Woolworths Group Ltd (WOLWF) Exchange: PINK
Data as of May 3, 2024
$19.62 ($0.00) 0.00%
Woolworths Group Ltd - Daily Information
Click for more stock information on Woolworths Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.62 |
| Previous Close | $19.62 |
| High | $19.62 |
| Low | $19.62 |
| Adjusted Open | $19.62 |
| Previous Adjusted Close | $19.62 |
| Adjusted High | $19.62 |
| Adjusted Low | $19.62 |
About Woolworths Group Ltd (WOLWF)
No Description Available
Invest in Woolworths Group Ltd (WOLWF)
Historical Stock Data for Woolworths Group Ltd (WOLWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-05-02 | $19.69 | $19.69 | $19.62 | $19.62 | $19.62 | 1,637 |
| 2024-05-01 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 1,234 |
| 2024-04-30 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 51 |
| 2024-04-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 206 |
| 2024-04-26 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2024-04-25 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 100 |
| 2024-04-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 8,978 |
| 2024-04-23 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 302 |
| 2024-04-22 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 381 |
| 2024-04-19 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2024-04-18 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 861 |
| 2024-04-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 3,113 |
| 2024-04-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 780 |
| 2024-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 70 |
| 2024-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 252 |
| 2024-04-11 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 151 |
| 2024-04-10 | $22.04 | $22.04 | $20.82 | $20.82 | $20.82 | 534 |
| 2024-04-09 | $21.32 | $21.70 | $21.32 | $21.70 | $21.70 | 727 |
| 2024-04-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,971 |
| 2024-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2024-04-04 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2024-04-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,636 |
| 2024-04-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-04-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-03-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,636 |
| 2024-03-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 721 |
| 2024-03-26 | $21.46 | $21.46 | $21.25 | $21.25 | $21.25 | 6,453 |
| 2024-03-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2024-03-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1,169 |
| 2024-03-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2024-03-20 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1,169 |
| 2024-03-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2024-03-18 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 132 |
| 2024-03-15 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 411 |
| 2024-03-14 | $21.03 | $21.45 | $21.03 | $21.42 | $21.42 | 137 |
| 2024-03-13 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,409 |
| 2024-03-12 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2024-03-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,409 |
| 2024-03-08 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 218 |
| 2024-03-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 54 |
| 2024-03-06 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,811 |
| 2024-03-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 49 |
| 2024-03-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 248 |
| 2024-03-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,753 |
| 2024-02-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 658 |
| 2024-02-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 49 |
| 2024-02-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.22 | 8,975 |
| 2024-02-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.08 | 812 |
| 2024-02-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 0 |
| 2024-02-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 1 |
| 2024-02-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 0 |
| 2024-02-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 0 |
| 2024-02-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 0 |
| 2024-02-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 132 |
| 2024-02-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 88 |
| 2024-02-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 0 |
| 2024-02-12 | $22.49 | $22.49 | $22.49 | $22.49 | $22.04 | 100 |
| 2024-02-09 | $22.34 | $23.90 | $22.34 | $23.90 | $23.42 | 387 |
| 2024-02-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.25 | 19 |
| 2024-02-07 | $22.91 | $23.72 | $22.91 | $23.72 | $23.25 | 889 |
| 2024-02-06 | $23.01 | $23.01 | $23.01 | $23.01 | $22.55 | 2,445 |
| 2024-02-05 | $23.28 | $23.28 | $23.28 | $23.28 | $22.82 | 443 |
| 2024-02-02 | $22.95 | $23.80 | $22.95 | $23.80 | $23.33 | 525 |
| 2024-02-01 | $23.24 | $23.24 | $23.24 | $23.24 | $22.78 | 0 |
| 2024-01-31 | $23.24 | $23.24 | $23.24 | $23.24 | $22.78 | 330 |
| 2024-01-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.40 | 0 |
| 2024-01-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.40 | 1,382 |
| 2024-01-26 | $23.28 | $23.28 | $23.28 | $23.28 | $22.82 | 34 |
| 2024-01-25 | $23.28 | $23.28 | $23.28 | $23.28 | $22.82 | 1,103 |
| 2024-01-24 | $23.28 | $23.28 | $23.28 | $23.28 | $22.82 | 100 |
| 2024-01-23 | $23.28 | $23.28 | $23.28 | $23.28 | $22.82 | 0 |
| 2024-01-22 | $23.28 | $23.28 | $23.28 | $23.28 | $22.82 | 100 |
| 2024-01-19 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 0 |
| 2024-01-18 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 3,030 |
| 2024-01-17 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 0 |
| 2024-01-16 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 119 |
| 2024-01-12 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 0 |
| 2024-01-11 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 0 |
| 2024-01-10 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 0 |
| 2024-01-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 203 |
| 2024-01-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 0 |
| 2024-01-05 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 98 |
| 2024-01-04 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 18 |
| 2024-01-03 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 0 |
| 2024-01-02 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 0 |
| 2023-12-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-12-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 50 |
| 2023-12-27 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-12-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 652 |
| 2023-12-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 5 |
| 2023-12-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 149 |
| 2023-12-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 112 |
| 2023-12-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 724 |
| 2023-12-14 | $24.50 | $24.50 | $23.99 | $23.99 | $23.99 | 10,606 |
| 2023-12-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 823 |
| 2023-12-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-12-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2023-12-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 291 |
| 2023-12-07 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 289 |
| 2023-12-06 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 72 |
| 2023-12-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 2,247 |
| 2023-12-04 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 87 |
| 2023-12-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 50 |
| 2023-11-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 655 |
| 2023-11-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 355 |
| 2023-11-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 31 |
| 2023-11-27 | $22.49 | $22.60 | $22.49 | $22.60 | $22.60 | 904 |
| 2023-11-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-11-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 175 |
| 2023-11-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 89 |
| 2023-11-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 375 |
| 2023-11-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 200 |
| 2023-11-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-11-15 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-11-14 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 228 |
| 2023-11-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-11-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 153 |
| 2023-11-09 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-11-08 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-11-07 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 8,540 |
| 2023-11-06 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-11-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 662 |
| 2023-11-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 121 |
| 2023-11-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 44 |
| 2023-10-31 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-30 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-10-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 81 |
| 2023-10-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 110 |
| 2023-10-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-10-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-10-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 33 |
| 2023-10-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-10-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-10-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 26 |
| 2023-10-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-10-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 4,531 |
| 2023-10-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 400 |
| 2023-10-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 521 |
| 2023-10-11 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-10-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-10-09 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-10-06 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-10-05 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-10-04 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 23 |
| 2023-10-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 11 |
| 2023-10-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-09-29 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 34 |
| 2023-09-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3,442 |
| 2023-09-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2,218 |
| 2023-09-26 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-09-25 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 12 |
| 2023-09-22 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1,365 |
| 2023-09-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 23 |
| 2023-09-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 191 |
| 2023-09-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 51 |
| 2023-09-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 473 |
| 2023-09-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 21 |
| 2023-09-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-09-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 5,011 |
| 2023-09-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 46 |
| 2023-09-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-09-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-09-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-09-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 4,944 |
| 2023-09-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 500 |
| 2023-09-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-08-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-08-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.41 | 24 |
| 2023-08-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.05 | 82 |
| 2023-08-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.05 | 0 |
| 2023-08-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.05 | 0 |
| 2023-08-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.05 | 105 |
| 2023-08-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.05 | 420 |
| 2023-08-22 | $22.70 | $22.70 | $22.70 | $22.70 | $21.82 | 450 |
| 2023-08-21 | $23.79 | $23.79 | $23.79 | $23.79 | $22.87 | 347 |
| 2023-08-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-08-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 181 |
| 2023-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 41 |
| 2023-08-15 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 831 |
| 2023-08-14 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-08-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-08-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 3,123 |
| 2023-08-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-08-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 1 |
| 2023-08-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-08-04 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-08-03 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 86 |
| 2023-08-02 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 84 |
| 2023-08-01 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-07-31 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 1,187 |
| 2023-07-26 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 0 |
| 2023-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $24.90 | 18 |
| 2023-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-07-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-07-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-07-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-07-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-07-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 4,923 |
| 2023-07-12 | $25.87 | $25.90 | $25.87 | $25.90 | $25.90 | 5,009 |
| 2023-07-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 150 |
| 2023-07-10 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 10 |
| 2023-07-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 19 |
| 2023-07-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 250 |
| 2023-07-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-07-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-30 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 9 |
| 2023-06-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-06-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 188 |
| 2023-06-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-06-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-06-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2,029 |
| 2023-06-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 258 |
| 2023-06-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-06-09 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 17 |
| 2023-06-08 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 195 |
| 2023-06-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-06-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-06-05 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-06-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 282 |
| 2023-06-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2023-05-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 4,651 |
| 2023-05-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 71 |
| 2023-05-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-05-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 49 |
| 2023-05-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 77 |
| 2023-05-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 470 |
| 2023-05-08 | $26.20 | $26.20 | $25.90 | $25.90 | $25.90 | 3,002 |
| 2023-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 193 |
| 2023-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 25 |
| 2023-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 23 |
| 2023-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 63 |
| 2023-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-04-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 101 |
| 2023-04-24 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 500 |
| 2023-04-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 52 |
| 2023-04-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 23 |
| 2023-04-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 23 |
| 2023-04-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-04-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 722 |
| 2023-03-31 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-03-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 609 |
| 2023-03-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-27 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 218 |
| 2023-03-21 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-20 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-17 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 37 |
| 2023-03-16 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-15 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 64 |
| 2023-03-14 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 18 |
| 2023-03-13 | $24.10 | $24.10 | $24.09 | $24.09 | $24.09 | 614 |
| 2023-03-10 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 568 |
| 2023-03-09 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-03-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 7,070 |
| 2023-03-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-03-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-03-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-03-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 4,132 |
| 2023-03-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.52 | 123 |
| 2023-02-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 1,544 |
| 2023-02-27 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 0 |
| 2023-02-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 21 |
| 2023-02-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 0 |
| 2023-02-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 0 |
| 2023-02-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 22 |
| 2023-02-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 0 |
| 2023-02-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 63 |
| 2023-02-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-02-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-02-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-02-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 508 |
| 2023-02-09 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 49 |
| 2023-02-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-02-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-02-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-02-03 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 11,546 |
| 2023-02-02 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 2 |
| 2023-02-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 6,228 |
| 2023-01-31 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 239 |
| 2023-01-30 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-01-27 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 110 |
| 2023-01-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 22 |
| 2023-01-25 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-01-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 528 |
| 2023-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2023-01-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 83 |
| 2023-01-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 5 |
| 2023-01-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 26 |
| 2023-01-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 111 |
| 2023-01-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 37 |
| 2023-01-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 50 |
| 2022-12-30 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-12-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 473 |
| 2022-12-28 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 14,059 |
| 2022-12-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-12-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-12-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 4 |
| 2022-12-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-12-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 125 |
| 2022-12-19 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-15 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 27 |
| 2022-12-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2,586 |
| 2022-12-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 106 |
| 2022-12-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 38 |
| 2022-12-06 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-12-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 47 |
| 2022-12-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2022-11-30 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 20 |
| 2022-11-29 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 2,321 |
| 2022-11-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 50 |
| 2022-11-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 109 |
| 2022-11-23 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 49 |
| 2022-11-22 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 5,406 |
| 2022-11-21 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 263 |
| 2022-11-18 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 830 |
| 2022-11-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 265 |
| 2022-11-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1,001 |
| 2022-11-15 | $22.42 | $22.73 | $22.42 | $22.73 | $22.73 | 2,241 |
| 2022-11-14 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 7,500 |
| 2022-11-11 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 130 |
| 2022-11-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 66 |
| 2022-11-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3,706 |
| 2022-11-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 106 |
| 2022-11-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2,285 |
| 2022-11-04 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 100 |
| 2022-11-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 421 |
| 2022-11-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-11-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-10-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-10-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-10-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-10-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 192 |
| 2022-10-25 | $21.38 | $21.40 | $21.38 | $21.40 | $21.40 | 1,309 |
| 2022-10-24 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2022-10-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 112 |
| 2022-10-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2022-10-19 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 8 |
| 2022-10-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 3,745 |
| 2022-10-17 | $21.02 | $21.51 | $21.02 | $21.26 | $21.26 | 2,806 |
| 2022-10-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 445 |
| 2022-10-13 | $20.41 | $20.65 | $20.41 | $20.65 | $20.65 | 21,686 |
| 2022-10-12 | $20.75 | $20.75 | $20.72 | $20.72 | $20.72 | 11,033 |
| 2022-10-11 | $20.79 | $21.20 | $20.76 | $20.76 | $20.76 | 5,979 |
| 2022-10-10 | $20.90 | $21.31 | $20.76 | $20.79 | $20.79 | 18,520 |
| 2022-10-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-10-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 43 |
| 2022-10-05 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 2,247 |
| 2022-10-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 50 |
| 2022-10-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 120 |
| 2022-09-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-09-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 51 |
| 2022-09-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
| 2022-09-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-09-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 5,748 |
| 2022-09-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 50 |
| 2022-09-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 83 |
| 2022-09-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 83 |
| 2022-09-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 16,784 |
| 2022-09-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 3 |
| 2022-09-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 5,604 |
| 2022-09-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 19 |
| 2022-09-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-02 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 12,356 |
| 2022-09-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 507 |
| 2022-08-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2022-08-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.19 | 275 |
| 2022-08-29 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 0 |
| 2022-08-26 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 81 |
| 2022-08-25 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 0 |
| 2022-08-24 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 0 |
| 2022-08-23 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 0 |
| 2022-08-22 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 98 |
| 2022-08-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 15 |
| 2022-08-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 100 |
| 2022-08-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 16 |
| 2022-08-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2 |
| 2022-08-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2022-08-12 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 282 |
| 2022-08-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 4,422 |
| 2022-08-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-07-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
| 2022-07-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-07-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-07-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-07-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2,830 |
| 2022-07-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 9,690 |
| 2022-07-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-07-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 100 |
| 2022-07-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 253 |
| 2022-07-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-07-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 14 |
| 2022-07-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-07-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 4,568 |
| 2022-07-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5,973 |
| 2022-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2022-07-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 1 |
| 2022-07-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 9 |
| 2022-07-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 10 |
| 2022-07-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2022-07-01 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 200 |
| 2022-06-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2,037 |
| 2022-06-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4,590 |
| 2022-06-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1,220 |
| 2022-06-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-06-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 695 |
| 2022-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 7,725 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 128 |
| 2022-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,960 |
| 2022-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 533 |
| 2022-06-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1,372 |
| 2022-06-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-06-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 40 |
| 2022-06-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-06-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2022-06-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 100 |
| 2022-06-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-06-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-06-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-06-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 16 |
| 2022-06-01 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-05-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 55 |
| 2022-05-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-05-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 66 |
| 2022-05-25 | $24.82 | $24.87 | $24.82 | $24.87 | $24.87 | 481 |
| 2022-05-24 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 2,363 |
| 2022-05-23 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-05-20 | $24.76 | $25.16 | $24.76 | $25.16 | $25.16 | 286 |
| 2022-05-19 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-05-18 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-05-17 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 380 |
| 2022-05-16 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-05-13 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-05-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-05-11 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 50 |
| 2022-05-10 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 368 |
| 2022-05-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 17 |
| 2022-05-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 30 |
| 2022-05-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 42 |
| 2022-05-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-05-03 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-05-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 4 |
| 2022-04-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-04-28 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 77 |
| 2022-04-27 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 388 |
| 2022-04-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3 |
| 2022-04-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3 |
| 2022-04-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 23 |
| 2022-04-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-04-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 15 |
| 2022-04-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 380 |
| 2022-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 19 |
| 2022-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 24 |
| 2022-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,224 |
| 2022-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3,106 |
| 2022-04-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 31 |
| 2022-04-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2022-04-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 20 |
| 2022-04-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 39 |
| 2022-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 61 |
| 2022-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 110 |
| 2022-04-01 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-03-31 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 1,400 |
| 2022-03-30 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 213 |
| 2022-03-29 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-03-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-03-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-03-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-03-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 209 |
| 2022-03-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 69 |
| 2022-03-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 45 |
| 2022-03-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 45 |
| 2022-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 343 |
| 2022-03-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2022-03-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,084 |
| 2022-03-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 4 |
| 2022-03-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 10,443 |
| 2022-03-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 87 |
| 2022-03-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 443 |
| 2022-03-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2022-03-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 33 |
| 2022-03-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 427 |
| 2022-03-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 285 |
| 2022-03-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 31 |
| 2022-03-01 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 39 |
| 2022-02-28 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 482 |
| 2022-02-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-02-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 80 |
| 2022-02-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 4 |
| 2022-02-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 10 |
| 2022-02-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-02-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 10 |
| 2022-02-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 7,532 |
| 2022-02-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 523 |
| 2022-02-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-02-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 7,112 |
| 2022-02-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2,560 |
| 2022-02-09 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2,460 |
| 2022-02-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2,893 |
| 2022-02-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 54 |
| 2022-02-04 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 4,343 |
| 2022-02-03 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 99 |
| 2022-02-02 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 629 |
| 2022-02-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 125 |
| 2022-01-31 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 281 |
| 2022-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 42 |
| 2022-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,154 |
| 2022-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3,800 |
| 2022-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-01-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 356 |
| 2022-01-21 | $25.07 | $25.18 | $25.07 | $25.18 | $25.18 | 792 |
| 2022-01-20 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-01-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 236 |
| 2022-01-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 236 |
| 2022-01-14 | $25.67 | $25.67 | $25.05 | $25.05 | $25.05 | 1,309 |
| 2022-01-13 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 104 |
| 2022-01-12 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 24 |
| 2022-01-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 80 |
| 2022-01-10 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-01-07 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 80 |
| 2022-01-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 72 |
| 2022-01-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 100 |
| 2022-01-04 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 14 |
| 2022-01-03 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 100 |
| 2021-12-31 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2021-12-30 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2021-12-29 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 210 |
| 2021-12-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 111 |
| 2021-12-27 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2021-12-23 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2021-12-22 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 681 |
| 2021-12-21 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2021-12-20 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 118 |
| 2021-12-17 | $27.24 | $27.27 | $27.24 | $27.27 | $27.27 | 372 |
| 2021-12-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 67 |
| 2021-12-15 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 66 |
| 2021-12-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 39,968 |
| 2021-12-13 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2021-12-10 | $28.25 | $29.19 | $28.25 | $29.19 | $29.19 | 1,676 |
| 2021-12-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 204 |
| 2021-12-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 19 |
| 2021-12-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2021-12-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 22 |
| 2021-12-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 151 |
| 2021-12-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 44 |
| 2021-12-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2021-11-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 7 |
| 2021-11-29 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 125 |
| 2021-11-26 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 28 |
| 2021-11-24 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 27 |
| 2021-11-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2021-11-22 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2021-11-19 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 52 |
| 2021-11-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 3,566 |
| 2021-11-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 150 |
| 2021-11-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 132 |
| 2021-11-15 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 400 |
| 2021-11-12 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2021-11-11 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2021-11-10 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 4,628 |
| 2021-11-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2021-11-08 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 231 |
| 2021-11-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2021-11-04 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2021-11-03 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1 |
| 2021-11-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2021-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
| 2021-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 6 |
| 2021-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-10-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 12 |
| 2021-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 11 |
| 2021-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 17 |
| 2021-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,515 |
| 2021-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,245 |
| 2021-10-18 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2021-10-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 24 |
| 2021-10-14 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 99 |
| 2021-10-13 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2021-10-12 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 374 |
| 2021-10-11 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 140 |
| 2021-10-08 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 2 |
| 2021-10-07 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2021-10-06 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 200 |
| 2021-10-05 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2021-10-04 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 405 |
| 2021-10-01 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2021-09-30 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 10 |
| 2021-09-29 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2021-09-28 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 200 |
| 2021-09-27 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 9 |
| 2021-09-24 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 91 |
| 2021-09-23 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2021-09-22 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 301 |
| 2021-09-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2021-09-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 32 |
| 2021-09-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 628 |
| 2021-09-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2021-09-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 101 |
| 2021-09-14 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 25 |
| 2021-09-13 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 4 |
| 2021-09-10 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 360 |
| 2021-09-09 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-09-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 33 |
| 2021-09-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 43 |
| 2021-09-03 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 78 |
| 2021-09-02 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-09-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-31 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 18 |
| 2021-08-30 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-25 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 11 |
| 2021-08-23 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 44 |
| 2021-08-20 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-19 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-18 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 45 |
| 2021-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2021-08-16 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 272 |
| 2021-08-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 620 |
| 2021-08-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 11 |
| 2021-08-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2021-08-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,973 |
| 2021-08-09 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 217 |
| 2021-08-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 325 |
| 2021-08-05 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 11 |
| 2021-08-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2021-08-03 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 17 |
| 2021-08-02 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2021-07-30 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 163 |
| 2021-07-29 | $28.02 | $28.02 | $28.01 | $28.01 | $28.01 | 1,127 |
| 2021-07-28 | $28.79 | $28.79 | $28.78 | $28.78 | $28.78 | 300 |
| 2021-07-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2021-07-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2021-07-23 | $28.78 | $28.78 | $28.75 | $28.75 | $28.75 | 1,254 |
| 2021-07-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2021-07-21 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2021-07-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2021-07-19 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 744 |
| 2021-07-16 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-07-15 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-07-14 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 76 |
| 2021-07-13 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 30 |
| 2021-07-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 9,881 |
| 2021-07-09 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2021-07-08 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2021-07-07 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 30 |
| 2021-07-06 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2021-07-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 24 |
| 2021-07-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 119 |
| 2021-06-30 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 65 |
| 2021-06-29 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2021-06-28 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 50 |
| 2021-06-25 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 4 |
| 2021-06-24 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2021-06-23 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 100 |
| 2021-06-22 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-06-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 12 |
| 2021-06-18 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-06-17 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-06-16 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-06-15 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2021-06-14 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 186 |
| 2021-06-11 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 6 |
| 2021-06-10 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2021-06-09 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 303 |
| 2021-06-08 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2021-06-07 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 5 |
| 2021-06-04 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 35 |
| 2021-06-03 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 88 |
| 2021-06-02 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2021-06-01 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 200 |
| 2021-05-28 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2021-05-27 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2021-05-26 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2021-05-25 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2021-05-24 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 1 |
| 2021-05-21 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 150 |
| 2021-05-20 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-05-19 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-05-18 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-05-17 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 49 |
| 2021-05-14 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 17 |
| 2021-05-13 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-05-12 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 2 |
| 2021-05-11 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-05-10 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 130 |
| 2021-05-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-05-06 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-05-05 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-05-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-05-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 140 |
| 2021-04-30 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2021-04-29 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 289 |
| 2021-04-28 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-27 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-26 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 3,771 |
| 2021-04-23 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-22 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-21 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-20 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 41 |
| 2021-04-19 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-16 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 6,150 |
| 2021-04-15 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-14 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-13 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-12 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 34 |
| 2021-04-09 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 91 |
| 2021-04-08 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2021-04-07 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 2,627 |
| 2021-04-06 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2021-04-05 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 19 |
| 2021-04-01 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2021-03-31 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 95 |
| 2021-03-30 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 80 |
| 2021-03-29 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 450 |
| 2021-03-26 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2021-03-25 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 9 |
| 2021-03-24 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 15 |
| 2021-03-23 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2021-03-22 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 155 |
| 2021-03-19 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 205 |
| 2021-03-18 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 107 |
| 2021-03-17 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 262 |
| 2021-03-16 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 75 |
| 2021-03-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 85 |
| 2021-03-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 38 |
| 2021-03-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 170 |
| 2021-03-10 | $30.00 | $30.01 | $29.96 | $30.01 | $30.01 | 1,093 |
| 2021-03-09 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1,238 |
| 2021-03-08 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 21 |
| 2021-03-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 30 |
| 2021-03-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 233 |
| 2021-03-03 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 189 |
| 2021-03-02 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 248 |
| 2021-03-01 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2021-02-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2021-02-25 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 63 |
| 2021-02-24 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 74 |
| 2021-02-23 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2021-02-22 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 94 |
| 2021-02-19 | $31.05 | $31.05 | $30.97 | $30.97 | $30.97 | 4,858 |
| 2021-02-18 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 0 |
| 2021-02-17 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 10 |
| 2021-02-16 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 33 |
| 2021-02-12 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 53 |
| 2021-02-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 68 |
| 2021-02-10 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 5 |
| 2021-02-09 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 5 |
| 2021-02-08 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 36 |
| 2021-02-05 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 774 |
| 2021-02-04 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2021-02-03 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2021-02-02 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 5 |
| 2021-02-01 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 65 |
| 2021-01-29 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 64 |
| 2021-01-28 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2021-01-27 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 149 |
| 2021-01-26 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 28 |
| 2021-01-25 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 333 |
| 2021-01-22 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 1 |
| 2021-01-21 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 456 |
| 2021-01-20 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2021-01-19 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 25 |
| 2021-01-15 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 42 |
| 2021-01-14 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2021-01-13 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 5 |
| 2021-01-12 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 33 |
| 2021-01-11 | $31.73 | $31.73 | $30.38 | $30.38 | $30.38 | 430 |
| 2021-01-08 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1,621 |
| 2021-01-07 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2021-01-06 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 39 |
| 2021-01-05 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2021-01-04 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 28,439 |
| 2020-12-31 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2020-12-30 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 49 |
| 2020-12-29 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 12,789 |
| 2020-12-28 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2020-12-24 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2020-12-23 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 25 |
| 2020-12-22 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2020-12-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2020-12-18 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2020-12-17 | $30.36 | $30.36 | $30.34 | $30.34 | $30.34 | 10,004 |
| 2020-12-16 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 72 |
| 2020-12-15 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 10 |
| 2020-12-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2020-12-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 126 |
| 2020-12-10 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 160 |
| 2020-12-09 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2020-12-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 160 |
| 2020-12-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2020-12-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2020-12-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2020-12-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 881 |
| 2020-12-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2020-11-30 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 135 |
| 2020-11-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2020-11-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 238 |
| 2020-11-24 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2020-11-23 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1,260 |
| 2020-11-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 382 |
| 2020-11-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 105 |
| 2020-11-18 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 124 |
| 2020-11-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 426 |
| 2020-11-16 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2020-11-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2020-11-12 | $27.86 | $27.86 | $27.43 | $27.43 | $27.43 | 1,356 |
| 2020-11-11 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 439 |
| 2020-11-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 32 |
| 2020-11-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2020-11-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 792 |
| 2020-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,000 |
| 2020-11-04 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100 |
| 2020-11-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2020-11-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 370 |
| 2020-10-30 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 665 |
| 2020-10-29 | $27.30 | $27.36 | $27.30 | $27.36 | $27.36 | 221 |
| 2020-10-28 | $27.41 | $27.41 | $27.22 | $27.22 | $27.22 | 2,197 |
| 2020-10-27 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 105 |
| 2020-10-26 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
| 2020-10-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 12 |
| 2020-10-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2020-10-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 2 |
| 2020-10-20 | $27.79 | $28.03 | $27.79 | $27.91 | $27.91 | 36,937 |
| 2020-10-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 508 |
| 2020-10-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2020-10-15 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2020-10-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 1 |
| 2020-10-13 | $27.62 | $27.72 | $27.62 | $27.72 | $27.72 | 503 |
| 2020-10-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 253 |
| 2020-10-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2020-10-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 698 |
| 2020-10-07 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2020-10-06 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 19 |
| 2020-10-05 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 40,166 |
| 2020-10-02 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2020-10-01 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 278 |
| 2020-09-30 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2020-09-29 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 431 |
| 2020-09-28 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2020-09-25 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2020-09-24 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 84 |
| 2020-09-23 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 630 |
| 2020-09-22 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 24 |
| 2020-09-21 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2020-09-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 96 |
| 2020-09-17 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 96 |
| 2020-09-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2020-09-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 27 |
| 2020-09-14 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2020-09-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2020-09-10 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 65 |
| 2020-09-09 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 48 |
| 2020-09-08 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2020-09-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 34 |
| 2020-09-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 35 |
| 2020-09-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 76 |
| 2020-09-01 | $27.54 | $27.83 | $27.54 | $27.83 | $27.83 | 3,194 |
| 2020-08-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 38 |
| 2020-08-28 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 137 |
| 2020-08-27 | $28.78 | $28.95 | $28.78 | $28.95 | $28.95 | 5,914 |
| 2020-08-26 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2020-08-25 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 112 |
| 2020-08-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 180 |
| 2020-08-21 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 150 |
| 2020-08-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 369 |
| 2020-08-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2020-08-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2020-08-17 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 70 |
| 2020-08-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-08-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-08-12 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 70 |
| 2020-08-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1,007 |
| 2020-08-10 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 3,340 |
| 2020-08-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 382 |
| 2020-08-06 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2020-08-05 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2020-08-04 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2020-08-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 100 |
| 2020-07-31 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2020-07-30 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2020-07-29 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 192 |
| 2020-07-28 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2020-07-27 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2020-07-24 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 36 |
| 2020-07-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 19 |
| 2020-07-22 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2020-07-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 19 |
| 2020-07-20 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 20 |
| 2020-07-17 | $26.98 | $27.39 | $26.98 | $27.39 | $27.39 | 1,600 |
| 2020-07-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1,100 |
| 2020-07-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2020-07-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2020-07-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1,100 |
| 2020-07-10 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2020-07-09 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 320 |
| 2020-07-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 20 |
| 2020-07-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,200 |
| 2020-07-06 | $26.32 | $26.32 | $25.95 | $25.95 | $25.95 | 1,100 |
| 2020-07-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2020-07-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2020-06-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2020-06-29 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2020-06-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 100 |
| 2020-06-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2020-06-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2,841 |
| 2020-06-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 3 |
| 2020-06-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 30 |
| 2020-06-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 884 |
| 2020-06-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2020-06-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 32 |
| 2020-06-16 | $24.88 | $24.88 | $24.70 | $24.70 | $24.70 | 1,573 |
| 2020-06-15 | $24.98 | $24.98 | $24.84 | $24.84 | $24.84 | 1,748 |
| 2020-06-12 | $24.76 | $24.90 | $24.76 | $24.90 | $24.90 | 5,259 |
| 2020-06-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3,722 |
| 2020-06-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 15 |
| 2020-06-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 10 |
| 2020-06-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 80 |
| 2020-06-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 448 |
| 2020-06-01 | $23.40 | $24.03 | $23.40 | $23.65 | $23.65 | 10,014 |
| 2020-05-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 30 |
| 2020-05-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 751 |
| 2020-05-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 3,895 |
| 2020-05-26 | $23.71 | $23.71 | $23.42 | $23.42 | $23.42 | 673 |
| 2020-05-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 766 |
| 2020-05-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-05-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2020-05-18 | $23.18 | $23.18 | $23.00 | $23.00 | $23.00 | 200 |
| 2020-05-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2020-05-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2,901 |
| 2020-05-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 349 |
| 2020-05-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2020-05-11 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2020-05-08 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2020-05-07 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 426 |
| 2020-05-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 25 |
| 2020-05-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2020-05-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 200 |
| 2020-05-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 8 |
| 2020-04-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2020-04-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 20 |
| 2020-04-28 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2020-04-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 441 |
| 2020-04-24 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2020-04-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 17 |
| 2020-04-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2020-04-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 447 |
| 2020-04-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 399 |
| 2020-04-17 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1 |
| 2020-04-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 215 |
| 2020-04-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 75 |
| 2020-04-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1,041 |
| 2020-04-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 3 |
| 2020-04-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 15,131 |
| 2020-04-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2020-04-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 251 |
| 2020-04-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 150 |
| 2020-04-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2020-04-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2020-04-01 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 3,960 |
| 2020-03-31 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1,273 |
| 2020-03-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2020-03-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 470 |
| 2020-03-26 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 988 |
| 2020-03-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 5 |
| 2020-03-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 3,515 |
| 2020-03-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 528 |
| 2020-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 5 |
| 2020-03-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 5,647 |
| 2020-03-18 | $21.11 | $22.27 | $21.11 | $22.27 | $22.27 | 1,287 |
| 2020-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 72 |
| 2020-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3,885 |
| 2020-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 19 |
| 2020-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 470 |
| 2020-03-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 90 |
| 2020-03-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 229 |
| 2020-03-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 16 |
| 2020-03-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 617 |
| 2020-03-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 118 |
| 2020-03-03 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2020-03-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 101 |
| 2020-02-28 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2020-02-27 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 534 |
| 2020-02-26 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 104 |
| 2020-02-25 | $27.22 | $27.42 | $27.22 | $27.42 | $27.42 | 227 |
| 2020-02-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 25 |
| 2020-02-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 400 |
| 2020-02-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 25 |
| 2020-02-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2020-02-18 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 24 |
| 2020-02-14 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 25 |
| 2020-02-13 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2020-02-12 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 177 |
| 2020-02-11 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 270 |
| 2020-02-10 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 20 |
| 2020-02-07 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-02-06 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 214 |
| 2020-02-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 35 |
| 2020-02-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 47 |
| 2020-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 22 |
| 2020-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 36 |
| 2020-01-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 13 |
| 2020-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 15 |
| 2020-01-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 11 |
| 2020-01-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-01-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-01-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 618 |
| 2020-01-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2020-01-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 4 |
| 2020-01-14 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 5 |
| 2020-01-13 | $25.73 | $25.76 | $25.73 | $25.76 | $25.76 | 2,051 |
| 2020-01-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 143 |
| 2020-01-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 250 |
| 2020-01-08 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2020-01-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 103 |
| 2020-01-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 232 |
| 2020-01-03 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2020-01-02 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 2019-12-31 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2019-12-30 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 100 |
| 2019-12-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200 |
| 2019-12-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-12-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 200 |
| 2019-12-23 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-12-20 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-12-19 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-12-18 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 1,711 |
| 2019-12-17 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-12-16 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 129 |
| 2019-12-13 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2019-12-12 | $25.80 | $26.22 | $25.80 | $26.22 | $26.22 | 219 |
| 2019-12-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2019-12-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2019-12-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 60 |
| 2019-12-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2019-12-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2019-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 338 |
| 2019-12-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 91 |
| 2019-12-02 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2019-11-29 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2019-11-27 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2019-11-26 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 173 |
| 2019-11-25 | $26.85 | $26.86 | $26.85 | $26.86 | $26.86 | 588 |
| 2019-11-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-11-21 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 67 |
| 2019-11-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-11-19 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 67 |
| 2019-11-18 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-11-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-11-14 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 180 |
| 2019-11-13 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2019-11-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 69 |
| 2019-11-11 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 162 |
| 2019-11-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1,000 |
| 2019-11-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2019-11-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 102 |
| 2019-11-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2019-11-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2019-11-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,009 |
| 2019-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5 |
| 2019-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 39 |
| 2019-10-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 195 |
| 2019-10-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2019-10-25 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 149 |
| 2019-10-24 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2019-10-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 5,697 |
| 2019-10-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 27 |
| 2019-10-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 2,646 |
| 2019-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,018 |
| 2019-10-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2019-10-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 45 |
| 2019-10-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 3,051 |
| 2019-10-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-10-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-10-10 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-10-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 54 |
| 2019-10-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-10-07 | $24.84 | $24.97 | $24.84 | $24.97 | $24.97 | 300 |
| 2019-10-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2019-10-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2019-10-02 | $25.13 | $25.13 | $24.58 | $24.94 | $24.94 | 1,500 |
| 2019-10-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2019-09-30 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 18 |
| 2019-09-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2019-09-26 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2019-09-25 | $25.63 | $25.63 | $25.47 | $25.47 | $25.47 | 596 |
| 2019-09-24 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 626 |
| 2019-09-23 | $25.47 | $25.68 | $25.47 | $25.68 | $25.68 | 2,299 |
| 2019-09-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-09-19 | $25.23 | $25.30 | $25.23 | $25.30 | $25.30 | 4,791 |
| 2019-09-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 750 |
| 2019-09-17 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 80 |
| 2019-09-16 | $25.00 | $25.06 | $25.00 | $25.06 | $25.06 | 739 |
| 2019-09-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 2019-09-12 | $25.45 | $25.45 | $25.28 | $25.28 | $25.28 | 742 |
| 2019-09-11 | $26.02 | $26.02 | $25.38 | $25.38 | $25.38 | 435 |
| 2019-09-10 | $25.95 | $26.15 | $25.95 | $26.00 | $26.00 | 713 |
| 2019-09-09 | $26.87 | $26.87 | $26.04 | $26.04 | $26.04 | 300 |
| 2019-09-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2019-09-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2019-09-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 382 |
| 2019-09-03 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2019-08-30 | $24.39 | $24.39 | $24.39 | $24.39 | $23.85 | 6 |
| 2019-08-29 | $24.39 | $24.39 | $24.39 | $24.39 | $23.85 | 0 |
| 2019-08-28 | $24.39 | $24.39 | $24.39 | $24.39 | $23.85 | 0 |
| 2019-08-27 | $24.39 | $24.39 | $24.39 | $24.39 | $23.85 | 0 |
| 2019-08-26 | $24.39 | $24.39 | $24.39 | $24.39 | $23.85 | 0 |
| 2019-08-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.85 | 18 |
| 2019-08-22 | $24.26 | $24.39 | $24.26 | $24.39 | $23.85 | 500 |
| 2019-08-21 | $24.38 | $24.38 | $24.38 | $24.38 | $23.85 | 100 |
| 2019-08-20 | $24.44 | $24.44 | $24.44 | $24.44 | $23.90 | 0 |
| 2019-08-19 | $24.44 | $24.44 | $24.44 | $24.44 | $23.90 | 0 |
| 2019-08-15 | $24.44 | $24.44 | $24.44 | $24.44 | $23.90 | 100 |
| 2019-08-14 | $24.44 | $24.44 | $24.44 | $24.44 | $23.90 | 19 |
| 2019-08-13 | $24.44 | $24.44 | $24.44 | $24.44 | $23.90 | 100 |
| 2019-08-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.06 | 0 |
| 2019-08-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.50 | 560 |
| 2019-08-08 | $23.58 | $23.58 | $23.58 | $23.58 | $23.06 | 0 |
| 2019-08-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.06 | 100 |
| 2019-08-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.06 | 140 |
| 2019-08-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 100 |
| 2019-08-02 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 27 |
| 2019-08-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 9 |
| 2019-07-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 10 |
| 2019-07-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 100 |
| 2019-07-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 100 |
| 2019-07-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 0 |
| 2019-07-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 0 |
| 2019-07-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 29 |
| 2019-07-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 3 |
| 2019-07-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 0 |
| 2019-07-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 51 |
| 2019-07-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 0 |
| 2019-07-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 114 |
| 2019-07-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.35 | 0 |
| 2019-07-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.35 | 100 |
| 2019-07-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 0 |
| 2019-07-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 18 |
| 2019-07-10 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 0 |
| 2019-07-09 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 0 |
| 2019-07-08 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 12 |
| 2019-07-05 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 0 |
| 2019-07-03 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 0 |
| 2019-07-02 | $23.09 | $23.09 | $23.03 | $23.03 | $22.52 | 1,926 |
| 2019-07-01 | $23.26 | $23.26 | $23.26 | $23.26 | $22.74 | 178 |
| 2019-06-28 | $23.37 | $23.37 | $23.37 | $23.37 | $22.85 | 177 |
| 2019-06-27 | $23.37 | $23.37 | $23.37 | $23.37 | $22.86 | 177 |
| 2019-06-26 | $23.34 | $23.34 | $23.34 | $23.34 | $22.83 | 177 |
| 2019-06-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.04 | 10 |
| 2019-06-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.04 | 0 |
| 2019-06-21 | $22.53 | $22.53 | $22.53 | $22.53 | $22.04 | 95 |
| 2019-06-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.04 | 349 |
| 2019-06-17 | $22.66 | $22.66 | $22.66 | $22.66 | $22.16 | 0 |
| 2019-06-14 | $22.66 | $22.66 | $22.66 | $22.66 | $22.16 | 0 |
| 2019-06-13 | $22.66 | $22.66 | $22.66 | $22.66 | $22.16 | 2,034 |
| 2019-06-12 | $22.70 | $22.70 | $22.09 | $22.66 | $22.16 | 2,210 |
| 2019-06-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.09 | 51 |
| 2019-06-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.09 | 0 |
| 2019-06-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.09 | 215 |
| 2019-06-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.34 | 300 |
| 2019-06-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 31 |
| 2019-05-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-28 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 67 |
| 2019-05-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 0 |
| 2019-05-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.20 | 580 |
| 2019-05-17 | $23.12 | $23.12 | $23.12 | $23.12 | $22.61 | 0 |
| 2019-05-16 | $23.12 | $23.12 | $23.12 | $23.12 | $22.61 | 963 |
| 2019-05-15 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 300 |
| 2019-05-14 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2019-05-13 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 91 |
| 2019-05-10 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 72 |
| 2019-05-09 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 115 |
| 2019-05-08 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2019-05-07 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 3 |
| 2019-05-06 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 170 |
| 2019-05-03 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2019-05-02 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 45 |
| 2019-05-01 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 500 |
| 2019-04-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 0 |
| 2019-04-29 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 13 |
| 2019-04-25 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 0 |
| 2019-04-24 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 0 |
| 2019-04-23 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 60 |
| 2019-04-22 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 0 |
| 2019-04-18 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 0 |
| 2019-04-17 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 0 |
| 2019-04-16 | $22.24 | $22.24 | $22.24 | $22.24 | $21.75 | 185 |
| 2019-04-15 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 0 |
| 2019-04-12 | $22.15 | $22.15 | $22.15 | $22.15 | $21.66 | 100 |
| 2019-04-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 22 |
| 2019-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 0 |
| 2019-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.52 | 400 |
| 2019-03-29 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-28 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-27 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-26 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-25 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-22 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 33 |
| 2019-03-21 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 6 |
| 2019-03-20 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-18 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 0 |
| 2019-03-15 | $21.43 | $21.43 | $21.43 | $21.43 | $20.96 | 148 |
| 2019-03-14 | $21.45 | $21.45 | $21.45 | $21.45 | $20.98 | 1,100 |
| 2019-03-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.00 | 218 |
| 2019-03-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.60 | 0 |
| 2019-03-11 | $21.06 | $21.06 | $21.06 | $21.06 | $20.60 | 0 |
| 2019-03-08 | $21.06 | $21.06 | $21.06 | $21.06 | $20.60 | 0 |
| 2019-03-07 | $21.06 | $21.06 | $21.06 | $21.06 | $20.59 | 59 |
| 2019-03-06 | $21.06 | $21.06 | $21.06 | $21.06 | $20.59 | 10 |
| 2019-03-05 | $21.06 | $21.06 | $21.06 | $21.06 | $20.59 | 151 |
| 2019-03-04 | $20.37 | $20.37 | $20.37 | $20.37 | $19.92 | 0 |
| 2019-03-01 | $20.37 | $20.37 | $20.37 | $20.37 | $19.92 | 0 |
| 2019-02-28 | $20.37 | $20.37 | $20.37 | $20.37 | $19.92 | 18 |
| 2019-02-27 | $20.37 | $20.37 | $20.37 | $20.37 | $19.48 | 130 |
| 2019-02-26 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 100 |
| 2019-02-25 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 400 |
| 2019-02-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 254 |
| 2019-02-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 50 |
| 2019-02-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 75 |
| 2019-02-15 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 0 |
| 2019-02-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 0 |
| 2019-02-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 0 |
| 2019-02-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 0 |
| 2019-02-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 0 |
| 2019-02-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 0 |
| 2019-02-07 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 235 |
| 2019-02-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.02 | 104 |
| 2019-02-05 | $20.93 | $20.93 | $20.93 | $20.93 | $20.02 | 17 |
| 2019-02-04 | $20.93 | $20.93 | $20.93 | $20.93 | $20.02 | 35 |
| 2019-02-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.02 | 596 |
| 2019-01-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.02 | 175 |
| 2019-01-30 | $21.35 | $21.35 | $21.35 | $21.35 | $20.42 | 123 |
| 2019-01-29 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 0 |
| 2019-01-28 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 107 |
| 2019-01-25 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 186 |
| 2019-01-24 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 0 |
| 2019-01-23 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 100 |
| 2019-01-22 | $21.32 | $21.32 | $21.32 | $21.32 | $20.39 | 142 |
| 2019-01-18 | $20.94 | $20.94 | $20.94 | $20.94 | $20.03 | 0 |
| 2019-01-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.03 | 0 |
| 2019-01-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.03 | 0 |
| 2019-01-15 | $20.94 | $20.94 | $20.94 | $20.94 | $20.03 | 91 |
| 2019-01-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.03 | 50 |
| 2019-01-11 | $20.94 | $20.94 | $20.94 | $20.94 | $20.03 | 850 |
| 2019-01-10 | $20.71 | $21.90 | $20.71 | $21.90 | $20.95 | 551 |
| 2019-01-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 0 |
| 2019-01-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 17 |
| 2019-01-07 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 74 |
| 2019-01-04 | $21.15 | $21.20 | $21.15 | $21.20 | $20.28 | 600 |
| 2019-01-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.32 | 0 |
| 2018-12-28 | $20.20 | $20.20 | $20.20 | $20.20 | $19.32 | 25 |
| 2018-12-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.32 | 0 |
| 2018-12-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.32 | 240 |
| 2018-12-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.66 | 0 |
| 2018-12-21 | $20.55 | $20.55 | $20.55 | $20.55 | $19.66 | 17 |
| 2018-12-20 | $20.55 | $20.55 | $20.55 | $20.55 | $19.66 | 135 |
| 2018-12-18 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 2,800 |
| 2018-12-17 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 132 |
| 2018-12-14 | $20.31 | $20.31 | $20.31 | $20.31 | $19.43 | 456 |
| 2018-12-13 | $20.45 | $20.45 | $20.45 | $20.45 | $19.56 | 0 |
| 2018-12-12 | $20.45 | $20.45 | $20.45 | $20.45 | $19.56 | 0 |
| 2018-12-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.56 | 0 |
| 2018-12-10 | $20.45 | $20.45 | $20.45 | $20.45 | $19.56 | 0 |
| 2018-12-07 | $20.45 | $20.45 | $20.45 | $20.45 | $19.56 | 6,500 |
| 2018-12-06 | $20.45 | $20.45 | $20.45 | $20.45 | $19.56 | 147 |
| 2018-12-04 | $20.87 | $20.87 | $20.87 | $20.87 | $19.96 | 149 |
| 2018-12-03 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 0 |
| 2018-11-30 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 0 |
| 2018-11-29 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 0 |
| 2018-11-28 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 0 |
| 2018-11-27 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 310 |
| 2018-11-26 | $21.83 | $21.83 | $21.83 | $21.83 | $20.88 | 216 |
| 2018-11-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.99 | 184 |
| 2018-11-20 | $20.23 | $20.23 | $20.23 | $20.23 | $19.35 | 282 |
| 2018-11-19 | $21.11 | $21.11 | $21.11 | $21.11 | $20.19 | 0 |
| 2018-11-16 | $21.11 | $21.11 | $21.11 | $21.11 | $20.19 | 0 |
| 2018-11-15 | $21.11 | $21.11 | $21.11 | $21.11 | $20.19 | 550 |
| 2018-11-14 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 0 |
| 2018-11-13 | $21.20 | $21.20 | $21.20 | $21.20 | $20.28 | 132 |
| 2018-11-12 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 106 |
| 2018-11-09 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 63 |
| 2018-11-08 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 0 |
| 2018-11-07 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 0 |
| 2018-11-06 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 80 |
| 2018-11-05 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 130 |
| 2018-11-02 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 39 |
| 2018-11-01 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 0 |
| 2018-10-31 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 0 |
| 2018-10-30 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 41 |
| 2018-10-29 | $19.56 | $19.56 | $19.56 | $19.56 | $18.71 | 605 |
| 2018-10-26 | $19.78 | $19.78 | $19.78 | $19.78 | $18.92 | 0 |
| 2018-10-25 | $19.78 | $19.78 | $19.78 | $19.78 | $18.92 | 1,015 |
| 2018-10-24 | $19.78 | $19.78 | $19.78 | $19.78 | $18.92 | 37 |
| 2018-10-23 | $19.78 | $19.78 | $19.78 | $19.78 | $18.92 | 7 |
| 2018-10-22 | $19.78 | $19.78 | $19.78 | $19.78 | $18.92 | 0 |
| 2018-10-19 | $19.78 | $19.78 | $19.78 | $19.78 | $18.92 | 0 |
| 2018-10-18 | $19.77 | $19.77 | $19.77 | $19.77 | $18.91 | 400 |
| 2018-10-17 | $20.09 | $20.10 | $20.09 | $20.10 | $19.23 | 416 |
| 2018-10-16 | $19.79 | $19.79 | $19.79 | $19.79 | $18.93 | 0 |
| 2018-10-15 | $19.79 | $19.79 | $19.79 | $19.79 | $18.93 | 0 |
| 2018-10-12 | $19.79 | $19.79 | $19.79 | $19.79 | $18.93 | 1,015 |
| 2018-10-11 | $19.74 | $19.74 | $19.74 | $19.74 | $18.88 | 210 |
| 2018-10-10 | $19.85 | $19.85 | $19.57 | $19.57 | $18.71 | 227 |
| 2018-10-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.08 | 11 |
| 2018-10-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.08 | 400 |
| 2018-10-05 | $19.69 | $19.69 | $19.69 | $19.69 | $18.83 | 0 |
| 2018-10-04 | $19.69 | $19.69 | $19.69 | $19.69 | $18.83 | 2,472 |
| 2018-10-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.06 | 200 |
| 2018-10-02 | $20.17 | $20.17 | $20.17 | $20.17 | $19.29 | 100 |
| 2018-10-01 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 0 |
| 2018-09-28 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 27 |
| 2018-09-27 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 0 |
| 2018-09-26 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 27,800 |
| 2018-09-25 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 0 |
| 2018-09-24 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 77 |
| 2018-09-21 | $20.47 | $20.47 | $20.47 | $20.47 | $19.58 | 238 |
| 2018-09-20 | $19.73 | $19.73 | $19.73 | $19.73 | $18.87 | 0 |
| 2018-09-19 | $19.73 | $19.73 | $19.73 | $19.73 | $18.87 | 0 |
| 2018-09-18 | $19.73 | $19.73 | $19.73 | $19.73 | $18.87 | 0 |
| 2018-09-17 | $19.73 | $19.73 | $19.73 | $19.73 | $18.87 | 200 |
| 2018-09-14 | $19.82 | $19.82 | $19.82 | $19.82 | $18.96 | 0 |
| 2018-09-13 | $19.82 | $19.82 | $19.82 | $19.82 | $18.96 | 0 |
| 2018-09-12 | $19.82 | $19.82 | $19.82 | $19.82 | $18.39 | 0 |
| 2018-09-11 | $19.82 | $19.82 | $19.82 | $19.82 | $18.39 | 233 |
| 2018-09-10 | $20.08 | $20.08 | $20.08 | $20.08 | $18.62 | 150 |
| 2018-09-07 | $19.85 | $19.85 | $19.85 | $19.85 | $18.42 | 374 |
| 2018-09-06 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 300 |
| 2018-09-05 | $20.20 | $20.20 | $20.20 | $20.20 | $18.74 | 300 |
| 2018-09-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.48 | 0 |
| 2018-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.48 | 0 |
| 2018-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.48 | 0 |
| 2018-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.48 | 2,100 |
| 2018-08-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.11 | 187 |
| 2018-08-27 | $21.27 | $21.27 | $21.27 | $21.27 | $19.73 | 0 |
| 2018-08-24 | $21.27 | $21.27 | $21.27 | $21.27 | $19.73 | 742 |
| 2018-08-23 | $21.16 | $21.16 | $21.16 | $21.16 | $19.63 | 0 |
| 2018-08-22 | $21.16 | $21.16 | $21.16 | $21.16 | $19.63 | 0 |
| 2018-08-21 | $21.16 | $21.16 | $21.16 | $21.16 | $19.63 | 100 |
| 2018-08-20 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 41 |
| 2018-08-17 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 7 |
| 2018-08-16 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 36 |
| 2018-08-15 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 37 |
| 2018-08-14 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2018-08-13 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 20 |
| 2018-08-10 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2018-08-09 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 100 |
| 2018-08-08 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 0 |
| 2018-08-07 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 0 |
| 2018-08-06 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 20 |
| 2018-08-03 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 0 |
| 2018-08-02 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 19 |
| 2018-08-01 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 0 |
| 2018-07-31 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 0 |
| 2018-07-30 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 24 |
| 2018-07-27 | $22.14 | $22.14 | $22.14 | $22.14 | $20.54 | 0 |
| 2018-07-26 | $22.20 | $22.20 | $22.14 | $22.14 | $20.54 | 2,100 |
| 2018-07-25 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-24 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-23 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-20 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-19 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 75 |
| 2018-07-18 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-17 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-16 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-13 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-12 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 0 |
| 2018-07-11 | $23.17 | $23.17 | $23.17 | $23.17 | $21.50 | 300 |
| 2018-07-10 | $22.21 | $22.21 | $22.21 | $22.21 | $20.61 | 0 |
| 2018-07-09 | $22.21 | $22.21 | $22.21 | $22.21 | $20.61 | 0 |
| 2018-07-06 | $22.21 | $22.21 | $22.21 | $22.21 | $20.61 | 0 |
| 2018-07-05 | $22.21 | $22.21 | $22.21 | $22.21 | $20.61 | 300 |
| 2018-07-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.60 | 128,545 |
| 2018-07-02 | $22.20 | $22.20 | $22.20 | $22.20 | $20.60 | 100 |
| 2018-06-29 | $22.47 | $22.47 | $22.47 | $22.47 | $20.84 | 0 |
| 2018-06-28 | $22.47 | $22.47 | $22.47 | $22.47 | $20.85 | 10 |
| 2018-06-27 | $22.75 | $22.75 | $22.47 | $22.47 | $20.84 | 425 |
| 2018-06-26 | $21.99 | $21.99 | $21.99 | $21.99 | $20.40 | 603 |
| 2018-06-25 | $22.22 | $22.22 | $22.22 | $22.22 | $20.61 | 117 |
| 2018-06-22 | $22.08 | $22.08 | $22.08 | $22.08 | $20.49 | 0 |
| 2018-06-21 | $22.08 | $22.08 | $22.08 | $22.08 | $20.49 | 2,982 |
| 2018-06-20 | $21.69 | $21.69 | $21.69 | $21.69 | $20.12 | 0 |
| 2018-06-19 | $21.69 | $21.69 | $21.69 | $21.69 | $20.12 | 13 |
| 2018-06-18 | $21.69 | $21.69 | $21.69 | $21.69 | $20.12 | 86 |
| 2018-06-15 | $21.69 | $21.69 | $21.69 | $21.69 | $20.12 | 136 |
| 2018-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.41 | 1,608 |
| 2018-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.41 | 500 |
| 2018-06-12 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 0 |
| 2018-06-11 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 19 |
| 2018-06-08 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 0 |
| 2018-06-07 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 24 |
| 2018-06-06 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 50 |
| 2018-06-05 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 0 |
| 2018-06-04 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 0 |
| 2018-06-01 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 0 |
| 2018-05-31 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 200 |
| 2018-05-30 | $21.81 | $21.81 | $21.81 | $21.81 | $20.23 | 0 |
| 2018-05-29 | $21.81 | $21.81 | $21.81 | $21.81 | $20.23 | 300 |
| 2018-05-25 | $21.90 | $21.90 | $21.90 | $21.90 | $20.32 | 257 |
| 2018-05-24 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 71 |
| 2018-05-23 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 466 |
| 2018-05-22 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-21 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-18 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-17 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-16 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-15 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 53 |
| 2018-05-14 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-11 | $21.53 | $21.53 | $21.53 | $21.53 | $19.97 | 0 |
| 2018-05-10 | $21.60 | $21.60 | $21.53 | $21.53 | $19.97 | 220 |
| 2018-05-09 | $21.21 | $21.21 | $21.21 | $21.21 | $19.68 | 0 |
| 2018-05-08 | $21.21 | $21.21 | $21.21 | $21.21 | $19.68 | 0 |
| 2018-05-07 | $21.21 | $21.21 | $21.21 | $21.21 | $19.68 | 0 |
| 2018-05-04 | $21.21 | $21.21 | $21.21 | $21.21 | $19.68 | 0 |
| 2018-05-03 | $21.21 | $21.21 | $21.21 | $21.21 | $19.68 | 300 |
| 2018-05-02 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 0 |
| 2018-05-01 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 10 |
| 2018-04-30 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 196 |
| 2018-04-27 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 0 |
| 2018-04-26 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 0 |
| 2018-04-25 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 41 |
| 2018-04-24 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 0 |
| 2018-04-23 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 0 |
| 2018-04-20 | $20.76 | $20.76 | $20.76 | $20.76 | $19.26 | 1,000 |
| 2018-04-19 | $20.94 | $20.94 | $20.94 | $20.94 | $19.43 | 353 |
| 2018-04-18 | $20.78 | $20.78 | $20.78 | $20.78 | $19.28 | 36 |
| 2018-04-17 | $20.78 | $20.78 | $20.78 | $20.78 | $19.28 | 0 |
| 2018-04-16 | $20.78 | $20.78 | $20.78 | $20.78 | $19.28 | 0 |
| 2018-04-13 | $20.78 | $20.78 | $20.78 | $20.78 | $19.28 | 269 |
| 2018-04-12 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 0 |
| 2018-04-11 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 0 |
| 2018-04-10 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 0 |
| 2018-04-09 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 0 |
| 2018-04-06 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 35 |
| 2018-04-05 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 138 |
| 2018-04-04 | $20.12 | $20.12 | $20.12 | $20.12 | $18.67 | 900 |
| 2018-04-03 | $19.90 | $19.90 | $19.90 | $19.90 | $18.46 | 129,228 |
| 2018-04-02 | $20.16 | $20.16 | $20.16 | $20.16 | $18.70 | 49 |
| 2018-03-29 | $20.16 | $20.16 | $20.16 | $20.16 | $18.70 | 2,748 |
| 2018-03-28 | $20.16 | $20.16 | $20.16 | $20.16 | $18.70 | 0 |
| 2018-03-27 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 325 |
| 2018-03-26 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-23 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-22 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 34 |
| 2018-03-21 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-20 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-19 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-16 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-15 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 43 |
| 2018-03-14 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-13 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-12 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 10 |
| 2018-03-09 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-08 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-07 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 33 |
| 2018-03-06 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 0 |
| 2018-03-05 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 488 |
| 2018-03-02 | $20.88 | $20.88 | $20.88 | $20.88 | $19.37 | 588 |
| 2018-03-01 | $21.61 | $21.61 | $21.61 | $21.61 | $20.05 | 0 |
| 2018-02-28 | $21.61 | $21.61 | $21.61 | $21.61 | $19.62 | 0 |
| 2018-02-27 | $21.61 | $21.61 | $21.61 | $21.61 | $19.62 | 0 |
| 2018-02-26 | $21.61 | $21.61 | $21.61 | $21.61 | $19.62 | 300 |
| 2018-02-23 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 73 |
| 2018-02-22 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 0 |
| 2018-02-21 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 63 |
| 2018-02-20 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 0 |
| 2018-02-16 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 0 |
| 2018-02-15 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 0 |
| 2018-02-14 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 28 |
| 2018-02-13 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 39 |
| 2018-02-12 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 0 |
| 2018-02-09 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 0 |
| 2018-02-08 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 32 |
| 2018-02-07 | $21.46 | $21.46 | $21.46 | $21.46 | $19.48 | 100 |
| 2018-02-06 | $21.91 | $21.91 | $21.91 | $21.91 | $19.89 | 11 |
| 2018-02-05 | $21.92 | $21.92 | $21.91 | $21.91 | $19.89 | 375 |
| 2018-02-02 | $21.88 | $21.88 | $21.56 | $21.56 | $19.57 | 1,624 |
| 2018-02-01 | $21.86 | $21.86 | $21.86 | $21.86 | $19.84 | 242 |
| 2018-01-31 | $22.07 | $22.07 | $21.84 | $21.84 | $19.82 | 469 |
| 2018-01-30 | $21.68 | $21.68 | $21.68 | $21.68 | $19.68 | 34 |
| 2018-01-29 | $21.68 | $21.68 | $21.68 | $21.68 | $19.68 | 0 |
| 2018-01-26 | $21.68 | $21.68 | $21.68 | $21.68 | $19.68 | 57 |
| 2018-01-25 | $21.68 | $21.68 | $21.68 | $21.68 | $19.68 | 895 |
| 2018-01-24 | $21.68 | $21.68 | $21.68 | $21.68 | $19.68 | 0 |
| 2018-01-23 | $21.68 | $21.68 | $21.68 | $21.68 | $19.68 | 508 |
| 2018-01-22 | $21.59 | $21.59 | $21.59 | $21.59 | $19.60 | 0 |
| 2018-01-19 | $21.59 | $21.59 | $21.59 | $21.59 | $19.60 | 461 |
| 2018-01-18 | $21.47 | $21.47 | $21.47 | $21.47 | $19.49 | 0 |
| 2018-01-17 | $21.41 | $21.47 | $21.41 | $21.47 | $19.49 | 275 |
| 2018-01-16 | $21.26 | $21.26 | $21.26 | $21.26 | $19.30 | 28 |
| 2018-01-12 | $21.26 | $21.26 | $21.26 | $21.26 | $19.30 | 0 |
| 2018-01-11 | $21.26 | $21.26 | $21.26 | $21.26 | $19.30 | 34 |
| 2018-01-10 | $21.26 | $21.26 | $21.26 | $21.26 | $19.30 | 0 |
| 2018-01-09 | $21.26 | $21.26 | $21.26 | $21.26 | $19.30 | 400 |
| 2018-01-08 | $21.27 | $21.27 | $21.27 | $21.27 | $19.31 | 0 |
| 2018-01-05 | $21.27 | $21.27 | $21.27 | $21.27 | $19.31 | 14 |
| 2018-01-04 | $21.27 | $21.27 | $21.27 | $21.27 | $19.31 | 1 |
| 2018-01-03 | $21.27 | $21.27 | $21.27 | $21.27 | $19.31 | 207 |
| 2018-01-02 | $21.48 | $21.48 | $21.48 | $21.48 | $19.50 | 100 |
| 2017-12-29 | $21.43 | $21.43 | $21.43 | $21.43 | $19.45 | 23 |
| 2017-12-28 | $21.43 | $21.43 | $21.43 | $21.43 | $19.45 | 185 |
| 2017-12-27 | $21.06 | $21.06 | $21.06 | $21.06 | $19.12 | 0 |
| 2017-12-26 | $21.25 | $21.25 | $21.06 | $21.06 | $19.12 | 2,195 |
| 2017-12-22 | $21.01 | $21.01 | $21.01 | $21.01 | $19.07 | 124 |
| 2017-12-21 | $21.02 | $21.12 | $21.01 | $21.01 | $19.07 | 4,282 |
| 2017-12-20 | $20.93 | $20.93 | $20.93 | $20.93 | $19.00 | 0 |
| 2017-12-19 | $20.87 | $20.93 | $20.87 | $20.93 | $19.00 | 1,688 |
| 2017-12-18 | $20.61 | $20.61 | $20.61 | $20.61 | $18.71 | 0 |
| 2017-12-15 | $20.61 | $20.61 | $20.61 | $20.61 | $18.71 | 7 |
| 2017-12-14 | $20.61 | $20.61 | $20.61 | $20.61 | $18.71 | 175 |
| 2017-12-13 | $20.21 | $20.21 | $20.21 | $20.21 | $18.35 | 0 |
| 2017-12-12 | $20.21 | $20.21 | $20.21 | $20.21 | $18.35 | 0 |
| 2017-12-11 | $20.21 | $20.21 | $20.21 | $20.21 | $18.35 | 0 |
| 2017-12-08 | $20.21 | $20.21 | $20.21 | $20.21 | $18.35 | 101 |
| 2017-12-07 | $20.25 | $20.25 | $20.25 | $20.25 | $18.38 | 5,287 |
| 2017-12-06 | $20.25 | $20.25 | $20.25 | $20.25 | $18.38 | 88 |
| 2017-12-05 | $20.30 | $20.30 | $20.25 | $20.25 | $18.38 | 500 |
| 2017-12-04 | $20.28 | $20.28 | $20.28 | $20.28 | $18.41 | 100 |
| 2017-12-01 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 188 |
| 2017-11-30 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-29 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-28 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 20 |
| 2017-11-27 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-24 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-22 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-21 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-20 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 7 |
| 2017-11-17 | $19.81 | $19.81 | $19.81 | $19.81 | $17.98 | 0 |
| 2017-11-16 | $19.76 | $19.81 | $19.76 | $19.81 | $17.98 | 702 |
| 2017-11-15 | $20.07 | $20.07 | $20.07 | $20.07 | $18.22 | 0 |
| 2017-11-14 | $20.07 | $20.07 | $20.07 | $20.07 | $18.22 | 0 |
| 2017-11-13 | $20.07 | $20.07 | $20.07 | $20.07 | $18.22 | 0 |
| 2017-11-10 | $20.07 | $20.07 | $20.07 | $20.07 | $18.22 | 0 |
| 2017-11-09 | $20.07 | $20.07 | $20.07 | $20.07 | $18.22 | 254 |
| 2017-11-08 | $19.93 | $19.93 | $19.76 | $19.76 | $17.94 | 1,250 |
| 2017-11-07 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 68 |
| 2017-11-06 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 15 |
| 2017-11-03 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-11-02 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 13 |
| 2017-11-01 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-10-31 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 100 |
| 2017-10-30 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 60 |
| 2017-10-27 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-10-26 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-10-25 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-10-24 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 1,285 |
| 2017-10-23 | $19.87 | $19.87 | $19.87 | $19.87 | $18.04 | 0 |
| 2017-10-20 | $19.87 | $19.87 | $19.87 | $19.87 | $18.04 | 0 |
| 2017-10-19 | $19.87 | $19.87 | $19.87 | $19.87 | $18.04 | 0 |
| 2017-10-18 | $19.87 | $19.87 | $19.87 | $19.87 | $18.04 | 0 |
| 2017-10-17 | $19.87 | $19.87 | $19.87 | $19.87 | $18.04 | 1,000 |
| 2017-10-16 | $19.86 | $19.86 | $19.85 | $19.85 | $18.01 | 1,224 |
| 2017-10-13 | $19.79 | $19.79 | $19.79 | $19.79 | $17.96 | 0 |
| 2017-10-12 | $19.79 | $19.79 | $19.79 | $19.79 | $17.96 | 8 |
| 2017-10-11 | $19.79 | $19.79 | $19.79 | $19.79 | $17.96 | 700 |
| 2017-10-10 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 27 |
| 2017-10-09 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 0 |
| 2017-10-06 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 21 |
| 2017-10-05 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 27 |
| 2017-10-04 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 23 |
| 2017-10-03 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 0 |
| 2017-10-02 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 0 |
| 2017-09-29 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 0 |
| 2017-09-28 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 0 |
| 2017-09-27 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 78 |
| 2017-09-26 | $19.92 | $19.92 | $19.92 | $19.92 | $18.08 | 503 |
| 2017-09-25 | $20.07 | $20.08 | $20.04 | $20.04 | $18.19 | 3,695 |
| 2017-09-22 | $20.11 | $20.11 | $20.11 | $20.11 | $18.25 | 0 |
| 2017-09-21 | $20.11 | $20.11 | $20.11 | $20.11 | $18.25 | 769 |
| 2017-09-20 | $20.13 | $20.24 | $20.08 | $20.24 | $18.37 | 1,551 |
| 2017-09-19 | $20.22 | $20.22 | $20.22 | $20.22 | $18.35 | 300 |
| 2017-09-18 | $20.22 | $20.22 | $20.22 | $20.22 | $18.35 | 122 |
| 2017-09-15 | $20.31 | $20.31 | $20.31 | $20.31 | $18.43 | 267 |
| 2017-09-14 | $20.35 | $20.35 | $20.35 | $20.35 | $18.47 | 57 |
| 2017-09-13 | $20.35 | $20.35 | $20.35 | $20.35 | $18.47 | 0 |
| 2017-09-12 | $20.35 | $20.35 | $20.35 | $20.35 | $18.47 | 100 |
| 2017-09-11 | $20.36 | $20.36 | $20.36 | $20.36 | $18.48 | 1,000 |
| 2017-09-08 | $21.21 | $21.21 | $21.21 | $21.21 | $19.25 | 0 |
| 2017-09-07 | $21.21 | $21.21 | $21.21 | $21.21 | $19.25 | 0 |
| 2017-09-06 | $21.21 | $21.21 | $21.21 | $21.21 | $19.25 | 0 |
| 2017-09-05 | $21.00 | $21.21 | $21.00 | $21.21 | $19.25 | 651 |
| 2017-09-01 | $20.43 | $20.43 | $20.43 | $20.43 | $18.55 | 0 |
| 2017-08-31 | $20.43 | $20.43 | $20.43 | $20.43 | $18.55 | 41 |
| 2017-08-30 | $20.44 | $20.44 | $20.44 | $20.44 | $18.55 | 651 |
| 2017-08-29 | $20.44 | $20.44 | $20.44 | $20.44 | $18.55 | 680 |
| 2017-08-28 | $20.63 | $20.63 | $20.63 | $20.63 | $18.73 | 651 |
| 2017-08-25 | $21.34 | $21.34 | $21.34 | $21.34 | $19.37 | 0 |
| 2017-08-24 | $21.34 | $21.34 | $21.34 | $21.34 | $19.37 | 91 |
| 2017-08-23 | $21.35 | $21.35 | $21.34 | $21.34 | $19.37 | 900 |
| 2017-08-22 | $21.39 | $21.39 | $21.39 | $21.39 | $19.41 | 0 |
| 2017-08-21 | $21.39 | $21.39 | $21.39 | $21.39 | $19.42 | 25 |
| 2017-08-18 | $21.39 | $21.39 | $21.39 | $21.39 | $19.42 | 121 |
| 2017-08-17 | $21.39 | $21.39 | $21.39 | $21.39 | $19.41 | 447 |
| 2017-08-16 | $21.08 | $21.08 | $21.08 | $21.08 | $19.14 | 0 |
| 2017-08-15 | $21.08 | $21.08 | $21.08 | $21.08 | $19.14 | 350 |
| 2017-08-14 | $21.01 | $21.01 | $21.01 | $21.01 | $19.07 | 140 |
| 2017-08-11 | $21.19 | $21.19 | $21.19 | $21.19 | $19.23 | 0 |
| 2017-08-10 | $21.19 | $21.19 | $21.19 | $21.19 | $19.23 | 3 |
| 2017-08-09 | $21.19 | $21.19 | $21.19 | $21.19 | $19.23 | 356 |
| 2017-08-08 | $21.28 | $21.28 | $21.28 | $21.28 | $19.32 | 0 |
| 2017-08-07 | $21.28 | $21.28 | $21.28 | $21.28 | $19.32 | 1,004 |
| 2017-08-04 | $21.36 | $21.36 | $21.36 | $21.36 | $19.39 | 838 |
| 2017-08-03 | $21.36 | $21.36 | $21.36 | $21.36 | $19.39 | 182 |
| 2017-08-02 | $21.10 | $21.10 | $21.10 | $21.10 | $19.15 | 0 |
| 2017-08-01 | $21.10 | $21.10 | $21.10 | $21.10 | $19.15 | 0 |
| 2017-07-31 | $21.10 | $21.10 | $21.10 | $21.10 | $19.15 | 0 |
| 2017-07-28 | $21.10 | $21.10 | $21.10 | $21.10 | $19.15 | 1,345 |
| 2017-07-27 | $21.20 | $21.20 | $21.20 | $21.20 | $19.24 | 475 |
| 2017-07-26 | $20.99 | $20.99 | $20.99 | $20.99 | $19.05 | 100 |
| 2017-07-25 | $20.89 | $20.89 | $20.89 | $20.89 | $18.96 | 2,950 |
| 2017-07-24 | $20.71 | $20.71 | $20.71 | $20.71 | $18.80 | 0 |
| 2017-07-21 | $20.72 | $20.72 | $20.71 | $20.71 | $18.80 | 985 |
| 2017-07-20 | $20.90 | $20.90 | $20.90 | $20.90 | $18.97 | 0 |
| 2017-07-19 | $20.90 | $20.90 | $20.90 | $20.90 | $18.97 | 475 |
| 2017-07-18 | $20.65 | $20.65 | $20.65 | $20.65 | $18.74 | 1,107 |
| 2017-07-17 | $20.53 | $20.53 | $20.53 | $20.53 | $18.64 | 0 |
| 2017-07-14 | $20.61 | $20.61 | $20.53 | $20.53 | $18.64 | 1,362 |
| 2017-07-13 | $19.86 | $20.08 | $19.86 | $20.03 | $18.18 | 2,982 |
| 2017-07-12 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-07-11 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 73 |
| 2017-07-10 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-07-07 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-07-06 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 74 |
| 2017-07-05 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 4 |
| 2017-07-03 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-06-30 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-06-29 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 407 |
| 2017-06-28 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 100 |
| 2017-06-27 | $19.41 | $19.41 | $19.41 | $19.41 | $17.62 | 900 |
| 2017-06-26 | $19.21 | $19.21 | $19.21 | $19.21 | $17.43 | 0 |
| 2017-06-23 | $19.21 | $19.21 | $19.21 | $19.21 | $17.43 | 335 |
| 2017-06-22 | $19.55 | $19.55 | $19.55 | $19.55 | $17.75 | 0 |
| 2017-06-21 | $19.55 | $19.55 | $19.55 | $19.55 | $17.75 | 0 |
| 2017-06-20 | $19.55 | $19.55 | $19.55 | $19.55 | $17.75 | 0 |
| 2017-06-19 | $19.55 | $19.55 | $19.55 | $19.55 | $17.75 | 0 |
| 2017-06-16 | $19.55 | $19.55 | $19.55 | $19.55 | $17.75 | 1,250 |
| 2017-06-15 | $19.65 | $19.65 | $19.65 | $19.65 | $17.84 | 0 |
| 2017-06-14 | $19.65 | $19.65 | $19.65 | $19.65 | $17.84 | 0 |
| 2017-06-13 | $19.65 | $19.65 | $19.65 | $19.65 | $17.84 | 44 |
| 2017-06-12 | $19.65 | $19.65 | $19.65 | $19.65 | $17.84 | 192 |
| 2017-06-09 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-06-08 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-06-07 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 0 |
| 2017-06-06 | $19.51 | $19.51 | $19.51 | $19.51 | $17.71 | 2,783 |
| 2017-06-05 | $19.37 | $19.37 | $19.37 | $19.37 | $17.58 | 0 |
| 2017-06-02 | $19.37 | $19.37 | $19.37 | $19.37 | $17.58 | 0 |
| 2017-06-01 | $19.37 | $19.37 | $19.37 | $19.37 | $17.58 | 0 |
| 2017-05-31 | $19.37 | $19.37 | $19.37 | $19.37 | $17.58 | 2,396 |
| 2017-05-30 | $19.37 | $19.37 | $19.37 | $19.37 | $17.58 | 197 |
| 2017-05-26 | $19.79 | $19.79 | $19.45 | $19.45 | $17.66 | 221 |
| 2017-05-25 | $19.18 | $19.18 | $19.18 | $19.18 | $17.41 | 26 |
| 2017-05-24 | $19.18 | $19.18 | $19.18 | $19.18 | $17.41 | 0 |
| 2017-05-23 | $19.18 | $19.18 | $19.18 | $19.18 | $17.41 | 0 |
| 2017-05-22 | $19.18 | $19.18 | $19.18 | $19.18 | $17.41 | 140 |
| 2017-05-19 | $19.18 | $19.18 | $19.18 | $19.18 | $17.41 | 910 |
| 2017-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.70 | 205 |
| 2017-05-17 | $19.83 | $19.83 | $19.83 | $19.83 | $18.00 | 144 |
| 2017-05-16 | $19.83 | $19.83 | $19.83 | $19.83 | $18.00 | 350 |
| 2017-05-15 | $19.82 | $19.82 | $19.82 | $19.82 | $17.99 | 1,000 |
| 2017-05-12 | $20.04 | $20.04 | $20.04 | $20.04 | $18.19 | 0 |
| 2017-05-11 | $19.58 | $20.04 | $19.58 | $20.04 | $18.19 | 2,130 |
| 2017-05-10 | $19.66 | $19.66 | $19.66 | $19.66 | $17.85 | 37 |
| 2017-05-09 | $19.68 | $19.68 | $19.66 | $19.66 | $17.85 | 1,709 |
| 2017-05-08 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 1,000 |
| 2017-05-05 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-05-04 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-05-03 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-05-02 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-05-01 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-04-28 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2017-04-27 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 100 |
| 2017-04-26 | $20.08 | $20.08 | $20.08 | $20.08 | $18.23 | 300 |
| 2017-04-25 | $19.84 | $19.84 | $19.84 | $19.84 | $18.01 | 0 |
| 2017-04-24 | $19.84 | $19.84 | $19.84 | $19.84 | $18.01 | 0 |
| 2017-04-21 | $19.84 | $19.84 | $19.84 | $19.84 | $18.01 | 0 |
| 2017-04-19 | $19.84 | $19.84 | $19.84 | $19.84 | $18.01 | 1,922 |
| 2017-04-18 | $20.28 | $20.28 | $19.94 | $19.94 | $18.10 | 1,710 |
| 2017-04-17 | $20.49 | $20.49 | $20.49 | $20.49 | $18.60 | 0 |
| 2017-04-13 | $20.49 | $20.49 | $20.49 | $20.49 | $18.60 | 1,515 |
| 2017-04-12 | $19.97 | $19.97 | $19.97 | $19.97 | $18.13 | 1,424 |
| 2017-04-11 | $19.82 | $19.82 | $19.82 | $19.82 | $17.99 | 1,511 |
| 2017-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 664 |
| 2017-04-07 | $20.12 | $20.12 | $20.12 | $20.12 | $18.26 | 0 |
| 2017-04-06 | $20.12 | $20.12 | $20.12 | $20.12 | $18.26 | 566 |
| 2017-04-05 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-04-04 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-04-03 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-03-31 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-03-30 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-03-29 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-03-28 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-03-27 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 0 |
| 2017-03-24 | $19.48 | $19.48 | $19.48 | $19.48 | $17.68 | 600 |
| 2017-03-23 | $19.33 | $19.33 | $19.33 | $19.33 | $17.55 | 200 |
| 2017-03-22 | $19.62 | $19.62 | $19.62 | $19.62 | $17.81 | 0 |
| 2017-03-21 | $19.62 | $19.62 | $19.62 | $19.62 | $17.81 | 0 |
| 2017-03-20 | $19.62 | $19.62 | $19.62 | $19.62 | $17.81 | 200 |
| 2017-03-17 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-03-16 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-03-15 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-03-14 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-03-13 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 0 |
| 2017-03-10 | $19.57 | $19.57 | $19.57 | $19.57 | $17.76 | 400 |
| 2017-03-09 | $19.34 | $19.34 | $19.34 | $19.34 | $17.56 | 400 |
| 2017-03-08 | $19.20 | $19.20 | $19.20 | $19.20 | $17.43 | 0 |
| 2017-03-07 | $19.20 | $19.20 | $19.20 | $19.20 | $17.43 | 0 |
| 2017-03-06 | $19.20 | $19.20 | $19.20 | $19.20 | $17.43 | 600 |
| 2017-03-03 | $19.69 | $19.69 | $19.69 | $19.69 | $17.87 | 0 |
| 2017-03-02 | $19.69 | $19.69 | $19.69 | $19.69 | $17.87 | 0 |
| 2017-03-01 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-02-28 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-02-27 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 1,100 |
| 2017-02-24 | $20.04 | $20.04 | $20.04 | $20.04 | $17.85 | 0 |
| 2017-02-23 | $20.04 | $20.04 | $20.04 | $20.04 | $17.85 | 400 |
| 2017-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-16 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 1,500 |
| 2017-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $16.93 | 0 |
| 2017-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $16.92 | 75 |
| 2017-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.92 | 5 |
| 2017-01-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.92 | 2,665 |
| 2017-01-26 | $18.23 | $18.23 | $18.23 | $18.23 | $16.24 | 280 |
| 2017-01-25 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 0 |
| 2017-01-24 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 0 |
| 2017-01-23 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 0 |
| 2017-01-20 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 0 |
| 2017-01-19 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 0 |
| 2017-01-18 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 0 |
| 2017-01-17 | $18.35 | $18.35 | $18.35 | $18.35 | $16.35 | 111 |
| 2017-01-13 | $18.09 | $18.09 | $18.09 | $18.09 | $16.12 | 175 |
| 2017-01-12 | $17.76 | $17.76 | $17.76 | $17.76 | $15.82 | 15 |
| 2017-01-11 | $17.76 | $17.76 | $17.76 | $17.76 | $15.82 | 210 |
| 2017-01-10 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 17 |
| 2017-01-09 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2017-01-06 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2017-01-05 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2017-01-04 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2017-01-03 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2016-12-30 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 130 |
| 2016-12-29 | $16.76 | $16.76 | $16.76 | $16.76 | $14.93 | 0 |
| 2016-12-28 | $16.76 | $16.76 | $16.76 | $16.76 | $14.93 | 11 |
| 2016-12-27 | $17.41 | $17.41 | $16.76 | $16.76 | $14.93 | 782 |
| 2016-12-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 0 |
| 2016-12-22 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 142 |
| 2016-12-21 | $16.73 | $16.73 | $16.73 | $16.73 | $14.90 | 173 |
| 2016-12-20 | $16.76 | $16.76 | $16.76 | $16.76 | $14.93 | 223 |
| 2016-12-19 | $16.36 | $16.36 | $16.36 | $16.36 | $14.57 | 0 |
| 2016-12-16 | $16.36 | $16.36 | $16.36 | $16.36 | $14.57 | 428 |
| 2016-12-15 | $17.16 | $17.16 | $17.16 | $17.16 | $15.29 | 148 |
| 2016-12-14 | $17.37 | $17.37 | $17.37 | $17.37 | $15.47 | 12,118 |
| 2016-12-13 | $17.37 | $17.37 | $17.37 | $17.37 | $15.47 | 1,000 |
| 2016-12-12 | $16.86 | $16.86 | $16.86 | $16.86 | $15.02 | 0 |
| 2016-12-09 | $16.86 | $16.86 | $16.86 | $16.86 | $15.02 | 40 |
| 2016-12-08 | $16.89 | $16.89 | $16.85 | $16.86 | $15.02 | 10,145 |
| 2016-12-07 | $16.68 | $16.74 | $16.68 | $16.74 | $14.91 | 1,225 |
| 2016-12-06 | $16.32 | $16.32 | $16.32 | $16.32 | $14.54 | 150 |
| 2016-12-05 | $16.60 | $16.60 | $16.60 | $16.60 | $14.79 | 884 |
| 2016-12-02 | $16.73 | $16.73 | $16.73 | $16.73 | $14.90 | 817 |
| 2016-12-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 45 |
| 2016-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 0 |
| 2016-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 0 |
| 2016-11-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.14 | 200 |
| 2016-11-25 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-23 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-22 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-21 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-18 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-17 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-16 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-15 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-14 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 0 |
| 2016-11-11 | $17.32 | $17.32 | $17.32 | $17.32 | $15.43 | 306 |
| 2016-11-10 | $17.28 | $17.28 | $17.28 | $17.28 | $15.39 | 1,325 |
| 2016-11-09 | $17.54 | $17.54 | $17.54 | $17.54 | $15.63 | 0 |
| 2016-11-08 | $17.54 | $17.54 | $17.54 | $17.54 | $15.63 | 187 |
| 2016-11-07 | $17.39 | $17.60 | $17.39 | $17.60 | $15.68 | 1,649 |
| 2016-11-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.37 | 0 |
| 2016-11-03 | $17.25 | $17.25 | $17.25 | $17.25 | $15.37 | 0 |
| 2016-11-02 | $17.25 | $17.25 | $17.25 | $17.25 | $15.37 | 250 |
| 2016-11-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2016-10-31 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 0 |
| 2016-10-28 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 50 |
| 2016-10-27 | $18.80 | $18.80 | $18.80 | $18.80 | $16.75 | 200 |
| 2016-10-26 | $18.76 | $18.76 | $18.76 | $18.76 | $16.71 | 38 |
| 2016-10-25 | $18.76 | $18.76 | $18.76 | $18.76 | $16.71 | 15 |
| 2016-10-24 | $18.76 | $18.76 | $18.76 | $18.76 | $16.71 | 0 |
| 2016-10-21 | $18.80 | $18.81 | $18.76 | $18.76 | $16.71 | 12,021 |
| 2016-10-20 | $19.01 | $19.01 | $19.01 | $19.01 | $16.93 | 300 |
| 2016-10-19 | $18.51 | $18.51 | $18.51 | $18.51 | $16.49 | 0 |
| 2016-10-18 | $18.51 | $18.51 | $18.51 | $18.51 | $16.49 | 200 |
| 2016-10-17 | $17.87 | $17.87 | $17.87 | $17.87 | $15.92 | 0 |
| 2016-10-14 | $17.87 | $17.87 | $17.87 | $17.87 | $15.92 | 0 |
| 2016-10-13 | $17.87 | $17.87 | $17.87 | $17.87 | $15.92 | 0 |
| 2016-10-12 | $18.15 | $18.15 | $17.87 | $17.87 | $15.92 | 2,650 |
| 2016-10-11 | $17.82 | $17.82 | $17.82 | $17.82 | $15.88 | 41 |
| 2016-10-10 | $17.82 | $17.82 | $17.82 | $17.82 | $15.88 | 0 |
| 2016-10-07 | $17.82 | $17.82 | $17.82 | $17.82 | $15.88 | 0 |
| 2016-10-06 | $17.82 | $17.82 | $17.82 | $17.82 | $15.88 | 300 |
| 2016-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $15.68 | 0 |
| 2016-10-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.68 | 0 |
| 2016-10-03 | $17.60 | $17.60 | $17.60 | $17.60 | $15.68 | 150 |
| 2016-09-30 | $17.38 | $17.38 | $17.38 | $17.38 | $15.48 | 0 |
| 2016-09-29 | $17.38 | $17.38 | $17.38 | $17.38 | $15.48 | 145 |
| 2016-09-28 | $17.01 | $17.01 | $17.01 | $17.01 | $15.15 | 0 |
| 2016-09-27 | $17.01 | $17.01 | $17.01 | $17.01 | $15.15 | 900 |
| 2016-09-26 | $17.47 | $17.47 | $17.47 | $17.47 | $15.56 | 0 |
| 2016-09-23 | $17.46 | $17.47 | $17.46 | $17.47 | $15.56 | 1,604 |
| 2016-09-22 | $16.81 | $16.81 | $16.81 | $16.81 | $14.98 | 0 |
| 2016-09-21 | $16.81 | $16.81 | $16.81 | $16.81 | $14.98 | 35 |
| 2016-09-20 | $16.81 | $16.81 | $16.81 | $16.81 | $14.98 | 0 |
| 2016-09-19 | $16.77 | $16.81 | $16.77 | $16.81 | $14.98 | 1,375 |
| 2016-09-16 | $16.46 | $16.46 | $16.46 | $16.46 | $14.66 | 300 |
| 2016-09-15 | $16.93 | $16.93 | $16.93 | $16.93 | $15.08 | 0 |
| 2016-09-14 | $16.93 | $16.93 | $16.93 | $16.93 | $15.08 | 0 |
| 2016-09-13 | $16.93 | $16.93 | $16.93 | $16.93 | $15.08 | 253 |
| 2016-09-12 | $16.91 | $16.91 | $16.91 | $16.91 | $15.07 | 0 |
| 2016-09-09 | $16.91 | $16.91 | $16.91 | $16.91 | $15.07 | 296 |
| 2016-09-08 | $18.27 | $18.27 | $18.27 | $18.27 | $16.28 | 227 |
| 2016-09-07 | $18.27 | $18.27 | $18.27 | $18.27 | $16.28 | 10 |
| 2016-09-06 | $18.27 | $18.27 | $18.27 | $18.27 | $16.28 | 300 |
| 2016-09-02 | $17.74 | $17.74 | $17.74 | $17.74 | $15.80 | 0 |
| 2016-09-01 | $17.74 | $17.74 | $17.74 | $17.74 | $15.80 | 747 |
| 2016-08-31 | $17.93 | $17.93 | $17.91 | $17.91 | $15.95 | 1,295 |
| 2016-08-30 | $18.04 | $18.04 | $18.04 | $18.04 | $16.07 | 535 |
| 2016-08-29 | $18.89 | $18.89 | $18.89 | $18.89 | $16.83 | 25 |
| 2016-08-26 | $18.89 | $18.89 | $18.89 | $18.89 | $16.83 | 88 |
| 2016-08-25 | $18.89 | $18.89 | $18.89 | $18.89 | $16.83 | 485 |
| 2016-08-24 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 50 |
| 2016-08-23 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 0 |
| 2016-08-22 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 0 |
| 2016-08-19 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 139 |
| 2016-08-18 | $18.01 | $18.01 | $18.01 | $18.01 | $16.04 | 1,714 |
| 2016-08-17 | $18.17 | $18.17 | $18.17 | $18.17 | $16.19 | 147 |
| 2016-08-16 | $18.17 | $18.17 | $18.17 | $18.17 | $16.19 | 0 |
| 2016-08-15 | $18.17 | $18.17 | $18.17 | $18.17 | $16.19 | 0 |
| 2016-08-12 | $18.17 | $18.17 | $18.17 | $18.17 | $16.19 | 0 |
| 2016-08-11 | $18.17 | $18.17 | $18.17 | $18.17 | $16.19 | 0 |
| 2016-08-10 | $18.17 | $18.17 | $18.17 | $18.17 | $16.19 | 143 |
| 2016-08-09 | $17.51 | $17.51 | $17.51 | $17.51 | $15.60 | 0 |
| 2016-08-08 | $17.51 | $17.51 | $17.51 | $17.51 | $15.60 | 0 |
| 2016-08-05 | $17.51 | $17.51 | $17.51 | $17.51 | $15.60 | 0 |
| 2016-08-04 | $17.51 | $17.51 | $17.51 | $17.51 | $15.60 | 0 |
| 2016-08-03 | $17.52 | $17.52 | $17.50 | $17.51 | $15.60 | 464 |
| 2016-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.59 | 50 |
| 2016-08-01 | $17.40 | $17.50 | $17.40 | $17.50 | $15.59 | 10,300 |
| 2016-07-29 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 0 |
| 2016-07-28 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 0 |
| 2016-07-27 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 0 |
| 2016-07-26 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 0 |
| 2016-07-25 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 103 |
| 2016-07-22 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 0 |
| 2016-07-21 | $17.31 | $17.31 | $17.31 | $17.31 | $15.42 | 288 |
| 2016-07-20 | $16.46 | $16.46 | $16.46 | $16.46 | $14.66 | 750 |
| 2016-07-19 | $15.98 | $15.98 | $15.98 | $15.98 | $14.24 | 0 |
| 2016-07-18 | $15.98 | $15.98 | $15.98 | $15.98 | $14.24 | 0 |
| 2016-07-15 | $15.98 | $15.98 | $15.98 | $15.98 | $14.24 | 51 |
| 2016-07-14 | $15.98 | $15.98 | $15.98 | $15.98 | $14.24 | 0 |
| 2016-07-13 | $15.98 | $15.98 | $15.98 | $15.98 | $14.24 | 0 |
| 2016-07-12 | $15.98 | $15.98 | $15.98 | $15.98 | $14.24 | 289 |
| 2016-07-11 | $15.95 | $15.95 | $15.95 | $15.95 | $14.21 | 141 |
| 2016-07-08 | $15.41 | $15.41 | $15.41 | $15.41 | $13.73 | 500 |
| 2016-07-07 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 10 |
| 2016-07-06 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 50 |
| 2016-07-05 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 48 |
| 2016-07-01 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 0 |
| 2016-06-30 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 0 |
| 2016-06-29 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 0 |
| 2016-06-28 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 377 |
| 2016-06-27 | $15.19 | $15.19 | $15.19 | $15.19 | $13.53 | 829 |
| 2016-06-24 | $15.82 | $15.82 | $15.82 | $15.82 | $14.09 | 355 |
| 2016-06-23 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 0 |
| 2016-06-22 | $15.90 | $15.90 | $15.90 | $15.90 | $14.17 | 128 |
| 2016-06-21 | $15.58 | $15.58 | $15.58 | $15.58 | $13.88 | 1,250 |
| 2016-06-20 | $15.97 | $15.97 | $15.97 | $15.97 | $14.23 | 24 |
| 2016-06-17 | $15.97 | $15.97 | $15.97 | $15.97 | $14.23 | 320 |
| 2016-06-16 | $15.97 | $15.97 | $15.97 | $15.97 | $14.23 | 27 |
| 2016-06-15 | $15.97 | $15.97 | $15.97 | $15.97 | $14.23 | 1,190 |
| 2016-06-14 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 78 |
| 2016-06-13 | $15.53 | $15.53 | $15.53 | $15.53 | $13.84 | 0 |
| 2016-06-10 | $15.92 | $15.92 | $15.53 | $15.53 | $13.84 | 3,402 |
| 2016-06-09 | $15.88 | $15.88 | $15.88 | $15.88 | $14.14 | 1,925 |
| 2016-06-08 | $16.28 | $16.28 | $16.28 | $16.28 | $14.50 | 2,184 |
| 2016-06-07 | $16.28 | $16.28 | $16.28 | $16.28 | $14.50 | 0 |
| 2016-06-06 | $16.28 | $16.28 | $16.28 | $16.28 | $14.50 | 0 |
| 2016-06-03 | $16.28 | $16.28 | $16.28 | $16.28 | $14.50 | 142 |
| 2016-06-02 | $16.37 | $16.37 | $16.37 | $16.37 | $14.58 | 0 |
| 2016-06-01 | $16.37 | $16.37 | $16.37 | $16.37 | $14.58 | 0 |
| 2016-05-31 | $16.37 | $16.37 | $16.37 | $16.37 | $14.58 | 163 |
| 2016-05-27 | $15.74 | $15.74 | $15.74 | $15.74 | $14.02 | 0 |
| 2016-05-26 | $15.74 | $15.74 | $15.74 | $15.74 | $14.02 | 0 |
| 2016-05-25 | $15.74 | $15.74 | $15.74 | $15.74 | $14.02 | 100 |
| 2016-05-24 | $15.67 | $15.67 | $15.67 | $15.67 | $13.96 | 0 |
| 2016-05-23 | $16.33 | $16.33 | $15.67 | $15.67 | $13.96 | 1,437 |
| 2016-05-20 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 10 |
| 2016-05-19 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 317 |
| 2016-05-18 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 23 |
| 2016-05-17 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 17 |
| 2016-05-16 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 123 |
| 2016-05-13 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 32 |
| 2016-05-12 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 0 |
| 2016-05-11 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 23 |
| 2016-05-10 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 0 |
| 2016-05-09 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 74 |
| 2016-05-06 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 0 |
| 2016-05-05 | $15.24 | $15.24 | $15.24 | $15.24 | $13.58 | 603 |
| 2016-05-04 | $15.20 | $15.20 | $15.02 | $15.02 | $13.38 | 1,790 |
| 2016-05-03 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 23 |
| 2016-05-02 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-29 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-28 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-27 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-26 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-25 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-22 | $17.23 | $17.23 | $17.23 | $17.23 | $15.35 | 0 |
| 2016-04-21 | $17.28 | $17.28 | $17.23 | $17.23 | $15.35 | 814 |
| 2016-04-20 | $15.85 | $15.85 | $15.85 | $15.85 | $14.12 | 0 |
| 2016-04-19 | $15.85 | $15.85 | $15.85 | $15.85 | $14.12 | 0 |
| 2016-04-18 | $15.85 | $15.85 | $15.85 | $15.85 | $14.12 | 0 |
| 2016-04-15 | $15.85 | $15.85 | $15.85 | $15.85 | $14.12 | 248 |
| 2016-04-14 | $15.85 | $15.85 | $15.85 | $15.85 | $14.12 | 2,447 |
| 2016-04-13 | $15.85 | $15.85 | $15.85 | $15.85 | $14.12 | 268 |
| 2016-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 0 |
| 2016-04-11 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 0 |
| 2016-04-08 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 0 |
| 2016-04-07 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 0 |
| 2016-04-06 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 0 |
| 2016-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 24 |
| 2016-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $14.48 | 1,080 |
| 2016-04-01 | $16.81 | $16.81 | $16.81 | $16.81 | $14.98 | 105 |
| 2016-03-31 | $16.75 | $16.75 | $16.75 | $16.75 | $14.92 | 0 |
| 2016-03-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.92 | 0 |
| 2016-03-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.92 | 908 |
| 2016-03-28 | $16.64 | $16.64 | $16.64 | $16.64 | $14.82 | 169 |
| 2016-03-24 | $17.20 | $17.20 | $17.20 | $17.20 | $15.32 | 0 |
| 2016-03-23 | $17.20 | $17.20 | $17.20 | $17.20 | $15.32 | 725 |
| 2016-03-22 | $17.12 | $17.12 | $17.11 | $17.11 | $15.24 | 1,860 |
| 2016-03-21 | $16.98 | $16.98 | $16.98 | $16.98 | $15.13 | 771 |
| 2016-03-18 | $17.28 | $17.28 | $17.28 | $17.28 | $15.39 | 78 |
| 2016-03-17 | $17.28 | $17.28 | $17.28 | $17.28 | $15.39 | 95 |
| 2016-03-16 | $17.28 | $17.28 | $17.28 | $17.28 | $15.39 | 381 |
| 2016-03-15 | $17.26 | $17.28 | $17.26 | $17.28 | $15.39 | 1,003 |
| 2016-03-14 | $17.56 | $17.56 | $17.56 | $17.56 | $15.64 | 0 |
| 2016-03-11 | $17.56 | $17.56 | $17.56 | $17.56 | $15.64 | 51 |
| 2016-03-10 | $17.56 | $17.56 | $17.56 | $17.56 | $15.64 | 470 |
| 2016-03-09 | $17.48 | $17.48 | $17.48 | $17.48 | $15.57 | 0 |
| 2016-03-08 | $17.48 | $17.48 | $17.48 | $17.48 | $15.57 | 456 |
| 2016-03-07 | $17.55 | $17.55 | $17.55 | $17.55 | $15.63 | 354 |
| 2016-03-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.70 | 20 |
| 2016-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.70 | 0 |
| 2016-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.70 | 2,599 |
| 2016-03-01 | $16.54 | $16.54 | $16.54 | $16.54 | $14.35 | 300 |
| 2016-02-29 | $16.70 | $16.76 | $16.07 | $16.07 | $13.94 | 57,407 |
| 2016-02-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 0 |
| 2016-02-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 0 |
| 2016-02-24 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 0 |
| 2016-02-23 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 12 |
| 2016-02-22 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 100 |
| 2016-02-19 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 2,849 |
| 2016-02-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 0 |
| 2016-02-17 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 0 |
| 2016-02-16 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 0 |
| 2016-02-12 | $15.30 | $15.30 | $15.30 | $15.30 | $13.28 | 1,125 |
| 2016-02-11 | $15.78 | $15.78 | $15.78 | $15.78 | $13.69 | 0 |
| 2016-02-10 | $15.78 | $15.78 | $15.78 | $15.78 | $13.69 | 0 |
| 2016-02-09 | $15.78 | $15.78 | $15.78 | $15.78 | $13.69 | 400 |
| 2016-02-08 | $16.43 | $16.43 | $16.43 | $16.43 | $14.26 | 32 |
| 2016-02-05 | $16.44 | $17.05 | $16.43 | $16.43 | $14.26 | 454 |
| 2016-02-04 | $17.26 | $17.26 | $17.26 | $17.26 | $14.98 | 10 |
| 2016-02-03 | $17.26 | $17.26 | $17.26 | $17.26 | $14.98 | 0 |
| 2016-02-02 | $17.26 | $17.26 | $17.26 | $17.26 | $14.98 | 400 |
| 2016-02-01 | $16.52 | $16.52 | $16.52 | $16.52 | $14.33 | 74 |
| 2016-01-29 | $16.52 | $16.52 | $16.52 | $16.52 | $14.33 | 0 |
| 2016-01-28 | $16.52 | $16.52 | $16.52 | $16.52 | $14.33 | 99 |
| 2016-01-27 | $16.52 | $16.52 | $16.52 | $16.52 | $14.33 | 149 |
| 2016-01-26 | $16.52 | $16.52 | $16.52 | $16.52 | $14.33 | 313 |
| 2016-01-25 | $16.23 | $16.23 | $16.23 | $16.23 | $14.08 | 197 |
| 2016-01-22 | $16.23 | $16.23 | $16.23 | $16.23 | $14.08 | 0 |
| 2016-01-21 | $16.23 | $16.23 | $16.23 | $16.23 | $14.08 | 0 |
| 2016-01-20 | $16.23 | $16.23 | $16.23 | $16.23 | $14.08 | 309 |
| 2016-01-19 | $16.47 | $16.47 | $16.47 | $16.47 | $14.29 | 2,630 |
| 2016-01-15 | $15.65 | $15.65 | $15.65 | $15.65 | $13.58 | 215 |
| 2016-01-14 | $16.37 | $16.37 | $16.37 | $16.37 | $14.20 | 0 |
| 2016-01-13 | $16.37 | $16.37 | $16.37 | $16.37 | $14.20 | 127 |
| 2016-01-12 | $16.37 | $16.37 | $16.37 | $16.37 | $14.20 | 313 |
| 2016-01-11 | $15.65 | $15.65 | $15.61 | $15.61 | $13.55 | 1,217 |
| 2016-01-08 | $17.55 | $17.55 | $17.55 | $17.55 | $15.23 | 0 |
| 2016-01-07 | $17.55 | $17.55 | $17.55 | $17.55 | $15.23 | 0 |
| 2016-01-06 | $17.55 | $17.55 | $17.55 | $17.55 | $15.23 | 0 |
| 2016-01-05 | $17.55 | $17.55 | $17.55 | $17.55 | $15.23 | 197 |
| 2016-01-04 | $17.55 | $17.55 | $17.55 | $17.55 | $15.23 | 419 |
| 2015-12-31 | $17.55 | $18.18 | $17.54 | $17.55 | $15.23 | 5,147 |
| 2015-12-30 | $17.96 | $17.96 | $17.96 | $17.96 | $15.58 | 570 |
| 2015-12-29 | $18.43 | $18.43 | $18.43 | $18.43 | $15.99 | 308 |
| 2015-12-28 | $17.83 | $17.83 | $17.37 | $17.37 | $15.07 | 2,919 |
| 2015-12-24 | $17.36 | $17.36 | $17.36 | $17.36 | $15.06 | 484 |
| 2015-12-23 | $17.22 | $17.22 | $17.08 | $17.08 | $14.82 | 1,126 |
| 2015-12-22 | $16.73 | $16.73 | $16.73 | $16.73 | $14.52 | 222 |
| 2015-12-21 | $16.67 | $17.20 | $16.63 | $17.20 | $14.92 | 2,811 |
| 2015-12-18 | $16.63 | $16.86 | $16.63 | $16.86 | $14.63 | 2,127 |
| 2015-12-17 | $16.50 | $16.53 | $16.42 | $16.46 | $14.28 | 2,063 |
| 2015-12-16 | $16.52 | $16.52 | $16.52 | $16.52 | $14.33 | 2,567 |
| 2015-12-15 | $16.11 | $16.12 | $16.11 | $16.12 | $13.99 | 3,520 |
| 2015-12-14 | $15.90 | $15.90 | $15.89 | $15.89 | $13.79 | 1,750 |
| 2015-12-11 | $16.32 | $16.32 | $16.32 | $16.32 | $14.16 | 300 |
| 2015-12-10 | $16.86 | $16.91 | $16.78 | $16.80 | $14.58 | 28,300 |
| 2015-12-09 | $17.21 | $17.21 | $17.21 | $17.21 | $14.93 | 28 |
| 2015-12-08 | $16.82 | $17.21 | $16.82 | $17.21 | $14.93 | 7,991 |
| 2015-12-07 | $17.07 | $17.15 | $17.01 | $17.15 | $14.88 | 88,200 |
| 2015-12-04 | $17.12 | $17.12 | $17.12 | $17.12 | $14.86 | 1,273 |
| 2015-12-03 | $17.18 | $17.18 | $17.12 | $17.12 | $14.86 | 1,273 |
| 2015-12-02 | $17.52 | $17.52 | $17.51 | $17.51 | $15.19 | 1,159 |
| 2015-12-01 | $17.53 | $17.64 | $17.53 | $17.64 | $15.31 | 525 |
| 2015-11-30 | $17.10 | $17.10 | $17.10 | $17.10 | $14.84 | 50 |
| 2015-11-27 | $17.09 | $17.10 | $17.09 | $17.10 | $14.84 | 1,000 |
| 2015-11-25 | $17.36 | $17.36 | $17.36 | $17.36 | $15.06 | 100 |
| 2015-11-24 | $17.13 | $17.13 | $17.13 | $17.13 | $14.86 | 363 |
| 2015-11-23 | $17.43 | $17.43 | $17.43 | $17.43 | $15.12 | 2,000 |
| 2015-11-20 | $17.07 | $17.07 | $17.07 | $17.07 | $14.81 | 333 |
| 2015-11-19 | $16.65 | $16.65 | $16.65 | $16.65 | $14.45 | 5,500 |
| 2015-11-18 | $16.08 | $16.08 | $16.08 | $16.08 | $13.95 | 20,294 |
| 2015-11-17 | $16.31 | $16.31 | $16.29 | $16.29 | $14.14 | 1,477 |
| 2015-11-16 | $16.65 | $16.65 | $16.62 | $16.62 | $14.42 | 0 |
| 2015-11-13 | $16.65 | $16.65 | $16.62 | $16.62 | $14.42 | 0 |
| 2015-11-12 | $16.65 | $16.65 | $16.62 | $16.62 | $14.42 | 1,516 |
| 2015-11-11 | $16.46 | $16.46 | $16.46 | $16.46 | $14.28 | 5,900 |
| 2015-11-10 | $16.74 | $16.78 | $16.35 | $16.35 | $14.19 | 0 |
| 2015-11-09 | $16.74 | $16.78 | $16.35 | $16.35 | $14.19 | 14,139 |
| 2015-11-06 | $16.74 | $16.74 | $16.74 | $16.74 | $14.53 | 2,100 |
| 2015-11-05 | $17.31 | $17.31 | $17.31 | $17.31 | $15.02 | 2,711 |
| 2015-11-04 | $16.98 | $16.98 | $16.85 | $16.85 | $14.62 | 5,796 |
| 2015-11-03 | $17.19 | $17.19 | $17.09 | $17.09 | $14.83 | 730 |
| 2015-11-02 | $17.09 | $17.09 | $17.07 | $17.07 | $14.81 | 600 |
| 2015-10-30 | $18.95 | $18.95 | $18.95 | $18.95 | $16.44 | 0 |
| 2015-10-29 | $18.95 | $18.95 | $18.95 | $18.95 | $16.44 | 0 |
| 2015-10-28 | $18.95 | $18.95 | $18.95 | $18.95 | $16.44 | 300 |
| 2015-10-27 | $19.83 | $19.83 | $19.80 | $19.80 | $17.18 | 525 |
| 2015-10-26 | $19.89 | $19.89 | $19.89 | $19.89 | $17.26 | 200 |
| 2015-10-23 | $19.29 | $19.36 | $19.27 | $19.27 | $16.72 | 0 |
| 2015-10-22 | $19.29 | $19.36 | $19.27 | $19.27 | $16.72 | 0 |
| 2015-10-21 | $19.29 | $19.36 | $19.27 | $19.27 | $16.72 | 676 |
| 2015-10-20 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-19 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-16 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-15 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-14 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-13 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-12 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 0 |
| 2015-10-09 | $19.49 | $19.49 | $19.49 | $19.49 | $16.91 | 335 |
| 2015-10-08 | $18.90 | $18.90 | $18.90 | $18.90 | $16.40 | 0 |
| 2015-10-07 | $18.90 | $18.90 | $18.90 | $18.90 | $16.40 | 125 |
| 2015-10-06 | $18.59 | $18.59 | $18.59 | $18.59 | $16.13 | 200 |
| 2015-10-05 | $18.30 | $18.36 | $18.30 | $18.32 | $15.90 | 9,598 |
| 2015-10-02 | $18.32 | $18.32 | $18.32 | $18.32 | $15.90 | 537 |
| 2015-10-01 | $17.19 | $17.19 | $17.14 | $17.14 | $14.87 | 0 |
| 2015-09-30 | $17.19 | $17.19 | $17.14 | $17.14 | $14.87 | 2,316 |
| 2015-09-29 | $17.74 | $17.74 | $17.74 | $17.74 | $15.39 | 0 |
| 2015-09-28 | $17.74 | $17.74 | $17.74 | $17.74 | $15.39 | 0 |
| 2015-09-25 | $17.74 | $17.74 | $17.74 | $17.74 | $15.39 | 3,334 |
| 2015-09-24 | $17.32 | $17.32 | $17.32 | $17.32 | $15.03 | 4,362 |
| 2015-09-23 | $17.35 | $17.35 | $17.35 | $17.35 | $15.05 | 310 |
| 2015-09-22 | $17.44 | $17.44 | $17.40 | $17.40 | $15.10 | 393 |
| 2015-09-21 | $18.06 | $18.06 | $17.44 | $18.04 | $15.65 | 0 |
| 2015-09-18 | $18.06 | $18.06 | $17.44 | $18.04 | $15.65 | 726 |
| 2015-09-17 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-16 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-15 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-14 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 1,221 |
| 2015-09-11 | $17.44 | $17.44 | $17.44 | $17.44 | $15.13 | 100 |
| 2015-09-10 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-09 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-08 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-04 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 0 |
| 2015-09-03 | $17.59 | $17.59 | $17.59 | $17.59 | $15.26 | 170 |
| 2015-09-02 | $17.47 | $17.47 | $17.47 | $17.47 | $15.16 | 318 |
| 2015-09-01 | $17.82 | $17.95 | $17.82 | $17.95 | $15.58 | 1,409 |
| 2015-08-31 | $18.80 | $18.82 | $18.80 | $18.82 | $16.33 | 0 |
| 2015-08-28 | $18.80 | $18.82 | $18.80 | $18.82 | $16.33 | 0 |
| 2015-08-27 | $18.80 | $18.82 | $18.80 | $18.82 | $16.33 | 0 |
| 2015-08-26 | $18.80 | $18.82 | $18.80 | $18.82 | $16.33 | 4,638 |
| 2015-08-25 | $19.76 | $19.76 | $19.76 | $19.76 | $17.15 | 694 |
| 2015-08-24 | $18.82 | $18.82 | $18.15 | $18.15 | $15.75 | 3,185 |
| 2015-08-21 | $19.38 | $19.38 | $19.34 | $19.34 | $16.78 | 1,719 |
| 2015-08-20 | $19.72 | $19.76 | $19.72 | $19.76 | $17.15 | 0 |
| 2015-08-19 | $19.72 | $19.76 | $19.72 | $19.76 | $17.15 | 0 |
Woolworths Group Ltd (WOLWF) News Headlines
Recent Woolworths Group Ltd (WOLWF) News
Similar Companies to Woolworths Group Ltd (WOLWF) 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 | -- | -- | -- |