |
| 2017-06-21 | $22.96 | $22.96 | $22.96 | $22.96 | $13.08 | 15 |
| 2017-06-20 | $22.96 | $22.96 | $22.96 | $22.96 | $13.08 | 0 |
| 2017-06-19 | $22.96 | $22.96 | $22.96 | $22.96 | $13.08 | 0 |
| 2017-06-16 | $22.96 | $22.96 | $22.96 | $22.96 | $13.08 | 300 |
| 2017-06-15 | $22.91 | $22.91 | $22.91 | $22.91 | $13.05 | 300 |
| 2017-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 0 |
| 2017-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 0 |
| 2017-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 0 |
| 2017-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 0 |
| 2017-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 0 |
| 2017-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 15 |
| 2017-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $12.53 | 1,400 |
| 2017-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $12.82 | 1,100 |
| 2017-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $12.82 | 0 |
| 2017-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $12.82 | 800 |
| 2017-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $12.82 | 0 |
| 2017-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $12.82 | 900 |
| 2017-05-26 | $23.25 | $23.25 | $23.25 | $23.25 | $13.24 | 1 |
| 2017-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $13.24 | 0 |
| 2017-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $13.24 | 0 |
| 2017-05-23 | $23.20 | $23.25 | $23.20 | $23.25 | $13.24 | 300 |
| 2017-05-22 | $23.16 | $23.16 | $23.16 | $23.16 | $13.19 | 200 |
| 2017-05-19 | $23.25 | $23.25 | $23.18 | $23.18 | $13.20 | 19,050 |
| 2017-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $13.67 | 0 |
| 2017-05-17 | $24.07 | $24.07 | $24.00 | $24.00 | $13.12 | 201 |
| 2017-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $12.76 | 400 |
| 2017-05-15 | $24.21 | $24.21 | $24.17 | $24.17 | $12.72 | 562 |
| 2017-05-12 | $23.91 | $23.91 | $23.91 | $23.91 | $12.58 | 0 |
| 2017-05-11 | $23.91 | $23.91 | $23.91 | $23.91 | $12.58 | 0 |
| 2017-05-10 | $23.91 | $23.91 | $23.91 | $23.91 | $12.58 | 0 |
| 2017-05-09 | $23.97 | $23.97 | $23.91 | $23.91 | $12.58 | 200 |
| 2017-05-08 | $26.19 | $26.19 | $26.19 | $26.19 | $13.78 | 0 |
| 2017-05-05 | $26.19 | $26.19 | $26.19 | $26.19 | $13.78 | 0 |
| 2017-05-04 | $26.19 | $26.19 | $26.19 | $26.19 | $13.78 | 0 |
| 2017-05-03 | $26.19 | $26.19 | $26.19 | $26.19 | $13.78 | 0 |
| 2017-05-02 | $26.19 | $26.19 | $26.19 | $26.19 | $13.78 | 0 |
| 2017-05-01 | $26.19 | $26.19 | $26.19 | $26.19 | $13.78 | 50 |
| 2017-04-28 | $26.20 | $26.20 | $26.18 | $26.19 | $13.78 | 79,647 |
| 2017-04-27 | $25.91 | $26.21 | $25.91 | $26.21 | $13.79 | 3,762 |
| 2017-04-26 | $25.50 | $25.50 | $25.50 | $25.50 | $13.42 | 0 |
| 2017-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $13.42 | 0 |
| 2017-04-24 | $25.50 | $25.50 | $25.50 | $25.50 | $13.42 | 0 |
| 2017-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $13.42 | 100 |
| 2017-04-20 | $26.27 | $26.27 | $26.27 | $26.27 | $13.82 | 0 |
| 2017-04-19 | $26.27 | $26.27 | $26.27 | $26.27 | $13.82 | 0 |
| 2017-04-18 | $26.27 | $26.27 | $26.27 | $26.27 | $13.82 | 0 |
| 2017-04-17 | $26.27 | $26.27 | $26.27 | $26.27 | $13.82 | 10,000 |
| 2017-04-13 | $25.88 | $25.88 | $25.88 | $25.88 | $13.62 | 0 |
| 2017-04-12 | $25.88 | $25.88 | $25.88 | $25.88 | $13.62 | 50 |
| 2017-04-11 | $25.88 | $25.88 | $25.88 | $25.88 | $13.62 | 200 |
| 2017-04-10 | $25.81 | $25.81 | $25.81 | $25.81 | $13.58 | 30,548 |
| 2017-04-07 | $25.39 | $25.52 | $25.39 | $25.52 | $13.43 | 1,000 |
| 2017-04-06 | $26.53 | $26.53 | $26.53 | $26.53 | $13.96 | 50 |
| 2017-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $13.96 | 0 |
| 2017-04-04 | $26.53 | $26.53 | $26.53 | $26.53 | $13.96 | 0 |
| 2017-04-03 | $26.58 | $26.58 | $26.53 | $26.53 | $13.96 | 200 |
| 2017-03-31 | $26.86 | $26.91 | $26.86 | $26.91 | $14.16 | 75,200 |
| 2017-03-30 | $25.56 | $25.56 | $25.56 | $25.56 | $13.45 | 0 |
| 2017-03-29 | $25.56 | $25.56 | $25.56 | $25.56 | $13.45 | 0 |
| 2017-03-28 | $25.56 | $25.56 | $25.56 | $25.56 | $13.45 | 0 |
| 2017-03-27 | $25.56 | $25.56 | $25.56 | $25.56 | $13.45 | 0 |
| 2017-03-24 | $25.56 | $25.56 | $25.56 | $25.56 | $13.45 | 400 |
| 2017-03-23 | $25.62 | $25.64 | $25.62 | $25.64 | $13.49 | 16,000 |
| 2017-03-22 | $25.95 | $25.95 | $25.95 | $25.95 | $13.66 | 100 |
| 2017-03-21 | $26.45 | $26.45 | $26.45 | $26.45 | $13.92 | 168 |
| 2017-03-20 | $26.43 | $26.43 | $26.43 | $26.43 | $13.91 | 154 |
| 2017-03-17 | $26.35 | $26.35 | $26.35 | $26.35 | $13.87 | 0 |
| 2017-03-16 | $26.35 | $26.35 | $26.35 | $26.35 | $13.87 | 0 |
| 2017-03-15 | $26.35 | $26.35 | $26.35 | $26.35 | $13.87 | 0 |
| 2017-03-14 | $26.35 | $26.35 | $26.35 | $26.35 | $13.87 | 0 |
| 2017-03-13 | $26.35 | $26.35 | $26.35 | $26.35 | $13.87 | 300 |
| 2017-03-10 | $26.30 | $26.30 | $26.30 | $26.30 | $13.84 | 200 |
| 2017-03-09 | $26.25 | $26.25 | $26.25 | $26.25 | $13.81 | 2,163 |
| 2017-03-08 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 0 |
| 2017-03-07 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 0 |
| 2017-03-06 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 0 |
| 2017-03-03 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 9,300 |
| 2017-03-02 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 60 |
| 2017-03-01 | $26.10 | $26.10 | $26.10 | $26.10 | $13.74 | 100 |
| 2017-02-28 | $25.51 | $25.51 | $25.51 | $25.51 | $13.42 | 336 |
| 2017-02-27 | $25.75 | $25.75 | $25.75 | $25.75 | $13.55 | 0 |
| 2017-02-24 | $25.75 | $25.75 | $25.75 | $25.75 | $13.55 | 0 |
| 2017-02-23 | $25.75 | $25.75 | $25.75 | $25.75 | $13.55 | 600 |
| 2017-02-22 | $24.98 | $24.98 | $24.98 | $24.98 | $13.15 | 0 |
| 2017-02-21 | $24.98 | $24.98 | $24.98 | $24.98 | $13.15 | 0 |
| 2017-02-17 | $24.98 | $24.98 | $24.98 | $24.98 | $13.15 | 0 |
| 2017-02-16 | $24.98 | $24.98 | $24.98 | $24.98 | $13.15 | 1,900 |
| 2017-02-15 | $24.93 | $24.93 | $24.93 | $24.93 | $13.12 | 0 |
| 2017-02-14 | $24.93 | $24.93 | $24.93 | $24.93 | $13.12 | 0 |
| 2017-02-13 | $24.93 | $24.93 | $24.93 | $24.93 | $13.12 | 800 |
| 2017-02-10 | $24.93 | $24.93 | $24.93 | $24.93 | $13.12 | 200 |
| 2017-02-09 | $24.43 | $24.43 | $24.43 | $24.43 | $12.86 | 101 |
| 2017-02-08 | $24.67 | $24.67 | $24.67 | $24.67 | $12.98 | 0 |
| 2017-02-07 | $24.67 | $24.67 | $24.67 | $24.67 | $12.98 | 500 |
| 2017-02-06 | $24.05 | $24.05 | $24.05 | $24.05 | $12.66 | 0 |
| 2017-02-03 | $24.05 | $24.05 | $24.05 | $24.05 | $12.66 | 300 |
| 2017-02-02 | $23.39 | $23.41 | $23.39 | $23.41 | $12.32 | 3,212 |
| 2017-02-01 | $23.34 | $23.34 | $23.34 | $23.34 | $12.28 | 0 |
| 2017-01-31 | $23.34 | $23.34 | $23.34 | $23.34 | $12.28 | 0 |
| 2017-01-30 | $23.34 | $23.34 | $23.34 | $23.34 | $12.28 | 0 |
| 2017-01-27 | $23.34 | $23.34 | $23.34 | $23.34 | $12.28 | 0 |
| 2017-01-26 | $23.34 | $23.34 | $23.34 | $23.34 | $12.28 | 0 |
| 2017-01-25 | $23.34 | $23.34 | $23.34 | $23.34 | $12.28 | 114 |
| 2017-01-24 | $23.78 | $23.78 | $23.78 | $23.78 | $12.51 | 1 |
| 2017-01-23 | $23.78 | $23.78 | $23.78 | $23.78 | $12.51 | 0 |
| 2017-01-20 | $23.78 | $23.78 | $23.78 | $23.78 | $12.51 | 0 |
| 2017-01-19 | $23.78 | $23.78 | $23.78 | $23.78 | $12.51 | 900 |
| 2017-01-18 | $23.82 | $23.82 | $23.78 | $23.78 | $12.51 | 5,600 |
| 2017-01-17 | $24.70 | $24.70 | $24.20 | $24.20 | $12.74 | 1,253 |
| 2017-01-13 | $25.40 | $25.40 | $25.40 | $25.40 | $13.37 | 20,000 |
| 2017-01-12 | $25.40 | $25.40 | $25.40 | $25.40 | $13.37 | 0 |
| 2017-01-11 | $25.40 | $25.40 | $25.40 | $25.40 | $13.37 | 100 |
| 2017-01-10 | $24.11 | $24.11 | $24.11 | $24.11 | $12.69 | 650 |
| 2017-01-09 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 0 |
| 2017-01-06 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 0 |
| 2017-01-05 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 0 |
| 2017-01-04 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 0 |
| 2017-01-03 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 13,200 |
| 2016-12-30 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 0 |
| 2016-12-29 | $23.30 | $23.30 | $23.30 | $23.30 | $12.26 | 1,092 |
| 2016-12-28 | $24.07 | $24.07 | $24.07 | $24.07 | $12.67 | 0 |
| 2016-12-27 | $24.07 | $24.07 | $24.07 | $24.07 | $12.67 | 0 |
| 2016-12-23 | $22.74 | $24.07 | $22.74 | $24.07 | $12.67 | 39,669 |
| 2016-12-22 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 0 |
| 2016-12-21 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 0 |
| 2016-12-20 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 0 |
| 2016-12-19 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 0 |
| 2016-12-16 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 0 |
| 2016-12-15 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 0 |
| 2016-12-14 | $23.85 | $23.85 | $23.85 | $23.85 | $12.55 | 445 |
| 2016-12-13 | $23.55 | $23.55 | $23.55 | $23.55 | $12.39 | 2,400 |
| 2016-12-12 | $23.50 | $23.52 | $23.50 | $23.52 | $12.38 | 2,604 |
| 2016-12-09 | $23.90 | $23.90 | $23.90 | $23.90 | $12.58 | 641 |
| 2016-12-08 | $22.86 | $22.86 | $22.86 | $22.86 | $12.03 | 0 |
| 2016-12-07 | $22.86 | $22.86 | $22.86 | $22.86 | $12.03 | 100 |
| 2016-12-06 | $22.53 | $22.53 | $22.53 | $22.53 | $11.86 | 103 |
| 2016-12-05 | $22.47 | $22.80 | $22.47 | $22.80 | $12.00 | 1,914 |
| 2016-12-02 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-12-01 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-11-30 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-11-28 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-11-25 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-11-23 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 0 |
| 2016-11-22 | $22.80 | $22.80 | $22.80 | $22.80 | $12.00 | 876 |
| 2016-11-21 | $22.55 | $22.55 | $22.55 | $22.55 | $11.87 | 0 |
| 2016-11-18 | $22.55 | $22.55 | $22.55 | $22.55 | $11.87 | 0 |
| 2016-11-17 | $22.55 | $22.55 | $22.55 | $22.55 | $11.87 | 750 |
| 2016-11-16 | $22.63 | $22.63 | $22.63 | $22.63 | $11.91 | 0 |
| 2016-11-15 | $22.63 | $22.63 | $22.63 | $22.63 | $11.91 | 0 |
| 2016-11-14 | $22.63 | $22.63 | $22.63 | $22.63 | $11.91 | 650 |
| 2016-11-11 | $23.90 | $23.90 | $23.90 | $23.90 | $12.58 | 0 |
| 2016-11-10 | $23.21 | $23.90 | $23.21 | $23.90 | $12.58 | 1,756 |
| 2016-11-09 | $23.57 | $23.57 | $23.57 | $23.57 | $12.40 | 0 |
| 2016-11-08 | $23.57 | $23.57 | $23.57 | $23.57 | $12.40 | 0 |
| 2016-11-07 | $23.56 | $23.57 | $23.54 | $23.57 | $12.40 | 47,400 |
| 2016-11-04 | $23.31 | $23.32 | $22.16 | $22.16 | $11.66 | 2,200 |
| 2016-11-03 | $22.32 | $22.32 | $22.32 | $22.32 | $11.75 | 0 |
| 2016-11-02 | $22.32 | $22.32 | $22.32 | $22.32 | $11.75 | 2,363 |
| 2016-11-01 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-31 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-28 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-27 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-26 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-25 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-24 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 0 |
| 2016-10-21 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 1,877 |
| 2016-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-12 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-10 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 1,125 |
| 2016-10-06 | $22.24 | $22.24 | $22.24 | $22.24 | $11.70 | 0 |
| 2016-10-05 | $22.24 | $22.24 | $22.24 | $22.24 | $11.70 | 0 |
| 2016-10-04 | $22.37 | $22.37 | $21.70 | $22.24 | $11.70 | 7,749 |
| 2016-10-03 | $22.31 | $22.31 | $22.31 | $22.31 | $11.74 | 0 |
| 2016-09-30 | $22.31 | $22.31 | $22.31 | $22.31 | $11.74 | 0 |
| 2016-09-29 | $22.31 | $22.31 | $22.31 | $22.31 | $11.74 | 0 |
| 2016-09-28 | $22.31 | $22.31 | $22.31 | $22.31 | $11.74 | 0 |
| 2016-09-27 | $22.31 | $22.31 | $22.31 | $22.31 | $11.74 | 198 |
| 2016-09-26 | $22.46 | $22.46 | $22.46 | $22.46 | $11.82 | 0 |
| 2016-09-23 | $22.46 | $22.46 | $22.46 | $22.46 | $11.82 | 1,031 |
| 2016-09-22 | $22.29 | $22.29 | $22.29 | $22.29 | $11.73 | 985 |
| 2016-09-21 | $22.49 | $22.49 | $22.49 | $22.49 | $11.84 | 153 |
| 2016-09-20 | $22.39 | $22.39 | $21.95 | $21.95 | $11.55 | 11,644 |
| 2016-09-19 | $21.15 | $21.15 | $21.15 | $21.15 | $11.13 | 0 |
| 2016-09-16 | $21.15 | $21.15 | $21.15 | $21.15 | $11.13 | 0 |
| 2016-09-15 | $21.15 | $21.15 | $21.15 | $21.15 | $11.13 | 0 |
| 2016-09-14 | $21.15 | $21.15 | $21.15 | $21.15 | $11.13 | 250 |
| 2016-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $11.58 | 242 |
| 2016-09-12 | $21.89 | $21.89 | $21.89 | $21.89 | $11.52 | 0 |
| 2016-09-09 | $21.89 | $21.89 | $21.89 | $21.89 | $11.52 | 0 |
| 2016-09-08 | $21.89 | $21.89 | $21.89 | $21.89 | $11.52 | 0 |
| 2016-09-07 | $21.89 | $21.89 | $21.89 | $21.89 | $11.52 | 0 |
| 2016-09-06 | $21.89 | $21.89 | $21.89 | $21.89 | $11.52 | 317 |
| 2016-09-02 | $22.20 | $22.20 | $22.20 | $22.20 | $11.68 | 0 |
| 2016-09-01 | $22.20 | $22.20 | $22.20 | $22.20 | $11.68 | 0 |
| 2016-08-31 | $22.20 | $22.20 | $22.20 | $22.20 | $11.68 | 0 |
| 2016-08-30 | $22.20 | $22.20 | $22.20 | $22.20 | $11.68 | 0 |
| 2016-08-29 | $22.20 | $22.20 | $22.20 | $22.20 | $11.68 | 0 |
| 2016-08-26 | $22.20 | $22.20 | $22.20 | $22.20 | $11.68 | 750 |
| 2016-08-25 | $23.54 | $23.54 | $23.54 | $23.54 | $12.39 | 0 |
| 2016-08-24 | $23.54 | $23.54 | $23.54 | $23.54 | $12.39 | 0 |
| 2016-08-23 | $23.54 | $23.54 | $23.54 | $23.54 | $12.39 | 0 |
| 2016-08-22 | $23.54 | $23.54 | $23.54 | $23.54 | $12.39 | 200 |
| 2016-08-19 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 0 |
| 2016-08-18 | $22.50 | $22.50 | $22.50 | $22.50 | $11.84 | 100 |
| 2016-08-17 | $22.39 | $22.39 | $22.39 | $22.39 | $11.78 | 435 |
| 2016-08-16 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-15 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-12 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-11 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-10 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-09 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-08 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-05 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-04 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-03 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-02 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-08-01 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 0 |
| 2016-07-29 | $23.02 | $23.02 | $23.02 | $23.02 | $12.11 | 223 |
| 2016-07-28 | $22.48 | $22.48 | $22.48 | $22.48 | $11.83 | 316 |
| 2016-07-27 | $22.06 | $22.06 | $22.06 | $22.06 | $11.61 | 0 |
| 2016-07-26 | $22.06 | $22.06 | $22.06 | $22.06 | $11.61 | 0 |
| 2016-07-25 | $22.06 | $22.06 | $22.06 | $22.06 | $11.61 | 0 |
| 2016-07-22 | $22.06 | $22.06 | $22.06 | $22.06 | $11.61 | 250 |
| 2016-07-21 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-15 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 0 |
| 2016-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $11.05 | 220 |
| 2016-07-07 | $21.49 | $21.49 | $21.49 | $21.49 | $11.31 | 0 |
| 2016-07-06 | $21.49 | $21.49 | $21.49 | $21.49 | $11.31 | 200 |
| 2016-07-05 | $20.70 | $20.70 | $20.70 | $20.70 | $10.89 | 687 |
| 2016-07-01 | $22.51 | $22.51 | $22.51 | $22.51 | $11.85 | 0 |
| 2016-06-30 | $22.51 | $22.51 | $22.51 | $22.51 | $11.85 | 231 |
| 2016-06-29 | $20.34 | $20.34 | $20.34 | $20.34 | $10.70 | 0 |
| 2016-06-28 | $20.36 | $20.36 | $20.34 | $20.34 | $10.70 | 379 |
| 2016-06-27 | $21.60 | $21.60 | $21.60 | $21.60 | $11.37 | 0 |
| 2016-06-24 | $21.60 | $21.60 | $21.60 | $21.60 | $11.37 | 0 |
| 2016-06-23 | $21.60 | $21.60 | $21.60 | $21.60 | $11.37 | 0 |
| 2016-06-22 | $21.60 | $21.60 | $21.60 | $21.60 | $11.37 | 227 |
| 2016-06-21 | $20.88 | $20.88 | $20.88 | $20.88 | $10.99 | 0 |
| 2016-06-20 | $20.88 | $20.88 | $20.88 | $20.88 | $10.99 | 0 |
| 2016-06-16 | $20.88 | $20.88 | $20.88 | $20.88 | $10.99 | 0 |
| 2016-06-15 | $20.88 | $20.88 | $20.88 | $20.88 | $10.99 | 0 |
| 2016-06-14 | $21.39 | $21.43 | $20.88 | $20.88 | $10.99 | 23,180 |
| 2016-06-13 | $21.39 | $21.50 | $20.88 | $21.50 | $11.31 | 0 |
| 2016-06-10 | $21.62 | $21.62 | $21.50 | $21.50 | $11.31 | 1,184 |
| 2016-06-09 | $22.41 | $22.43 | $22.41 | $22.43 | $11.80 | 30,000 |
| 2016-06-08 | $20.94 | $20.94 | $20.94 | $20.94 | $11.02 | 0 |
| 2016-06-07 | $20.94 | $20.94 | $20.94 | $20.94 | $11.02 | 0 |
| 2016-06-06 | $20.94 | $20.94 | $20.94 | $20.94 | $11.02 | 0 |
| 2016-06-03 | $20.94 | $20.94 | $20.94 | $20.94 | $11.02 | 0 |
| 2016-06-02 | $20.94 | $20.94 | $20.94 | $20.94 | $11.02 | 1,312 |
| 2016-06-01 | $20.69 | $20.69 | $20.69 | $20.69 | $10.89 | 0 |
| 2016-05-31 | $20.69 | $20.69 | $20.69 | $20.69 | $10.89 | 0 |
| 2016-05-27 | $20.69 | $20.69 | $20.69 | $20.69 | $10.89 | 0 |
| 2016-05-26 | $20.69 | $20.69 | $20.69 | $20.69 | $10.89 | 0 |
| 2016-05-25 | $20.69 | $20.69 | $20.69 | $20.69 | $10.89 | 0 |
| 2016-05-24 | $20.69 | $20.69 | $20.69 | $20.69 | $10.89 | 281 |
| 2016-05-23 | $21.30 | $21.30 | $21.30 | $21.30 | $11.21 | 0 |
| 2016-05-20 | $21.30 | $21.30 | $21.30 | $21.30 | $11.21 | 6,134 |
| 2016-05-19 | $21.48 | $21.48 | $21.48 | $21.48 | $11.30 | 0 |
| 2016-05-18 | $21.48 | $21.48 | $21.48 | $21.48 | $11.30 | 0 |
| 2016-05-17 | $21.48 | $21.48 | $21.48 | $21.48 | $11.30 | 0 |
| 2016-05-16 | $21.48 | $21.48 | $21.48 | $21.48 | $11.30 | 0 |
| 2016-05-13 | $21.48 | $21.48 | $21.48 | $21.48 | $11.30 | 0 |
| 2016-05-12 | $21.48 | $21.48 | $21.48 | $21.48 | $11.30 | 250 |
| 2016-05-11 | $22.39 | $22.43 | $22.39 | $22.43 | $11.80 | 1,800 |
| 2016-05-10 | $22.03 | $22.03 | $22.03 | $22.03 | $11.13 | 0 |
| 2016-05-09 | $22.03 | $22.03 | $22.03 | $22.03 | $11.13 | 0 |
| 2016-05-06 | $22.03 | $22.03 | $22.03 | $22.03 | $11.13 | 551 |
| 2016-05-05 | $22.35 | $22.35 | $22.35 | $22.35 | $11.29 | 0 |
| 2016-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $11.29 | 0 |
| 2016-05-03 | $22.35 | $22.35 | $22.35 | $22.35 | $11.29 | 663 |
| 2016-05-02 | $22.82 | $22.82 | $22.82 | $22.82 | $11.53 | 2,946 |
| 2016-04-29 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-27 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-26 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-25 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-22 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-21 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 0 |
| 2016-04-20 | $23.35 | $23.35 | $23.35 | $23.35 | $11.79 | 5,076 |
| 2016-04-19 | $22.30 | $22.30 | $22.30 | $22.30 | $11.26 | 0 |
| 2016-04-18 | $22.30 | $22.30 | $22.30 | $22.30 | $11.26 | 0 |
| 2016-04-15 | $22.30 | $22.30 | $22.30 | $22.30 | $11.26 | 0 |
| 2016-04-14 | $22.30 | $22.30 | $22.30 | $22.30 | $11.26 | 0 |
| 2016-04-13 | $22.30 | $22.30 | $22.30 | $22.30 | $11.26 | 671 |
| 2016-04-12 | $21.04 | $21.04 | $21.04 | $21.04 | $10.63 | 0 |
| 2016-04-11 | $21.04 | $21.04 | $21.04 | $21.04 | $10.63 | 0 |
| 2016-04-08 | $21.04 | $21.04 | $21.04 | $21.04 | $10.63 | 0 |
| 2016-04-07 | $21.04 | $21.04 | $21.04 | $21.04 | $10.63 | 0 |
| 2016-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $10.63 | 1,250 |
| 2016-04-05 | $22.68 | $22.68 | $22.68 | $22.68 | $11.46 | 0 |
| 2016-04-04 | $22.68 | $22.68 | $22.68 | $22.68 | $11.46 | 0 |
| 2016-04-01 | $22.68 | $22.68 | $22.68 | $22.68 | $11.46 | 0 |
| 2016-03-31 | $22.68 | $22.68 | $22.68 | $22.68 | $11.46 | 157 |
| 2016-03-30 | $22.63 | $22.63 | $22.63 | $22.63 | $11.43 | 0 |
| 2016-03-29 | $22.63 | $22.63 | $22.63 | $22.63 | $11.43 | 0 |
| 2016-03-28 | $22.63 | $22.63 | $22.63 | $22.63 | $11.43 | 197 |
| 2016-03-24 | $22.50 | $22.50 | $22.50 | $22.50 | $11.36 | 191 |
| 2016-03-23 | $23.67 | $23.67 | $23.67 | $23.67 | $11.96 | 238 |
| 2016-03-22 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 0 |
| 2016-03-21 | $23.98 | $23.98 | $23.98 | $23.98 | $12.11 | 5,208 |
| 2016-03-18 | $23.95 | $23.95 | $23.95 | $23.95 | $12.10 | 0 |
| 2016-03-17 | $23.95 | $23.95 | $23.95 | $23.95 | $12.10 | 0 |
| 2016-03-16 | $23.95 | $23.95 | $23.95 | $23.95 | $12.10 | 1,026 |
| 2016-03-15 | $23.55 | $23.55 | $23.55 | $23.55 | $11.89 | 267 |
| 2016-03-14 | $24.13 | $24.13 | $24.13 | $24.13 | $12.19 | 100 |
| 2016-03-11 | $23.85 | $23.85 | $23.85 | $23.85 | $12.05 | 0 |
| 2016-03-10 | $23.85 | $23.85 | $23.85 | $23.85 | $12.05 | 6,416 |
| 2016-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $11.62 | 0 |
| 2016-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $11.62 | 422 |
| 2016-03-07 | $22.94 | $22.94 | $22.94 | $22.94 | $11.59 | 0 |
| 2016-03-04 | $22.94 | $22.94 | $22.94 | $22.94 | $11.59 | 4,326 |
| 2016-03-03 | $22.44 | $22.44 | $22.44 | $22.44 | $11.33 | 100 |
| 2016-03-02 | $19.94 | $19.94 | $19.94 | $19.94 | $10.07 | 0 |
| 2016-03-01 | $19.94 | $19.94 | $19.94 | $19.94 | $10.07 | 0 |
| 2016-02-29 | $19.94 | $19.94 | $19.94 | $19.94 | $10.07 | 562 |
| 2016-02-26 | $20.75 | $20.75 | $20.75 | $20.75 | $10.48 | 0 |
| 2016-02-25 | $20.75 | $20.75 | $20.75 | $20.75 | $10.48 | 0 |
| 2016-02-24 | $20.75 | $20.75 | $20.75 | $20.75 | $10.48 | 0 |
| 2016-02-23 | $20.75 | $20.75 | $20.75 | $20.75 | $10.48 | 116 |
| 2016-02-22 | $21.74 | $21.83 | $21.20 | $21.83 | $11.03 | 54,102 |
| 2016-02-19 | $20.65 | $20.65 | $20.65 | $20.65 | $10.43 | 275 |
| 2016-02-18 | $20.81 | $20.81 | $20.81 | $20.81 | $10.51 | 540 |
| 2016-02-17 | $20.50 | $20.52 | $20.50 | $20.52 | $10.36 | 1,084 |
| 2016-02-16 | $19.98 | $19.98 | $19.98 | $19.98 | $10.09 | 500 |
| 2016-02-12 | $19.53 | $19.54 | $19.53 | $19.54 | $9.87 | 3,026 |
| 2016-02-11 | $19.64 | $19.64 | $19.64 | $19.64 | $9.92 | 937 |
| 2016-02-10 | $19.65 | $19.66 | $19.65 | $19.66 | $9.93 | 971 |
| 2016-02-09 | $19.53 | $19.53 | $19.53 | $19.53 | $9.86 | 2,250 |
| 2016-02-08 | $20.81 | $20.81 | $20.81 | $20.81 | $10.51 | 0 |
| 2016-02-05 | $20.81 | $20.81 | $20.81 | $20.81 | $10.51 | 505 |
| 2016-02-04 | $21.04 | $21.04 | $21.04 | $21.04 | $10.63 | 0 |
| 2016-02-03 | $20.17 | $21.04 | $20.17 | $21.04 | $10.63 | 7,454 |
| 2016-02-02 | $21.12 | $21.85 | $21.12 | $21.85 | $11.04 | 21,161 |
| 2016-02-01 | $21.62 | $21.62 | $21.62 | $21.62 | $10.92 | 0 |
| 2016-01-29 | $21.62 | $21.62 | $21.62 | $21.62 | $10.92 | 512 |
| 2016-01-28 | $21.57 | $21.57 | $21.57 | $21.57 | $10.89 | 0 |
| 2016-01-27 | $21.57 | $21.57 | $21.57 | $21.57 | $10.89 | 0 |
| 2016-01-26 | $21.57 | $21.57 | $21.57 | $21.57 | $10.89 | 28,350 |
| 2016-01-25 | $20.75 | $20.75 | $20.75 | $20.75 | $10.48 | 0 |
| 2016-01-22 | $20.45 | $20.76 | $20.45 | $20.75 | $10.48 | 505 |
| 2016-01-21 | $20.75 | $20.75 | $20.70 | $20.70 | $10.46 | 1,374 |
| 2016-01-20 | $20.74 | $20.74 | $20.74 | $20.74 | $10.48 | 333 |
| 2016-01-19 | $21.00 | $21.00 | $21.00 | $21.00 | $10.61 | 0 |
| 2016-01-15 | $21.00 | $21.00 | $21.00 | $21.00 | $10.61 | 0 |
| 2016-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $10.61 | 0 |
| 2016-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $10.61 | 0 |
| 2016-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $10.61 | 2,022 |
| 2016-01-11 | $21.17 | $21.17 | $21.17 | $21.17 | $10.69 | 0 |
| 2016-01-08 | $21.17 | $21.17 | $21.17 | $21.17 | $10.69 | 184 |
| 2016-01-07 | $21.47 | $21.47 | $21.47 | $21.47 | $10.84 | 184 |
| 2016-01-06 | $23.16 | $23.16 | $23.16 | $23.16 | $11.70 | 0 |
| 2016-01-05 | $22.66 | $23.36 | $22.66 | $23.16 | $11.70 | 75,371 |
| 2016-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $12.12 | 316 |
| 2015-12-31 | $24.05 | $24.19 | $24.05 | $24.19 | $12.22 | 5,232 |
| 2015-12-30 | $24.30 | $24.30 | $24.00 | $24.00 | $12.12 | 4,748 |
| 2015-12-29 | $23.89 | $23.89 | $23.80 | $23.80 | $12.02 | 2,270 |
| 2015-12-28 | $22.78 | $22.78 | $22.78 | $22.78 | $11.51 | 20 |
| 2015-12-24 | $22.78 | $22.78 | $22.78 | $22.78 | $11.51 | 0 |
| 2015-12-23 | $22.78 | $22.78 | $22.78 | $22.78 | $11.51 | 130 |
| 2015-12-22 | $22.65 | $22.65 | $22.65 | $22.65 | $11.44 | 3,354 |
| 2015-12-21 | $22.65 | $22.65 | $22.65 | $22.65 | $11.44 | 726 |
| 2015-12-18 | $22.58 | $22.58 | $22.58 | $22.58 | $11.40 | 92 |
| 2015-12-17 | $22.66 | $22.66 | $22.55 | $22.58 | $11.40 | 2,520 |
| 2015-12-16 | $21.81 | $21.81 | $21.81 | $21.81 | $11.02 | 0 |
| 2015-12-15 | $21.81 | $21.81 | $21.81 | $21.81 | $11.02 | 516 |
| 2015-12-14 | $21.65 | $21.65 | $21.65 | $21.65 | $10.94 | 2,250 |
| 2015-12-11 | $22.74 | $22.74 | $22.74 | $22.74 | $11.49 | 0 |
| 2015-12-10 | $22.74 | $22.74 | $22.74 | $22.74 | $11.49 | 0 |
| 2015-12-09 | $22.74 | $22.74 | $22.74 | $22.74 | $11.49 | 85 |
| 2015-12-08 | $22.98 | $22.98 | $22.74 | $22.74 | $11.49 | 912 |
| 2015-12-07 | $23.10 | $23.10 | $23.10 | $23.10 | $11.67 | 100 |
| 2015-12-04 | $23.52 | $23.52 | $23.52 | $23.52 | $11.88 | 6 |
| 2015-12-03 | $23.52 | $23.52 | $23.52 | $23.52 | $11.88 | 188 |
| 2015-12-02 | $23.90 | $23.90 | $23.90 | $23.90 | $12.07 | 200 |
| 2015-12-01 | $23.03 | $23.03 | $23.03 | $23.03 | $11.63 | 32 |
| 2015-11-30 | $23.03 | $23.03 | $23.03 | $23.03 | $11.63 | 0 |
| 2015-11-27 | $23.03 | $23.03 | $23.03 | $23.03 | $11.63 | 34 |
| 2015-11-25 | $23.03 | $23.03 | $23.03 | $23.03 | $11.63 | 0 |
| 2015-11-24 | $23.03 | $23.03 | $23.03 | $23.03 | $11.63 | 88,410 |
| 2015-11-23 | $23.03 | $23.03 | $23.03 | $23.03 | $11.63 | 60,000 |
| 2015-11-20 | $23.02 | $23.03 | $23.02 | $23.03 | $11.63 | 60,000 |
| 2015-11-19 | $22.76 | $22.78 | $22.23 | $22.30 | $11.26 | 222,555 |
| 2015-11-18 | $20.94 | $20.94 | $20.94 | $20.94 | $10.58 | 502 |
| 2015-11-17 | $20.95 | $21.57 | $20.95 | $21.57 | $10.89 | 730 |
| 2015-11-16 | $20.98 | $20.98 | $20.94 | $20.94 | $10.58 | 0 |
| 2015-11-13 | $20.98 | $20.98 | $20.94 | $20.94 | $10.58 | 0 |
| 2015-11-12 | $20.98 | $20.98 | $20.94 | $20.94 | $10.58 | 750 |
| 2015-11-11 | $20.45 | $20.45 | $20.45 | $20.45 | $10.33 | 450 |
| 2015-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $11.21 | 354 |
| 2015-11-09 | $21.58 | $21.58 | $21.58 | $21.58 | $10.90 | 240 |
| 2015-11-06 | $21.56 | $22.64 | $21.56 | $22.64 | $11.44 | 0 |
| 2015-11-05 | $21.56 | $22.64 | $21.56 | $22.64 | $11.44 | 0 |
| 2015-11-04 | $21.56 | $22.64 | $21.56 | $22.64 | $11.44 | 0 |
| 2015-11-03 | $21.56 | $22.64 | $21.56 | $22.64 | $11.44 | 350 |
| 2015-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $11.52 | 0 |
| 2015-10-30 | $22.80 | $22.80 | $22.80 | $22.80 | $11.52 | 100 |
| 2015-10-29 | $22.10 | $22.10 | $22.10 | $22.10 | $11.16 | 354 |
| 2015-10-28 | $23.00 | $23.00 | $21.93 | $21.93 | $11.08 | 550 |
| 2015-10-27 | $22.73 | $22.73 | $22.10 | $22.53 | $11.38 | 1,447 |
| 2015-10-26 | $23.14 | $23.18 | $22.73 | $22.73 | $11.48 | 50,400 |
| 2015-10-23 | $22.66 | $22.66 | $22.66 | $22.66 | $11.45 | 415 |
| 2015-10-22 | $21.86 | $22.10 | $21.86 | $22.10 | $11.16 | 200 |
| 2015-10-21 | $21.70 | $21.70 | $21.70 | $21.70 | $10.96 | 200 |
| 2015-10-20 | $21.45 | $21.45 | $21.45 | $21.45 | $10.83 | 0 |
| 2015-10-19 | $21.45 | $21.45 | $21.45 | $21.45 | $10.83 | 0 |
| 2015-10-16 | $21.45 | $21.45 | $21.45 | $21.45 | $10.83 | 0 |
| 2015-10-15 | $21.45 | $21.45 | $21.45 | $21.45 | $10.83 | 147 |
| 2015-10-14 | $21.26 | $21.26 | $21.26 | $21.26 | $10.74 | 303 |
| 2015-10-13 | $21.70 | $21.70 | $21.70 | $21.70 | $10.96 | 180 |
| 2015-10-12 | $21.69 | $21.69 | $21.69 | $21.69 | $10.96 | 443 |
| 2015-10-09 | $22.33 | $22.33 | $22.33 | $22.33 | $11.28 | 32,603 |
| 2015-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $10.73 | 160 |
| 2015-10-07 | $21.89 | $21.89 | $21.76 | $21.76 | $10.99 | 1,036 |
| 2015-10-06 | $21.09 | $21.28 | $21.05 | $21.28 | $10.75 | 834 |
| 2015-10-05 | $20.29 | $21.19 | $20.29 | $21.19 | $10.70 | 0 |
| 2015-10-02 | $20.29 | $21.19 | $20.29 | $21.19 | $10.70 | 1,017 |
| 2015-10-01 | $21.11 | $21.11 | $21.11 | $21.11 | $10.66 | 667 |
| 2015-09-30 | $20.90 | $20.90 | $20.87 | $20.90 | $10.55 | 77,900 |
| 2015-09-29 | $20.59 | $20.70 | $20.59 | $20.70 | $10.46 | 30,277 |
| 2015-09-28 | $20.45 | $20.45 | $20.45 | $20.45 | $10.33 | 5,800 |
| 2015-09-25 | $20.29 | $20.29 | $20.29 | $20.29 | $10.25 | 0 |
| 2015-09-24 | $20.29 | $20.29 | $20.29 | $20.29 | $10.25 | 2,294 |
| 2015-09-23 | $21.86 | $21.86 | $21.86 | $21.86 | $11.04 | 179 |
| 2015-09-22 | $21.55 | $21.55 | $21.55 | $21.55 | $10.88 | 739 |
| 2015-09-21 | $22.05 | $22.05 | $21.55 | $21.55 | $10.88 | 735 |
| 2015-09-18 | $22.41 | $22.41 | $22.41 | $22.41 | $11.32 | 0 |
| 2015-09-17 | $22.41 | $22.41 | $22.41 | $22.41 | $11.32 | 0 |
| 2015-09-16 | $22.41 | $22.41 | $22.41 | $22.41 | $11.32 | 55,006 |
| 2015-09-15 | $21.39 | $21.69 | $21.39 | $21.69 | $10.96 | 500 |
| 2015-09-14 | $21.39 | $21.39 | $21.39 | $21.39 | $10.80 | 0 |
| 2015-09-11 | $21.39 | $21.39 | $21.39 | $21.39 | $10.80 | 1,836 |
| 2015-09-10 | $21.54 | $21.54 | $21.54 | $21.54 | $10.88 | 99,088 |
| 2015-09-09 | $21.94 | $21.94 | $21.81 | $21.81 | $11.02 | 447 |
| 2015-09-08 | $20.92 | $21.08 | $20.92 | $21.08 | $10.65 | 0 |
| 2015-09-04 | $20.92 | $21.08 | $20.92 | $21.08 | $10.65 | 8,139 |
| 2015-09-03 | $21.31 | $21.32 | $21.17 | $21.17 | $10.69 | 49,986 |
| 2015-09-02 | $22.12 | $22.15 | $22.12 | $22.15 | $11.19 | 0 |
| 2015-09-01 | $22.12 | $22.15 | $22.12 | $22.15 | $11.19 | 0 |
| 2015-08-31 | $22.12 | $22.15 | $22.12 | $22.15 | $11.19 | 12,081 |
| 2015-08-28 | $21.24 | $22.41 | $20.94 | $21.93 | $11.08 | 0 |
| 2015-08-27 | $21.24 | $22.41 | $20.94 | $21.93 | $11.08 | 0 |
| 2015-08-26 | $21.24 | $22.41 | $20.94 | $21.93 | $11.08 | 18,867 |
Westpac Banking Corp (WEBNF) News Headlines
.jpg)
.jpg)
Westpac unit to settle conduct oversight probe with Australia's securities regulator
None
reuters.com June 3, 2025.jpg)
Commonwealth Bank of Australia, Westpac cut home loan rates after RBA move
None
reuters.com Aug. 12, 2025Recent Westpac Banking Corp (WEBNF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Westpac Banking Corp (WEBNF) 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 | -- | -- | -- |