Yamaha Motor Co Ltd (YAMHF) Exchange: PINK
Data as of May 2, 2025
$7.91 ($0.00) -0.05%
Yamaha Motor Co Ltd - Daily Information
Click for more stock information on Yamaha Motor Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.91 |
| Previous Close | $7.91 |
| High | $7.91 |
| Low | $7.91 |
| Adjusted Open | $7.91 |
| Previous Adjusted Close | $7.91 |
| Adjusted High | $7.91 |
| Adjusted Low | $7.91 |
About Yamaha Motor Co Ltd (YAMHF)
No Description Available
Invest in Yamaha Motor Co Ltd (YAMHF)
Historical Stock Data for Yamaha Motor Co Ltd (YAMHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 354 |
| 2025-05-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 300 |
| 2025-04-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 321 |
| 2025-04-29 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 105 |
| 2025-04-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 13 |
| 2025-04-25 | $7.80 | $7.84 | $7.80 | $7.84 | $7.84 | 353 |
| 2025-04-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 6 |
| 2025-04-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2025-04-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 30 |
| 2025-04-21 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2025-04-17 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 82 |
| 2025-04-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2025-04-15 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 857 |
| 2025-04-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2025-04-11 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 857 |
| 2025-04-10 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 20 |
| 2025-04-09 | $6.93 | $7.18 | $6.73 | $7.18 | $7.18 | 51,417 |
| 2025-04-08 | $7.28 | $7.28 | $7.00 | $7.00 | $7.00 | 2,618 |
| 2025-04-07 | $6.85 | $7.05 | $6.85 | $7.05 | $7.05 | 11,967 |
| 2025-04-04 | $7.60 | $7.60 | $6.96 | $6.96 | $6.96 | 3,336 |
| 2025-04-03 | $7.88 | $7.88 | $7.60 | $7.60 | $7.60 | 1,909 |
| 2025-04-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 798 |
| 2025-04-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2025-03-31 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 61 |
| 2025-03-28 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 10,817 |
| 2025-03-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2025-03-26 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2025-03-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2025-03-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 9 |
| 2025-03-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 103 |
| 2025-03-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 60 |
| 2025-03-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 947 |
| 2025-03-18 | $8.27 | $8.27 | $8.05 | $8.05 | $8.05 | 2,000 |
| 2025-03-17 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2,761 |
| 2025-03-14 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 45 |
| 2025-03-13 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 498 |
| 2025-03-12 | $8.57 | $8.57 | $8.13 | $8.13 | $8.13 | 1,512 |
| 2025-03-11 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 300 |
| 2025-03-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 124 |
| 2025-03-07 | $7.96 | $8.30 | $7.96 | $8.30 | $8.30 | 6,793 |
| 2025-03-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,600 |
| 2025-03-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2025-03-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2025-03-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 466 |
| 2025-02-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2025-02-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 616 |
| 2025-02-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 120 |
| 2025-02-25 | $8.20 | $8.23 | $8.10 | $8.10 | $8.10 | 1,455 |
| 2025-02-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2025-02-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 400 |
| 2025-02-20 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1,001 |
| 2025-02-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 193 |
| 2025-02-18 | $8.15 | $8.15 | $7.76 | $7.94 | $7.94 | 1,169 |
| 2025-02-14 | $7.39 | $8.10 | $7.39 | $8.10 | $8.10 | 269 |
| 2025-02-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 97 |
| 2025-02-12 | $8.00 | $8.00 | $7.68 | $7.68 | $7.68 | 1,392 |
| 2025-02-11 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 155 |
| 2025-02-10 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2025-02-07 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 110 |
| 2025-02-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 225 |
| 2025-02-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 84 |
| 2025-02-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 24 |
| 2025-02-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 441 |
| 2025-01-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 18 |
| 2025-01-30 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2025-01-29 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2025-01-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 15 |
| 2025-01-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 75 |
| 2025-01-24 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 100 |
| 2025-01-23 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 64 |
| 2025-01-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2025-01-21 | $7.83 | $8.40 | $7.83 | $8.40 | $8.40 | 688 |
| 2025-01-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2025-01-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2025-01-15 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 880 |
| 2025-01-14 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2025-01-13 | $8.10 | $8.15 | $8.10 | $8.13 | $8.13 | 880 |
| 2025-01-10 | $8.20 | $8.20 | $8.17 | $8.17 | $8.17 | 260 |
| 2025-01-08 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2025-01-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 300 |
| 2025-01-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 1 |
| 2025-01-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2025-01-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 225 |
| 2024-12-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 100 |
| 2024-12-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-12-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 79 |
| 2024-12-26 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 10 |
| 2024-12-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 233 |
| 2024-12-23 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,200 |
| 2024-12-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2024-12-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 175 |
| 2024-12-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3 |
| 2024-12-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 293 |
| 2024-12-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2024-12-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 83 |
| 2024-12-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2024-12-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 640 |
| 2024-12-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 150 |
| 2024-12-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2024-12-06 | $8.84 | $8.99 | $8.84 | $8.85 | $8.85 | 2,342 |
| 2024-12-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 30 |
| 2024-12-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 113 |
| 2024-12-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 42 |
| 2024-12-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 36 |
| 2024-11-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-11-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-11-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,190 |
| 2024-11-25 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-11-22 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-11-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-11-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 90 |
| 2024-11-19 | $8.62 | $8.62 | $8.27 | $8.27 | $8.27 | 45,167 |
| 2024-11-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 600 |
| 2024-11-15 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2024-11-14 | $8.74 | $8.74 | $8.64 | $8.64 | $8.64 | 850 |
| 2024-11-13 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 92 |
| 2024-11-12 | $8.81 | $8.81 | $8.74 | $8.74 | $8.74 | 2,332 |
| 2024-11-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,000 |
| 2024-11-08 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 15 |
| 2024-11-07 | $8.68 | $8.97 | $8.68 | $8.97 | $8.97 | 631 |
| 2024-11-06 | $8.45 | $8.66 | $8.45 | $8.66 | $8.66 | 540 |
| 2024-11-05 | $8.60 | $8.60 | $8.45 | $8.46 | $8.46 | 2,170 |
| 2024-11-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 5 |
| 2024-11-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 730 |
| 2024-10-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2024-10-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 4,000 |
| 2024-10-29 | $8.23 | $8.66 | $8.23 | $8.66 | $8.66 | 2,634 |
| 2024-10-28 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 203 |
| 2024-10-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-10-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2024-10-23 | $8.67 | $8.69 | $8.55 | $8.56 | $8.56 | 4,862 |
| 2024-10-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-10-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 300 |
| 2024-10-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 50 |
| 2024-10-17 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 2,700 |
| 2024-10-16 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2024-10-15 | $8.45 | $8.69 | $8.45 | $8.69 | $8.69 | 545 |
| 2024-10-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12 |
| 2024-10-11 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 11,142 |
| 2024-10-10 | $9.04 | $9.04 | $8.61 | $8.95 | $8.95 | 47,250 |
| 2024-10-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 15 |
| 2024-10-08 | $9.20 | $9.20 | $8.75 | $8.75 | $8.75 | 1,194 |
| 2024-10-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2024-10-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 255 |
| 2024-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-10-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-10-01 | $8.70 | $9.00 | $8.70 | $9.00 | $9.00 | 1,114 |
| 2024-09-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 338 |
| 2024-09-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3 |
| 2024-09-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 314 |
| 2024-09-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2024-09-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 300 |
| 2024-09-23 | $8.90 | $9.27 | $8.90 | $8.95 | $8.95 | 300 |
| 2024-09-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-09-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 509 |
| 2024-09-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 250 |
| 2024-09-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 117 |
| 2024-09-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 148 |
| 2024-09-13 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 11 |
| 2024-09-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 100 |
| 2024-09-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 52,650 |
| 2024-09-10 | $8.36 | $8.60 | $8.36 | $8.60 | $8.60 | 364 |
| 2024-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 20 |
| 2024-09-06 | $8.47 | $8.75 | $8.47 | $8.75 | $8.75 | 960 |
| 2024-09-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2024-09-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2024-09-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 115 |
| 2024-08-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-08-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 300 |
| 2024-08-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 1,120 |
| 2024-08-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2024-08-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2024-08-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 167 |
| 2024-08-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2 |
| 2024-08-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 939 |
| 2024-08-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-08-19 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-08-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-08-15 | $8.50 | $8.50 | $8.07 | $8.07 | $8.07 | 13,181 |
| 2024-08-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,000 |
| 2024-08-13 | $8.03 | $8.03 | $7.69 | $7.69 | $7.69 | 12,000 |
| 2024-08-12 | $7.57 | $7.60 | $7.57 | $7.60 | $7.60 | 529 |
| 2024-08-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 4,860 |
| 2024-08-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 10 |
| 2024-08-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-08-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 1,485 |
| 2024-08-05 | $7.30 | $8.18 | $7.30 | $8.10 | $8.10 | 1,060 |
| 2024-08-02 | $8.75 | $8.75 | $8.25 | $8.51 | $8.51 | 15,559 |
| 2024-08-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,000 |
| 2024-07-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2024-07-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2024-07-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 100 |
| 2024-07-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2024-07-25 | $9.13 | $9.13 | $8.93 | $8.93 | $8.93 | 200 |
| 2024-07-24 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 54,240 |
| 2024-07-23 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 600 |
| 2024-07-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 610 |
| 2024-07-19 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2024-07-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 277 |
| 2024-07-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 15 |
| 2024-07-16 | $9.54 | $9.65 | $9.54 | $9.65 | $9.65 | 666 |
| 2024-07-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 910 |
| 2024-07-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,005 |
| 2024-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 627 |
| 2024-07-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2024-07-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5,445 |
| 2024-07-08 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 31 |
| 2024-07-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 653 |
| 2024-07-03 | $9.63 | $9.63 | $9.17 | $9.17 | $9.17 | 300 |
| 2024-07-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 342 |
| 2024-07-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 121 |
| 2024-06-28 | $8.93 | $9.35 | $8.93 | $9.35 | $9.35 | 884 |
| 2024-06-27 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 18 |
| 2024-06-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.32 | 60 |
| 2024-06-25 | $9.48 | $9.48 | $9.48 | $9.48 | $9.32 | 747 |
| 2024-06-24 | $9.04 | $9.04 | $9.04 | $9.04 | $8.89 | 101 |
| 2024-06-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.95 | 1,200 |
| 2024-06-20 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 260 |
| 2024-06-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 600 |
| 2024-06-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4 |
| 2024-06-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-06-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-06-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 574 |
| 2024-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2024-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
| 2024-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 427 |
| 2024-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 42 |
| 2024-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2024-05-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 150 |
| 2024-05-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 9,001 |
| 2024-05-28 | $9.39 | $9.50 | $9.39 | $9.50 | $9.50 | 1,436 |
| 2024-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 50,000 |
| 2024-05-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2024-05-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2024-05-21 | $9.52 | $9.74 | $9.50 | $9.73 | $9.73 | 6,936 |
| 2024-05-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10,010 |
| 2024-05-17 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 3 |
| 2024-05-16 | $9.43 | $9.43 | $9.42 | $9.42 | $9.42 | 666 |
| 2024-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 466 |
| 2024-05-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2,228 |
| 2024-05-13 | $9.29 | $9.58 | $9.29 | $9.58 | $9.58 | 1,333 |
| 2024-05-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-05-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 13 |
| 2024-05-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2024-05-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 13 |
| 2024-05-06 | $9.20 | $9.54 | $9.18 | $9.54 | $9.54 | 2,693 |
| 2024-05-03 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1 |
| 2024-05-02 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2024-05-01 | $9.30 | $9.30 | $9.14 | $9.14 | $9.14 | 907 |
| 2024-04-30 | $9.25 | $9.30 | $9.15 | $9.15 | $9.15 | 1,946 |
| 2024-04-29 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 67 |
| 2024-04-26 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 145 |
| 2024-04-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 153 |
| 2024-04-24 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 21 |
| 2024-04-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 3 |
| 2024-04-22 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 265 |
| 2024-04-19 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 28 |
| 2024-04-18 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 531 |
| 2024-04-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 305 |
| 2024-04-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 150 |
| 2024-04-15 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 6 |
| 2024-04-12 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 30 |
| 2024-04-11 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 249 |
| 2024-04-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 10 |
| 2024-04-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-04-08 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 5,100 |
| 2024-04-05 | $9.35 | $9.42 | $9.34 | $9.42 | $9.42 | 5,100 |
| 2024-04-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,125 |
| 2024-04-03 | $9.47 | $9.60 | $9.47 | $9.60 | $9.60 | 1,125 |
| 2024-04-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-04-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 55 |
| 2024-03-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 294 |
| 2024-03-27 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 353 |
| 2024-03-26 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2024-03-25 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 6 |
| 2024-03-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 25 |
| 2024-03-21 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2024-03-20 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 3 |
| 2024-03-19 | $8.99 | $9.37 | $8.99 | $9.37 | $9.37 | 534 |
| 2024-03-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2024-03-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2024-03-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 150 |
| 2024-03-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 763 |
| 2024-03-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 401 |
| 2024-03-11 | $8.69 | $9.14 | $8.69 | $9.14 | $9.14 | 401 |
| 2024-03-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 497 |
| 2024-03-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2024-03-06 | $9.04 | $9.48 | $9.04 | $9.04 | $9.04 | 1,003 |
| 2024-03-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2024-03-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 628 |
| 2024-03-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 48 |
| 2024-02-29 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 600 |
| 2024-02-28 | $8.85 | $8.86 | $8.85 | $8.86 | $8.86 | 1,750 |
| 2024-02-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 34 |
| 2024-02-26 | $9.32 | $9.32 | $8.72 | $8.82 | $8.82 | 17,789 |
| 2024-02-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,990 |
| 2024-02-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 210 |
| 2024-02-21 | $9.42 | $9.42 | $9.18 | $9.19 | $9.19 | 500 |
| 2024-02-20 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 8 |
| 2024-02-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 22 |
| 2024-02-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 126 |
| 2024-02-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 3 |
| 2024-02-13 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2024-02-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1 |
| 2024-02-09 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 2 |
| 2024-02-08 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1 |
| 2024-02-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 325 |
| 2024-02-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 52 |
| 2024-02-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 7 |
| 2024-02-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 101 |
| 2024-02-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 346 |
| 2024-01-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 798 |
| 2024-01-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 136 |
| 2024-01-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 575 |
| 2024-01-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2024-01-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 31 |
| 2024-01-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,210 |
| 2024-01-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2024-01-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,210 |
| 2024-01-19 | $9.37 | $9.46 | $9.37 | $9.46 | $9.46 | 4,077 |
| 2024-01-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1 |
| 2024-01-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-01-16 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-01-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 11 |
| 2024-01-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1,011 |
| 2024-01-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2024-01-09 | $9.00 | $9.14 | $8.83 | $8.99 | $8.99 | 7,234 |
| 2024-01-08 | $9.46 | $9.46 | $9.36 | $9.36 | $9.36 | 217 |
| 2024-01-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,293 |
| 2024-01-03 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 103 |
| 2024-01-02 | $8.85 | $9.08 | $8.85 | $9.08 | $9.08 | 11,249 |
| 2023-12-29 | $9.27 | $9.27 | $8.85 | $8.85 | $8.85 | 3,420 |
| 2023-12-28 | $9.23 | $9.27 | $9.12 | $9.27 | $9.27 | 2,176 |
| 2023-12-27 | $26.25 | $27.80 | $26.25 | $27.24 | $8.92 | 1,131 |
| 2023-12-26 | $25.95 | $25.95 | $25.95 | $25.95 | $8.49 | 1,905 |
| 2023-12-22 | $26.56 | $26.56 | $26.56 | $26.56 | $8.69 | 300 |
| 2023-12-21 | $26.55 | $26.55 | $26.55 | $26.55 | $8.69 | 603 |
| 2023-12-20 | $27.07 | $27.07 | $27.07 | $27.07 | $8.86 | 378 |
| 2023-12-19 | $25.87 | $25.87 | $25.87 | $25.87 | $8.47 | 24 |
| 2023-12-18 | $25.87 | $25.87 | $25.87 | $25.87 | $8.47 | 1,095 |
| 2023-12-15 | $8.37 | $8.37 | $8.37 | $8.37 | $2.74 | 0 |
| 2023-12-14 | $25.12 | $25.12 | $25.12 | $25.12 | $8.22 | 0 |
| 2023-12-13 | $24.99 | $25.12 | $24.99 | $25.12 | $8.22 | 5,130 |
| 2023-12-12 | $25.71 | $25.71 | $25.71 | $25.71 | $8.41 | 7,500 |
| 2023-12-11 | $26.07 | $26.07 | $26.07 | $26.07 | $8.53 | 345 |
| 2023-12-08 | $25.74 | $25.74 | $25.74 | $25.74 | $8.42 | 65,025 |
| 2023-12-07 | $25.74 | $25.74 | $25.74 | $25.74 | $8.42 | 312 |
| 2023-12-06 | $24.38 | $24.38 | $24.38 | $24.38 | $7.98 | 0 |
| 2023-12-05 | $24.38 | $24.38 | $24.38 | $24.38 | $7.98 | 3,210 |
| 2023-12-04 | $24.38 | $24.38 | $24.38 | $24.38 | $7.98 | 0 |
| 2023-12-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2023-11-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 105 |
| 2023-11-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 68 |
| 2023-11-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 6 |
| 2023-11-27 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 300 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 12 |
| 2023-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 294 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2023-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 25 |
| 2023-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 9 |
| 2023-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2023-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 28 |
| 2023-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 19 |
| 2023-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 19 |
| 2023-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 25 |
| 2023-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 24 |
| 2023-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-10-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 40 |
| 2023-10-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 132 |
| 2023-10-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 500 |
| 2023-10-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 39 |
| 2023-10-19 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 139 |
| 2023-10-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-10-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-10-16 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-10-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 10 |
| 2023-10-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 70 |
| 2023-10-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 3 |
| 2023-10-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 295 |
| 2023-10-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 174 |
| 2023-10-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 4 |
| 2023-10-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 135 |
| 2023-10-04 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 155 |
| 2023-10-03 | $24.02 | $25.28 | $24.02 | $25.28 | $25.28 | 7,101 |
| 2023-10-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 61 |
| 2023-09-29 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-09-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-09-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 711 |
| 2023-09-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2 |
| 2023-09-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 202 |
| 2023-09-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-09-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-09-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-09-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-09-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 46 |
| 2023-09-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-09-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 654 |
| 2023-09-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-09-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-09-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1 |
| 2023-09-08 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 5 |
| 2023-09-07 | $25.78 | $26.46 | $25.78 | $25.78 | $25.78 | 1,640 |
| 2023-09-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 3,600 |
| 2023-09-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 4 |
| 2023-09-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 4 |
| 2023-08-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 150 |
| 2023-08-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3,700 |
| 2023-08-29 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1 |
| 2023-08-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-08-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 17 |
| 2023-08-24 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-08-23 | $25.41 | $25.87 | $25.41 | $25.87 | $25.87 | 200 |
| 2023-08-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 72 |
| 2023-08-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 499 |
| 2023-08-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 3,020 |
| 2023-08-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 505 |
| 2023-08-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-08-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 500 |
| 2023-08-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 408 |
| 2023-08-11 | $27.13 | $27.13 | $26.84 | $26.87 | $26.87 | 1,251 |
| 2023-08-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-08-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 5 |
| 2023-08-08 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 55 |
| 2023-08-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 150 |
| 2023-08-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 4 |
| 2023-08-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 7,010 |
| 2023-08-02 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 75 |
| 2023-08-01 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 220 |
| 2023-07-31 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
| 2023-07-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 100 |
| 2023-07-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-25 | $29.10 | $29.10 | $29.00 | $29.00 | $29.00 | 1,832 |
| 2023-07-24 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 160 |
| 2023-07-21 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 107 |
| 2023-07-20 | $29.37 | $29.39 | $29.05 | $29.05 | $29.05 | 315 |
| 2023-07-19 | $29.00 | $29.16 | $28.99 | $29.16 | $29.16 | 700 |
| 2023-07-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 12 |
| 2023-07-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 418 |
| 2023-07-14 | $27.64 | $28.02 | $27.64 | $28.02 | $28.02 | 1,239 |
| 2023-07-13 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 2 |
| 2023-07-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 100 |
| 2023-07-11 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 2,422 |
| 2023-07-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 100 |
| 2023-07-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 412 |
| 2023-07-06 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 101 |
| 2023-07-05 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 123 |
| 2023-07-03 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 50 |
| 2023-06-30 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 123 |
| 2023-06-29 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 2 |
| 2023-06-28 | $28.49 | $28.63 | $28.49 | $28.63 | $28.19 | 1,695 |
| 2023-06-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.21 | 21 |
| 2023-06-26 | $28.65 | $28.65 | $28.65 | $28.65 | $28.21 | 86 |
| 2023-06-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.21 | 75 |
| 2023-06-22 | $28.50 | $28.65 | $28.50 | $28.65 | $28.21 | 420 |
| 2023-06-21 | $28.23 | $28.34 | $28.20 | $28.34 | $27.90 | 921 |
| 2023-06-20 | $27.89 | $27.89 | $27.89 | $27.89 | $27.46 | 82 |
| 2023-06-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.46 | 100 |
| 2023-06-15 | $28.07 | $28.07 | $28.07 | $28.07 | $27.63 | 18 |
| 2023-06-14 | $27.78 | $28.10 | $27.78 | $28.07 | $27.63 | 1,762 |
| 2023-06-13 | $28.13 | $28.13 | $28.13 | $28.13 | $27.69 | 367 |
| 2023-06-12 | $28.05 | $28.05 | $28.05 | $28.05 | $27.62 | 428 |
| 2023-06-09 | $27.14 | $27.28 | $27.00 | $27.00 | $26.58 | 2,015 |
| 2023-06-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.07 | 110 |
| 2023-06-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.09 | 20,010 |
| 2023-06-06 | $26.35 | $26.50 | $26.35 | $26.50 | $26.09 | 786 |
| 2023-06-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.79 | 120 |
| 2023-06-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.52 | 312 |
| 2023-06-01 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 0 |
| 2023-05-31 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 11 |
| 2023-05-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 0 |
| 2023-05-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 11 |
| 2023-05-25 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 0 |
| 2023-05-24 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 0 |
| 2023-05-23 | $25.33 | $25.33 | $25.33 | $25.33 | $24.94 | 0 |
| 2023-05-22 | $25.00 | $25.33 | $25.00 | $25.33 | $24.94 | 367 |
| 2023-05-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.08 | 6 |
| 2023-05-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.08 | 403 |
| 2023-05-17 | $25.28 | $25.28 | $25.28 | $25.28 | $24.88 | 10 |
| 2023-05-16 | $25.28 | $25.28 | $25.28 | $25.28 | $24.88 | 10 |
| 2023-05-15 | $25.55 | $25.55 | $25.28 | $25.28 | $24.88 | 289 |
| 2023-05-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3 |
| 2023-05-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 270 |
| 2023-05-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 312 |
| 2023-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11 |
| 2023-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 321 |
| 2023-05-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 4 |
| 2023-04-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-04-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-04-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-04-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-04-24 | $25.74 | $25.88 | $25.74 | $25.88 | $25.88 | 501 |
| 2023-04-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 10 |
| 2023-04-20 | $25.48 | $25.48 | $25.15 | $25.15 | $25.15 | 864 |
| 2023-04-19 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-04-18 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 195 |
| 2023-04-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 672 |
| 2023-04-14 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-04-13 | $25.99 | $25.99 | $25.37 | $25.37 | $25.37 | 672 |
| 2023-04-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 20 |
| 2023-04-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 200 |
| 2023-04-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 50 |
| 2023-04-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 5 |
| 2023-04-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 15 |
| 2023-04-04 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 12 |
| 2023-04-03 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 141 |
| 2023-03-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-03-30 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 27 |
| 2023-03-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 35 |
| 2023-03-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 100 |
| 2023-03-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2023-03-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-03-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 103 |
| 2023-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5 |
| 2023-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 31,276 |
| 2023-03-16 | $23.59 | $24.00 | $23.36 | $24.00 | $24.00 | 440 |
| 2023-03-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 106 |
| 2023-03-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 3 |
| 2023-03-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 52 |
| 2023-03-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2023-03-09 | $26.50 | $26.88 | $26.50 | $26.88 | $26.88 | 362 |
| 2023-03-08 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2,545 |
| 2023-03-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 504 |
| 2023-03-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-03-03 | $26.06 | $26.15 | $25.96 | $26.15 | $26.15 | 1,719 |
| 2023-03-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-03-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 150 |
| 2023-02-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
| 2023-02-27 | $25.67 | $25.67 | $25.45 | $25.45 | $25.45 | 300 |
| 2023-02-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 5 |
| 2023-02-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 175 |
| 2023-02-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 60 |
| 2023-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-02-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-02-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 602 |
| 2023-02-15 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 78 |
| 2023-02-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 225 |
| 2023-02-13 | $25.79 | $25.91 | $25.79 | $25.91 | $25.91 | 484 |
| 2023-02-10 | $25.08 | $25.46 | $25.08 | $25.46 | $25.46 | 1,358 |
| 2023-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 105 |
| 2023-02-08 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 1,000 |
| 2023-02-07 | $24.85 | $24.85 | $24.67 | $24.67 | $24.67 | 1,551 |
| 2023-02-06 | $24.78 | $24.89 | $24.78 | $24.89 | $24.89 | 390 |
| 2023-02-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2023-02-02 | $24.85 | $24.85 | $24.84 | $24.84 | $24.84 | 895 |
| 2023-02-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 326 |
| 2023-01-31 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 166 |
| 2023-01-30 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 167 |
| 2023-01-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 6 |
| 2023-01-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 4 |
| 2023-01-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 285 |
| 2023-01-24 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 285 |
| 2023-01-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 523 |
| 2023-01-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-01-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 160 |
| 2023-01-18 | $24.50 | $24.60 | $24.02 | $24.54 | $24.54 | 999 |
| 2023-01-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 187 |
| 2023-01-13 | $22.93 | $23.23 | $22.93 | $23.23 | $23.23 | 1,535 |
| 2023-01-12 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 150 |
| 2023-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 232 |
| 2023-01-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 35,021 |
| 2023-01-09 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2023-01-06 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 103 |
| 2023-01-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 188 |
| 2023-01-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 100 |
| 2023-01-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 150 |
| 2022-12-30 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 194 |
| 2022-12-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 148 |
| 2022-12-28 | $22.65 | $23.62 | $22.65 | $23.62 | $23.17 | 16,735 |
| 2022-12-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.21 | 51 |
| 2022-12-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.21 | 89 |
| 2022-12-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.21 | 140 |
| 2022-12-21 | $22.59 | $22.94 | $22.59 | $22.94 | $22.50 | 606 |
| 2022-12-20 | $23.77 | $23.77 | $23.77 | $23.77 | $23.32 | 173 |
| 2022-12-19 | $23.22 | $23.22 | $23.22 | $23.22 | $22.78 | 85 |
| 2022-12-16 | $24.56 | $24.56 | $23.22 | $23.22 | $22.78 | 501 |
| 2022-12-15 | $24.46 | $24.46 | $24.46 | $24.46 | $23.99 | 58 |
| 2022-12-14 | $24.46 | $24.46 | $24.46 | $24.46 | $23.99 | 820 |
| 2022-12-13 | $24.40 | $24.40 | $24.40 | $24.40 | $23.93 | 14 |
| 2022-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $23.93 | 574 |
| 2022-12-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 30 |
| 2022-12-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 183 |
| 2022-12-07 | $23.93 | $24.26 | $23.92 | $24.26 | $23.79 | 1,137 |
| 2022-12-06 | $25.02 | $25.02 | $24.19 | $24.19 | $23.73 | 480 |
| 2022-12-05 | $24.10 | $24.10 | $23.80 | $23.80 | $23.34 | 2,542 |
| 2022-12-02 | $24.31 | $24.31 | $24.31 | $24.31 | $23.85 | 48 |
| 2022-12-01 | $24.31 | $24.31 | $24.31 | $24.31 | $23.85 | 20,027 |
| 2022-11-30 | $24.31 | $24.31 | $24.31 | $24.31 | $23.85 | 204 |
| 2022-11-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.13 | 20,000 |
| 2022-11-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.13 | 41 |
| 2022-11-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.13 | 498 |
| 2022-11-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.49 | 540 |
| 2022-11-22 | $23.20 | $24.00 | $23.20 | $23.89 | $23.43 | 1,150 |
| 2022-11-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.09 | 0 |
| 2022-11-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.09 | 0 |
| 2022-11-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.09 | 0 |
| 2022-11-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.09 | 95 |
| 2022-11-15 | $24.56 | $24.56 | $24.56 | $24.56 | $24.09 | 201 |
| 2022-11-14 | $23.79 | $23.80 | $23.79 | $23.80 | $23.34 | 701 |
| 2022-11-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.20 | 103 |
| 2022-11-10 | $24.89 | $25.00 | $24.89 | $25.00 | $24.52 | 1,046 |
| 2022-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 1,398 |
| 2022-11-08 | $24.00 | $24.42 | $24.00 | $24.42 | $23.95 | 1,292 |
| 2022-11-07 | $22.18 | $22.60 | $22.18 | $22.60 | $22.17 | 602 |
| 2022-11-04 | $20.82 | $20.82 | $20.82 | $20.82 | $20.42 | 92 |
| 2022-11-03 | $20.82 | $20.82 | $20.82 | $20.82 | $20.42 | 0 |
| 2022-11-02 | $20.82 | $20.82 | $20.82 | $20.82 | $20.42 | 2 |
| 2022-11-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.42 | 239 |
| 2022-10-31 | $20.33 | $20.33 | $20.33 | $20.33 | $19.94 | 0 |
| 2022-10-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.94 | 16 |
| 2022-10-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.94 | 215 |
| 2022-10-26 | $20.07 | $20.07 | $20.07 | $20.07 | $19.69 | 62 |
| 2022-10-25 | $20.07 | $20.07 | $20.07 | $20.07 | $19.69 | 1 |
| 2022-10-24 | $20.07 | $20.07 | $20.07 | $20.07 | $19.69 | 50 |
| 2022-10-21 | $19.95 | $20.07 | $19.95 | $20.07 | $19.69 | 794 |
| 2022-10-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.41 | 525 |
| 2022-10-19 | $19.77 | $19.77 | $19.77 | $19.77 | $19.39 | 0 |
| 2022-10-18 | $19.77 | $19.77 | $19.77 | $19.77 | $19.39 | 508 |
| 2022-10-17 | $19.22 | $19.22 | $19.22 | $19.22 | $18.85 | 214 |
| 2022-10-14 | $19.54 | $19.54 | $19.54 | $19.54 | $19.16 | 0 |
| 2022-10-13 | $19.54 | $19.54 | $19.54 | $19.54 | $19.16 | 125 |
| 2022-10-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.05 | 2,400 |
| 2022-10-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.05 | 34 |
| 2022-10-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.05 | 3 |
| 2022-10-07 | $19.59 | $19.59 | $19.43 | $19.43 | $19.43 | 561 |
| 2022-10-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 241 |
| 2022-10-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 65 |
| 2022-10-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 115 |
| 2022-10-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5 |
| 2022-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 845 |
| 2022-09-29 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 125 |
| 2022-09-28 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 10 |
| 2022-09-27 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 5,002 |
| 2022-09-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1,616 |
| 2022-09-23 | $19.46 | $19.70 | $19.44 | $19.44 | $19.44 | 2,150 |
| 2022-09-22 | $20.13 | $20.13 | $19.92 | $19.92 | $19.92 | 1,178 |
| 2022-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,002 |
| 2022-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,062 |
| 2022-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 208 |
| 2022-09-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 465 |
| 2022-09-15 | $20.52 | $20.52 | $20.12 | $20.30 | $20.30 | 413 |
| 2022-09-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 531 |
| 2022-09-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 10 |
| 2022-09-12 | $21.00 | $21.00 | $20.53 | $20.53 | $20.53 | 615 |
| 2022-09-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 29 |
| 2022-09-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 2,400 |
| 2022-09-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-09-06 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-09-02 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-09-01 | $20.40 | $20.40 | $20.39 | $20.39 | $20.39 | 3,504 |
| 2022-08-31 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 836 |
| 2022-08-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 55 |
| 2022-08-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-08-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 231 |
| 2022-08-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 508 |
| 2022-08-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 906 |
| 2022-08-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 150 |
| 2022-08-22 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1,000 |
| 2022-08-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2022-08-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 26 |
| 2022-08-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 9 |
| 2022-08-16 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 650 |
| 2022-08-15 | $21.03 | $21.78 | $21.03 | $21.78 | $21.78 | 3,115 |
| 2022-08-12 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 375 |
| 2022-08-11 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2022-08-10 | $20.50 | $20.85 | $20.50 | $20.72 | $20.72 | 949 |
| 2022-08-09 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-08-08 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2022-08-05 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 2,306 |
| 2022-08-04 | $19.41 | $19.77 | $19.41 | $19.77 | $19.77 | 425 |
| 2022-08-03 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 67 |
| 2022-08-02 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2022-08-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 66 |
| 2022-07-29 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 3,040 |
| 2022-07-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 234 |
| 2022-07-27 | $18.06 | $18.11 | $18.06 | $18.11 | $18.11 | 200 |
| 2022-07-26 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 66 |
| 2022-07-25 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 399 |
| 2022-07-22 | $19.02 | $19.26 | $18.71 | $18.71 | $18.71 | 5,612 |
| 2022-07-21 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 200 |
| 2022-07-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 28 |
| 2022-07-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 210 |
| 2022-07-18 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 34 |
| 2022-07-15 | $17.65 | $17.80 | $17.54 | $17.62 | $17.62 | 24,522 |
| 2022-07-14 | $17.74 | $17.76 | $17.65 | $17.65 | $17.65 | 2,276 |
| 2022-07-13 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 48 |
| 2022-07-12 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 406 |
| 2022-07-11 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
| 2022-07-08 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 757 |
| 2022-07-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 2 |
| 2022-07-06 | $18.03 | $18.03 | $17.95 | $17.95 | $17.95 | 2,785 |
| 2022-07-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 31 |
| 2022-07-01 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 26 |
| 2022-06-30 | $18.48 | $18.62 | $18.31 | $18.31 | $18.31 | 1,003 |
| 2022-06-29 | $18.85 | $19.00 | $18.84 | $18.84 | $18.84 | 813 |
| 2022-06-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1,050 |
| 2022-06-27 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 5 |
| 2022-06-24 | $19.05 | $19.33 | $19.05 | $19.33 | $19.33 | 200 |
| 2022-06-23 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 465 |
| 2022-06-22 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 880 |
| 2022-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2022-06-17 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 171 |
| 2022-06-16 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 184 |
| 2022-06-15 | $19.25 | $19.26 | $19.25 | $19.26 | $19.26 | 6,053 |
| 2022-06-14 | $18.48 | $19.43 | $18.48 | $19.20 | $19.20 | 829 |
| 2022-06-13 | $19.60 | $19.70 | $19.50 | $19.51 | $19.51 | 2,030 |
| 2022-06-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 1,272 |
| 2022-06-09 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2022-06-08 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 104 |
| 2022-06-07 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-06-06 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 411 |
| 2022-06-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 168 |
| 2022-06-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2022-06-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 1,001 |
| 2022-05-31 | $20.42 | $20.42 | $20.21 | $20.21 | $20.21 | 1,100 |
| 2022-05-27 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 256 |
| 2022-05-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-05-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 11 |
| 2022-05-24 | $19.91 | $19.91 | $19.90 | $19.90 | $19.90 | 531 |
| 2022-05-23 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-05-20 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 31 |
| 2022-05-19 | $20.13 | $20.13 | $19.94 | $19.94 | $19.94 | 840 |
| 2022-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 272 |
| 2022-05-17 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 13 |
| 2022-05-16 | $19.91 | $19.91 | $19.58 | $19.58 | $19.58 | 561 |
| 2022-05-13 | $20.46 | $20.60 | $20.46 | $20.60 | $20.60 | 976 |
| 2022-05-12 | $20.74 | $21.29 | $20.74 | $21.29 | $21.29 | 5,716 |
| 2022-05-11 | $20.49 | $21.42 | $20.49 | $21.42 | $21.42 | 15,210 |
| 2022-05-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 785 |
| 2022-05-09 | $20.69 | $21.14 | $20.69 | $21.14 | $21.14 | 1,330 |
| 2022-05-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-05-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 13 |
| 2022-05-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 297 |
| 2022-05-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-05-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 297 |
| 2022-04-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-04-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 324 |
| 2022-04-27 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 109 |
| 2022-04-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-04-25 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-04-22 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 76 |
| 2022-04-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 104 |
| 2022-04-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 1,484 |
| 2022-04-19 | $20.72 | $20.84 | $20.72 | $20.84 | $20.84 | 644 |
| 2022-04-18 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 158 |
| 2022-04-14 | $21.14 | $21.14 | $20.92 | $20.92 | $20.92 | 365 |
| 2022-04-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 544 |
| 2022-04-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 499 |
| 2022-04-11 | $19.98 | $21.00 | $19.98 | $21.00 | $21.00 | 675 |
| 2022-04-08 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-04-07 | $20.37 | $20.86 | $20.37 | $20.86 | $20.86 | 593 |
| 2022-04-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 475 |
| 2022-04-05 | $22.32 | $22.32 | $22.06 | $22.06 | $22.06 | 232 |
| 2022-04-04 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2022-04-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 572 |
| 2022-03-31 | $23.04 | $23.04 | $22.59 | $22.59 | $22.59 | 1,703 |
| 2022-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 195 |
| 2022-03-29 | $22.21 | $23.32 | $22.21 | $23.19 | $23.19 | 2,435 |
| 2022-03-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 73 |
| 2022-03-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 110 |
| 2022-03-24 | $21.81 | $22.08 | $21.81 | $22.08 | $22.08 | 219 |
| 2022-03-23 | $22.00 | $22.53 | $22.00 | $22.53 | $22.53 | 1,132 |
| 2022-03-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1,908 |
| 2022-03-21 | $21.30 | $21.30 | $20.97 | $21.30 | $21.30 | 1,908 |
| 2022-03-18 | $21.19 | $21.47 | $21.19 | $21.47 | $21.47 | 783 |
| 2022-03-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 290 |
| 2022-03-16 | $20.21 | $20.21 | $20.15 | $20.15 | $20.15 | 422 |
| 2022-03-15 | $19.65 | $20.15 | $19.65 | $20.15 | $20.15 | 618 |
| 2022-03-14 | $20.05 | $20.05 | $19.68 | $19.68 | $19.68 | 345 |
| 2022-03-11 | $19.91 | $19.91 | $19.26 | $19.26 | $19.26 | 2,448 |
| 2022-03-10 | $19.85 | $20.04 | $19.72 | $19.88 | $19.88 | 11,337 |
| 2022-03-09 | $19.66 | $19.73 | $19.66 | $19.73 | $19.73 | 1,170 |
| 2022-03-08 | $19.41 | $19.41 | $18.78 | $19.00 | $19.00 | 3,543 |
| 2022-03-07 | $20.74 | $20.74 | $20.00 | $20.10 | $20.10 | 2,842 |
| 2022-03-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 74 |
| 2022-03-03 | $21.79 | $21.88 | $21.79 | $21.88 | $21.88 | 665 |
| 2022-03-02 | $21.66 | $21.66 | $21.38 | $21.40 | $21.40 | 742 |
| 2022-03-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 130 |
| 2022-02-28 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 470 |
| 2022-02-25 | $21.75 | $21.88 | $21.75 | $21.88 | $21.88 | 628 |
| 2022-02-24 | $22.00 | $22.00 | $21.88 | $21.88 | $21.88 | 930 |
| 2022-02-23 | $22.11 | $22.19 | $22.11 | $22.19 | $22.19 | 794 |
| 2022-02-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 264 |
| 2022-02-18 | $23.94 | $23.94 | $23.50 | $23.50 | $23.50 | 1,640 |
| 2022-02-17 | $23.89 | $23.89 | $23.50 | $23.65 | $23.65 | 1,302 |
| 2022-02-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 14 |
| 2022-02-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 19 |
| 2022-02-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 125 |
| 2022-02-11 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 542 |
| 2022-02-10 | $24.40 | $24.40 | $23.86 | $23.95 | $23.95 | 6,605 |
| 2022-02-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 10 |
| 2022-02-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 203 |
| 2022-02-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 29 |
| 2022-02-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 127 |
| 2022-02-03 | $24.00 | $24.82 | $24.00 | $24.82 | $24.82 | 1,263 |
| 2022-02-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 264 |
| 2022-02-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 167 |
| 2022-01-31 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 116 |
| 2022-01-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 569 |
| 2022-01-27 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 194 |
| 2022-01-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 325 |
| 2022-01-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-01-24 | $24.42 | $24.42 | $23.64 | $23.64 | $23.64 | 3,045 |
| 2022-01-21 | $24.40 | $24.57 | $24.40 | $24.48 | $24.48 | 5,047 |
| 2022-01-20 | $24.40 | $24.75 | $24.40 | $24.62 | $24.62 | 610 |
| 2022-01-19 | $24.90 | $25.00 | $24.88 | $24.88 | $24.88 | 996 |
| 2022-01-18 | $25.50 | $25.50 | $25.12 | $25.12 | $25.12 | 1,883 |
| 2022-01-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 6 |
| 2022-01-13 | $25.55 | $25.61 | $25.55 | $25.61 | $25.61 | 353 |
| 2022-01-12 | $25.45 | $25.56 | $25.45 | $25.56 | $25.56 | 1,293 |
| 2022-01-11 | $25.53 | $25.53 | $25.40 | $25.40 | $25.40 | 2,483 |
| 2022-01-10 | $26.41 | $26.41 | $25.19 | $25.19 | $25.19 | 659 |
| 2022-01-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-01-06 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 345 |
| 2022-01-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 769 |
| 2022-01-04 | $24.33 | $24.33 | $24.30 | $24.30 | $24.30 | 1,210 |
| 2022-01-03 | $23.27 | $24.33 | $23.27 | $24.33 | $24.33 | 2,084 |
| 2021-12-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 214 |
| 2021-12-30 | $23.34 | $24.15 | $23.34 | $24.15 | $24.15 | 224 |
| 2021-12-29 | $24.50 | $24.50 | $24.07 | $24.25 | $24.25 | 1,389 |
| 2021-12-28 | $25.50 | $25.50 | $24.98 | $24.98 | $24.54 | 418 |
| 2021-12-27 | $25.25 | $25.25 | $25.19 | $25.19 | $24.75 | 2,051 |
| 2021-12-23 | $24.74 | $25.23 | $24.74 | $25.23 | $24.78 | 543 |
| 2021-12-22 | $24.36 | $24.36 | $24.11 | $24.11 | $23.68 | 2,095 |
| 2021-12-21 | $24.23 | $24.23 | $23.82 | $23.82 | $23.40 | 2,040 |
| 2021-12-20 | $24.65 | $24.65 | $23.19 | $24.36 | $23.93 | 2,783 |
| 2021-12-17 | $25.36 | $25.36 | $25.36 | $25.36 | $24.92 | 206 |
| 2021-12-16 | $25.00 | $25.74 | $25.00 | $25.74 | $25.28 | 2,456 |
| 2021-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 322 |
| 2021-12-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 0 |
| 2021-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 265 |
| 2021-12-10 | $25.47 | $26.14 | $25.47 | $26.14 | $25.67 | 1,649 |
| 2021-12-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.79 | 151 |
| 2021-12-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.79 | 115 |
| 2021-12-07 | $26.81 | $26.81 | $26.26 | $26.26 | $25.79 | 413 |
| 2021-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 73 |
| 2021-12-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 115 |
| 2021-12-02 | $25.77 | $25.77 | $25.50 | $25.50 | $25.05 | 1,060 |
| 2021-12-01 | $25.53 | $25.72 | $25.46 | $25.46 | $25.01 | 985 |
| 2021-11-30 | $24.43 | $25.47 | $24.43 | $25.40 | $24.95 | 1,177 |
| 2021-11-29 | $26.42 | $26.42 | $26.39 | $26.39 | $25.92 | 1,313 |
| 2021-11-26 | $25.37 | $25.83 | $25.37 | $25.83 | $25.37 | 327 |
| 2021-11-24 | $26.25 | $26.25 | $26.25 | $26.25 | $25.79 | 58 |
| 2021-11-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.79 | 470 |
| 2021-11-22 | $26.33 | $26.80 | $26.33 | $26.80 | $26.33 | 310 |
| 2021-11-19 | $26.33 | $26.33 | $26.33 | $26.33 | $25.87 | 282 |
| 2021-11-18 | $25.76 | $26.63 | $25.76 | $26.63 | $26.16 | 560 |
| 2021-11-17 | $25.96 | $26.93 | $25.96 | $26.93 | $26.45 | 2,702 |
| 2021-11-16 | $27.38 | $27.66 | $27.11 | $27.36 | $26.87 | 8,412 |
| 2021-11-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.11 | 485 |
| 2021-11-12 | $27.64 | $27.64 | $27.64 | $27.64 | $27.15 | 16 |
| 2021-11-11 | $27.64 | $27.64 | $27.64 | $27.64 | $27.15 | 210 |
| 2021-11-10 | $27.92 | $27.92 | $27.68 | $27.68 | $27.19 | 583 |
| 2021-11-09 | $26.77 | $27.60 | $26.77 | $27.60 | $27.11 | 544 |
| 2021-11-08 | $27.24 | $27.95 | $27.24 | $27.95 | $27.46 | 2,487 |
| 2021-11-05 | $27.39 | $27.39 | $27.23 | $27.23 | $26.75 | 2,619 |
| 2021-11-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.26 | 783 |
| 2021-11-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.11 | 146 |
| 2021-11-02 | $27.52 | $28.50 | $27.52 | $28.50 | $28.00 | 2,020 |
| 2021-11-01 | $27.84 | $29.11 | $27.84 | $28.53 | $28.03 | 1,131 |
| 2021-10-29 | $27.88 | $27.88 | $27.84 | $27.84 | $27.35 | 434 |
| 2021-10-28 | $28.20 | $28.20 | $28.20 | $28.20 | $27.70 | 565 |
| 2021-10-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.46 | 200 |
| 2021-10-26 | $27.89 | $28.12 | $27.89 | $27.95 | $27.45 | 2,660 |
| 2021-10-25 | $27.28 | $27.52 | $27.28 | $27.52 | $27.04 | 786 |
| 2021-10-22 | $27.28 | $27.28 | $27.28 | $27.28 | $26.79 | 61 |
| 2021-10-21 | $27.76 | $27.76 | $27.28 | $27.28 | $26.79 | 1,307 |
| 2021-10-20 | $27.10 | $28.00 | $27.10 | $27.50 | $27.01 | 5,378 |
| 2021-10-19 | $27.71 | $27.76 | $27.71 | $27.76 | $27.27 | 1,661 |
| 2021-10-18 | $27.00 | $27.98 | $27.00 | $27.98 | $27.49 | 423 |
| 2021-10-15 | $28.55 | $28.55 | $27.98 | $28.27 | $27.77 | 2,729 |
| 2021-10-14 | $28.42 | $28.60 | $28.42 | $28.60 | $28.09 | 1,338 |
| 2021-10-13 | $28.01 | $28.01 | $27.97 | $27.97 | $27.48 | 500 |
| 2021-10-12 | $28.45 | $28.45 | $28.05 | $28.05 | $27.55 | 1,264 |
| 2021-10-11 | $28.25 | $28.25 | $28.04 | $28.04 | $27.54 | 3,765 |
| 2021-10-08 | $27.81 | $27.81 | $27.45 | $27.71 | $27.22 | 1,833 |
| 2021-10-07 | $27.76 | $27.76 | $26.80 | $26.80 | $26.33 | 398 |
| 2021-10-06 | $27.46 | $27.46 | $26.43 | $26.43 | $25.96 | 3,232 |
| 2021-10-05 | $27.73 | $27.93 | $27.72 | $27.93 | $27.44 | 1,061 |
| 2021-10-04 | $27.81 | $27.83 | $26.85 | $27.18 | $26.70 | 33,634 |
| 2021-10-01 | $27.59 | $27.59 | $27.59 | $27.59 | $27.10 | 495 |
| 2021-09-30 | $28.92 | $28.92 | $28.30 | $28.30 | $27.80 | 424 |
| 2021-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.49 | 335 |
| 2021-09-28 | $28.85 | $29.03 | $28.67 | $28.67 | $28.16 | 1,133 |
| 2021-09-27 | $29.16 | $29.25 | $28.60 | $28.85 | $28.34 | 1,926 |
| 2021-09-24 | $28.63 | $29.08 | $28.33 | $28.46 | $27.96 | 3,227 |
| 2021-09-23 | $28.29 | $28.70 | $27.56 | $28.55 | $28.04 | 4,509 |
| 2021-09-22 | $28.49 | $28.49 | $28.26 | $28.28 | $27.78 | 8,302 |
| 2021-09-21 | $28.14 | $28.49 | $28.14 | $28.49 | $27.99 | 354 |
| 2021-09-20 | $27.42 | $27.50 | $27.22 | $27.22 | $26.74 | 3,967 |
| 2021-09-17 | $28.78 | $28.78 | $28.11 | $28.24 | $27.74 | 586 |
| 2021-09-16 | $29.00 | $29.00 | $28.34 | $28.34 | $27.83 | 578 |
| 2021-09-15 | $28.98 | $28.98 | $28.43 | $28.70 | $28.19 | 11,082 |
| 2021-09-14 | $27.97 | $28.03 | $27.96 | $28.03 | $27.53 | 948 |
| 2021-09-13 | $27.91 | $27.91 | $27.40 | $27.49 | $27.00 | 2,432 |
| 2021-09-10 | $28.09 | $28.98 | $27.91 | $27.91 | $27.42 | 4,797 |
| 2021-09-09 | $27.69 | $27.87 | $27.68 | $27.87 | $27.38 | 849 |
| 2021-09-08 | $26.86 | $26.94 | $26.86 | $26.94 | $26.46 | 4,294 |
| 2021-09-07 | $25.91 | $27.56 | $25.91 | $26.46 | $25.99 | 4,399 |
| 2021-09-03 | $25.70 | $25.70 | $25.60 | $25.60 | $25.15 | 1,223 |
| 2021-09-02 | $25.73 | $25.73 | $25.58 | $25.58 | $25.12 | 615 |
| 2021-09-01 | $26.03 | $26.03 | $25.70 | $25.70 | $25.25 | 849 |
| 2021-08-31 | $25.19 | $25.59 | $25.19 | $25.24 | $24.80 | 1,657 |
| 2021-08-30 | $25.18 | $25.18 | $25.18 | $25.18 | $24.74 | 227 |
| 2021-08-27 | $24.59 | $24.72 | $24.59 | $24.65 | $24.21 | 600 |
| 2021-08-26 | $23.88 | $23.88 | $23.88 | $23.88 | $23.45 | 308 |
| 2021-08-25 | $23.78 | $23.91 | $23.68 | $23.91 | $23.49 | 5,916 |
| 2021-08-24 | $23.78 | $24.25 | $23.15 | $23.65 | $23.23 | 103,074 |
| 2021-08-23 | $24.48 | $24.69 | $24.36 | $24.36 | $23.93 | 15,105 |
| 2021-08-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 246 |
| 2021-08-19 | $24.80 | $24.80 | $24.50 | $24.50 | $24.07 | 34,029 |
| 2021-08-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.75 | 354 |
| 2021-08-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.07 | 62 |
| 2021-08-16 | $25.75 | $25.76 | $25.53 | $25.53 | $25.07 | 1,714 |
| 2021-08-13 | $26.35 | $26.35 | $26.04 | $26.04 | $25.58 | 1,981 |
| 2021-08-12 | $27.08 | $27.08 | $27.08 | $27.08 | $26.60 | 51 |
| 2021-08-11 | $27.05 | $27.08 | $26.72 | $27.08 | $26.60 | 6,807 |
| 2021-08-10 | $27.23 | $27.23 | $26.35 | $26.35 | $25.88 | 2,562 |
| 2021-08-09 | $26.66 | $26.66 | $25.24 | $25.24 | $24.79 | 1,365 |
| 2021-08-06 | $26.16 | $26.16 | $26.02 | $26.10 | $25.64 | 2,165 |
| 2021-08-05 | $25.60 | $26.17 | $25.60 | $26.01 | $25.55 | 14,008 |
| 2021-08-04 | $25.19 | $25.27 | $25.19 | $25.27 | $24.82 | 3,972 |
| 2021-08-03 | $25.17 | $25.17 | $25.08 | $25.08 | $24.63 | 553 |
| 2021-08-02 | $24.45 | $24.85 | $24.45 | $24.85 | $24.41 | 2,013 |
| 2021-07-30 | $24.85 | $24.86 | $24.36 | $24.36 | $23.93 | 1,959 |
| 2021-07-29 | $24.55 | $25.18 | $24.55 | $24.95 | $24.51 | 1,712 |
| 2021-07-28 | $24.43 | $24.56 | $24.43 | $24.56 | $24.12 | 525 |
| 2021-07-27 | $25.00 | $25.00 | $24.23 | $24.88 | $24.44 | 900 |
| 2021-07-26 | $24.72 | $24.72 | $24.70 | $24.70 | $24.26 | 950 |
| 2021-07-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.28 | 88 |
| 2021-07-22 | $25.01 | $25.01 | $24.72 | $24.72 | $24.28 | 725 |
| 2021-07-21 | $24.73 | $24.73 | $24.56 | $24.56 | $24.13 | 709 |
| 2021-07-20 | $24.20 | $24.29 | $23.92 | $24.17 | $23.74 | 1,141 |
| 2021-07-19 | $24.92 | $24.92 | $24.11 | $24.30 | $23.87 | 2,031 |
| 2021-07-16 | $25.15 | $25.15 | $25.00 | $25.00 | $24.56 | 1,653 |
| 2021-07-15 | $25.10 | $25.25 | $25.10 | $25.13 | $24.69 | 4,170 |
| 2021-07-14 | $25.81 | $25.81 | $25.01 | $25.01 | $24.57 | 1,050 |
| 2021-07-13 | $25.95 | $26.00 | $25.95 | $26.00 | $25.54 | 1,515 |
| 2021-07-12 | $25.75 | $25.75 | $24.80 | $25.65 | $25.19 | 2,369 |
| 2021-07-09 | $25.44 | $25.44 | $25.44 | $25.44 | $24.99 | 230 |
| 2021-07-08 | $25.44 | $25.77 | $25.44 | $25.44 | $24.99 | 911 |
| 2021-07-07 | $24.85 | $25.85 | $24.85 | $25.73 | $25.27 | 2,413 |
| 2021-07-06 | $26.80 | $26.80 | $25.95 | $26.19 | $25.72 | 20,721 |
| 2021-07-02 | $26.34 | $27.64 | $26.34 | $27.01 | $26.53 | 9,227 |
| 2021-07-01 | $27.22 | $27.24 | $27.16 | $27.16 | $26.68 | 1,857 |
| 2021-06-30 | $27.59 | $27.59 | $26.85 | $27.18 | $26.70 | 3,892 |
| 2021-06-29 | $26.88 | $28.30 | $26.88 | $28.12 | $27.62 | 3,488 |
| 2021-06-28 | $29.30 | $29.31 | $29.20 | $29.20 | $28.27 | 4,067 |
| 2021-06-25 | $29.31 | $29.31 | $29.31 | $29.31 | $28.38 | 147 |
| 2021-06-24 | $29.00 | $29.24 | $29.00 | $29.24 | $28.31 | 4,026 |
| 2021-06-23 | $29.93 | $29.93 | $28.79 | $28.79 | $27.88 | 1,324 |
| 2021-06-22 | $28.89 | $28.89 | $28.78 | $28.78 | $27.87 | 640 |
| 2021-06-21 | $29.00 | $29.00 | $28.67 | $28.70 | $27.79 | 1,670 |
| 2021-06-18 | $29.25 | $29.46 | $29.24 | $29.24 | $28.31 | 841 |
| 2021-06-17 | $29.86 | $29.86 | $29.86 | $29.86 | $28.91 | 136 |
| 2021-06-16 | $30.10 | $30.41 | $29.85 | $29.85 | $28.90 | 6,553 |
| 2021-06-15 | $30.42 | $30.42 | $29.05 | $29.68 | $28.74 | 1,492 |
| 2021-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.05 | 4,202 |
| 2021-06-11 | $29.83 | $29.83 | $29.64 | $29.64 | $28.70 | 2,948 |
| 2021-06-10 | $29.84 | $29.84 | $29.84 | $29.84 | $28.89 | 210 |
| 2021-06-09 | $30.37 | $30.37 | $29.61 | $29.68 | $28.74 | 29,794 |
| 2021-06-08 | $29.92 | $31.04 | $29.92 | $30.72 | $29.75 | 1,414 |
| 2021-06-07 | $29.91 | $29.91 | $29.91 | $29.91 | $28.96 | 144 |
| 2021-06-04 | $29.56 | $29.91 | $29.56 | $29.91 | $28.96 | 3,922 |
| 2021-06-03 | $29.57 | $29.58 | $29.57 | $29.57 | $28.63 | 949 |
| 2021-06-02 | $29.71 | $29.94 | $29.71 | $29.72 | $28.78 | 1,099 |
| 2021-06-01 | $30.28 | $30.28 | $29.25 | $29.44 | $28.50 | 1,241 |
| 2021-05-28 | $29.90 | $29.90 | $29.35 | $29.72 | $28.77 | 1,348 |
| 2021-05-27 | $29.57 | $29.91 | $29.57 | $29.89 | $28.94 | 1,045 |
| 2021-05-26 | $29.75 | $29.75 | $29.25 | $29.40 | $28.47 | 818 |
| 2021-05-25 | $29.00 | $29.34 | $29.00 | $29.33 | $28.40 | 1,898 |
| 2021-05-24 | $28.53 | $28.67 | $28.53 | $28.65 | $27.74 | 5,424 |
| 2021-05-21 | $28.25 | $28.45 | $28.25 | $28.45 | $27.55 | 3,502 |
| 2021-05-20 | $27.40 | $28.23 | $27.40 | $28.23 | $27.34 | 8,330 |
| 2021-05-19 | $27.39 | $27.39 | $27.39 | $27.39 | $26.52 | 133 |
| 2021-05-18 | $28.23 | $28.23 | $26.76 | $27.39 | $26.52 | 3,346 |
| 2021-05-17 | $27.11 | $27.60 | $27.05 | $27.22 | $26.36 | 4,831 |
| 2021-05-14 | $27.50 | $27.65 | $25.71 | $26.41 | $25.57 | 1,475 |
| 2021-05-13 | $24.48 | $24.86 | $24.48 | $24.86 | $24.07 | 648 |
| 2021-05-12 | $25.51 | $25.51 | $24.67 | $24.67 | $23.88 | 3,436 |
| 2021-05-11 | $25.74 | $25.74 | $25.27 | $25.37 | $24.57 | 661 |
| 2021-05-10 | $26.19 | $26.50 | $26.19 | $26.43 | $25.59 | 757 |
| 2021-05-07 | $26.46 | $26.50 | $25.93 | $25.93 | $25.11 | 1,095 |
| 2021-05-06 | $25.23 | $25.30 | $24.98 | $25.30 | $24.49 | 468 |
| 2021-05-05 | $24.90 | $25.35 | $24.90 | $25.35 | $24.55 | 2,265 |
| 2021-05-04 | $25.45 | $25.45 | $24.76 | $24.78 | $23.99 | 2,315 |
| 2021-05-03 | $24.47 | $25.91 | $24.47 | $25.71 | $24.90 | 590 |
| 2021-04-30 | $25.36 | $25.36 | $25.36 | $25.36 | $24.56 | 145 |
| 2021-04-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.56 | 35 |
| 2021-04-28 | $26.12 | $26.12 | $25.30 | $25.36 | $24.56 | 3,691 |
| 2021-04-27 | $25.93 | $25.93 | $25.11 | $25.37 | $24.57 | 7,627 |
| 2021-04-26 | $25.65 | $26.25 | $25.49 | $25.69 | $24.87 | 1,856 |
| 2021-04-23 | $25.72 | $25.72 | $25.66 | $25.67 | $24.86 | 1,075 |
| 2021-04-22 | $25.43 | $25.50 | $25.43 | $25.50 | $24.69 | 2,185 |
| 2021-04-21 | $25.50 | $25.50 | $24.91 | $25.45 | $24.64 | 1,200 |
| 2021-04-20 | $26.00 | $26.09 | $25.50 | $25.60 | $24.79 | 3,616 |
| 2021-04-19 | $26.23 | $27.03 | $26.23 | $26.28 | $25.45 | 5,908 |
| 2021-04-16 | $26.97 | $26.97 | $26.00 | $26.40 | $25.56 | 2,667 |
| 2021-04-15 | $25.21 | $26.27 | $25.21 | $26.26 | $25.43 | 2,315 |
| 2021-04-14 | $26.20 | $26.39 | $25.40 | $25.47 | $24.66 | 4,534 |
| 2021-04-13 | $26.08 | $26.16 | $25.83 | $26.00 | $25.18 | 4,454 |
| 2021-04-12 | $25.50 | $25.88 | $25.50 | $25.88 | $25.06 | 2,873 |
| 2021-04-09 | $25.58 | $25.61 | $25.32 | $25.32 | $24.52 | 1,800 |
| 2021-04-08 | $25.49 | $25.76 | $25.48 | $25.70 | $24.89 | 1,372 |
| 2021-04-07 | $24.76 | $24.76 | $24.76 | $24.76 | $23.97 | 428 |
| 2021-04-06 | $24.64 | $24.64 | $24.39 | $24.39 | $23.62 | 649 |
| 2021-04-05 | $24.78 | $25.52 | $24.03 | $24.90 | $24.11 | 2,166 |
| 2021-04-01 | $24.85 | $24.85 | $24.64 | $24.64 | $23.86 | 483 |
| 2021-03-31 | $24.70 | $24.71 | $24.53 | $24.65 | $23.87 | 1,627 |
| 2021-03-30 | $25.41 | $25.50 | $24.98 | $24.98 | $24.19 | 1,599 |
| 2021-03-29 | $25.10 | $25.30 | $25.00 | $25.30 | $24.50 | 12,047 |
| 2021-03-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.08 | 35 |
| 2021-03-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.08 | 123 |
| 2021-03-24 | $24.86 | $24.86 | $23.84 | $23.84 | $23.08 | 810 |
| 2021-03-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.00 | 451 |
| 2021-03-22 | $25.06 | $25.09 | $24.79 | $24.79 | $24.00 | 2,493 |
| 2021-03-19 | $25.24 | $25.24 | $24.60 | $24.74 | $23.96 | 1,314 |
| 2021-03-18 | $24.27 | $24.63 | $24.27 | $24.53 | $23.75 | 1,178 |
| 2021-03-17 | $24.59 | $24.62 | $24.36 | $24.36 | $23.59 | 815 |
| 2021-03-16 | $24.45 | $24.59 | $24.45 | $24.59 | $23.81 | 834 |
| 2021-03-15 | $24.24 | $24.27 | $23.50 | $24.27 | $23.50 | 1,770 |
| 2021-03-12 | $24.00 | $24.15 | $23.61 | $24.15 | $23.38 | 1,050 |
| 2021-03-11 | $23.90 | $24.25 | $23.90 | $24.25 | $23.48 | 5,212 |
| 2021-03-10 | $23.52 | $23.71 | $23.00 | $23.71 | $22.96 | 4,331 |
| 2021-03-09 | $22.53 | $22.60 | $22.30 | $22.60 | $21.88 | 1,864 |
| 2021-03-08 | $22.41 | $22.41 | $22.41 | $22.41 | $21.70 | 248 |
| 2021-03-05 | $22.44 | $22.48 | $21.95 | $22.34 | $21.63 | 11,481 |
| 2021-03-04 | $22.24 | $22.55 | $22.24 | $22.42 | $21.71 | 11,919 |
| 2021-03-03 | $22.27 | $22.35 | $22.24 | $22.24 | $21.53 | 2,015 |
| 2021-03-02 | $21.75 | $21.75 | $21.50 | $21.54 | $20.85 | 1,749 |
| 2021-03-01 | $21.03 | $21.91 | $21.03 | $21.91 | $21.22 | 8,123 |
| 2021-02-26 | $22.48 | $22.48 | $21.78 | $21.85 | $21.16 | 17,411 |
| 2021-02-25 | $23.03 | $23.03 | $22.55 | $23.03 | $22.30 | 3,112 |
| 2021-02-24 | $22.64 | $23.37 | $22.59 | $23.03 | $22.30 | 3,112 |
| 2021-02-23 | $22.70 | $22.76 | $22.46 | $22.66 | $21.94 | 3,604 |
| 2021-02-22 | $22.13 | $22.99 | $22.13 | $22.94 | $22.21 | 9,853 |
| 2021-02-19 | $22.80 | $22.80 | $22.22 | $22.46 | $21.75 | 8,523 |
| 2021-02-18 | $22.33 | $22.33 | $22.09 | $22.30 | $21.59 | 5,613 |
| 2021-02-17 | $22.17 | $22.85 | $22.17 | $22.68 | $21.96 | 7,724 |
| 2021-02-16 | $22.47 | $23.77 | $22.47 | $22.77 | $22.05 | 21,319 |
| 2021-02-12 | $23.25 | $23.85 | $23.25 | $23.67 | $22.92 | 9,982 |
| 2021-02-11 | $23.96 | $24.00 | $23.46 | $24.00 | $23.24 | 8,235 |
| 2021-02-10 | $23.80 | $23.80 | $23.52 | $23.70 | $22.95 | 5,718 |
| 2021-02-09 | $23.38 | $24.00 | $23.38 | $23.59 | $22.84 | 7,200 |
| 2021-02-08 | $23.55 | $24.02 | $23.15 | $23.59 | $22.84 | 7,200 |
| 2021-02-05 | $23.46 | $23.46 | $23.00 | $23.12 | $22.38 | 9,417 |
| 2021-02-04 | $23.94 | $23.94 | $23.24 | $23.24 | $22.50 | 9,325 |
| 2021-02-03 | $23.49 | $23.63 | $23.10 | $23.48 | $22.73 | 5,395 |
| 2021-02-02 | $22.79 | $23.00 | $22.79 | $22.97 | $22.24 | 4,832 |
| 2021-02-01 | $23.26 | $23.57 | $21.86 | $22.84 | $22.12 | 15,716 |
| 2021-01-29 | $22.77 | $22.78 | $22.00 | $22.05 | $21.35 | 6,060 |
| 2021-01-28 | $21.72 | $22.16 | $21.18 | $22.16 | $21.46 | 18,340 |
| 2021-01-27 | $21.57 | $21.89 | $21.16 | $21.16 | $20.49 | 7,068 |
| 2021-01-26 | $21.52 | $21.52 | $21.18 | $21.33 | $20.65 | 1,788 |
| 2021-01-25 | $21.70 | $21.70 | $20.80 | $21.14 | $20.47 | 39,136 |
| 2021-01-22 | $20.93 | $21.20 | $20.93 | $21.07 | $20.40 | 7,937 |
| 2021-01-21 | $21.20 | $21.20 | $20.78 | $21.01 | $20.34 | 5,094 |
| 2021-01-20 | $20.85 | $21.17 | $20.85 | $21.09 | $20.42 | 8,467 |
| 2021-01-19 | $20.76 | $20.81 | $20.25 | $20.30 | $19.66 | 30,566 |
| 2021-01-15 | $20.11 | $20.73 | $20.00 | $20.11 | $19.47 | 7,335 |
| 2021-01-14 | $20.73 | $20.84 | $20.47 | $20.65 | $20.00 | 9,100 |
| 2021-01-13 | $21.20 | $21.20 | $20.85 | $21.07 | $20.40 | 15,720 |
| 2021-01-12 | $21.40 | $21.40 | $20.79 | $20.85 | $20.19 | 14,744 |
| 2021-01-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.08 | 269 |
| 2021-01-08 | $20.61 | $20.74 | $20.61 | $20.74 | $20.08 | 2,237 |
| 2021-01-07 | $20.50 | $21.05 | $20.50 | $21.05 | $20.38 | 6,434 |
| 2021-01-06 | $20.25 | $20.50 | $20.25 | $20.39 | $19.74 | 3,248 |
| 2021-01-05 | $20.18 | $20.49 | $19.95 | $20.01 | $19.38 | 4,669 |
| 2021-01-04 | $20.08 | $20.15 | $20.08 | $20.15 | $19.51 | 339 |
| 2020-12-31 | $20.35 | $20.76 | $20.35 | $20.76 | $20.10 | 321 |
| 2020-12-30 | $20.37 | $20.37 | $20.37 | $20.37 | $19.72 | 123 |
| 2020-12-29 | $20.67 | $20.67 | $20.37 | $20.37 | $19.72 | 510 |
| 2020-12-28 | $20.05 | $20.86 | $20.05 | $20.86 | $19.78 | 512 |
| 2020-12-24 | $20.04 | $20.04 | $20.04 | $20.04 | $19.00 | 100 |
| 2020-12-23 | $20.00 | $20.30 | $20.00 | $20.30 | $19.25 | 578 |
| 2020-12-22 | $20.52 | $21.00 | $20.52 | $21.00 | $19.91 | 1,819 |
| 2020-12-21 | $20.35 | $20.69 | $20.23 | $20.35 | $19.29 | 1,973 |
| 2020-12-18 | $20.95 | $20.95 | $20.90 | $20.90 | $19.82 | 1,895 |
| 2020-12-17 | $20.91 | $20.91 | $20.91 | $20.91 | $19.82 | 2,387 |
| 2020-12-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.91 | 248 |
| 2020-12-15 | $20.61 | $20.61 | $20.61 | $20.61 | $19.54 | 105 |
| 2020-12-14 | $20.68 | $20.73 | $20.68 | $20.73 | $19.65 | 456 |
| 2020-12-11 | $20.96 | $20.96 | $20.96 | $20.96 | $19.87 | 96,261 |
| 2020-12-10 | $21.14 | $21.38 | $20.88 | $20.88 | $19.80 | 760 |
| 2020-12-09 | $20.90 | $20.90 | $20.90 | $20.90 | $19.81 | 206 |
| 2020-12-08 | $20.57 | $20.57 | $20.40 | $20.40 | $19.34 | 220,268 |
| 2020-12-07 | $20.10 | $21.00 | $20.10 | $21.00 | $19.91 | 1,143 |
| 2020-12-04 | $21.03 | $21.03 | $21.03 | $21.03 | $19.93 | 40 |
| 2020-12-03 | $21.00 | $21.10 | $21.00 | $21.03 | $19.93 | 2,541 |
| 2020-12-02 | $20.05 | $20.05 | $20.05 | $20.05 | $19.01 | 355 |
| 2020-12-01 | $19.57 | $20.05 | $19.57 | $20.05 | $19.01 | 10,937 |
| 2020-11-30 | $19.43 | $19.43 | $19.36 | $19.36 | $18.35 | 1,888 |
| 2020-11-27 | $19.29 | $19.29 | $19.29 | $19.29 | $18.29 | 35 |
| 2020-11-25 | $19.29 | $19.29 | $19.29 | $19.29 | $18.29 | 104 |
| 2020-11-24 | $19.00 | $19.30 | $19.00 | $19.29 | $18.29 | 2,482 |
| 2020-11-23 | $18.79 | $18.79 | $18.79 | $18.79 | $17.82 | 48 |
| 2020-11-20 | $18.79 | $18.79 | $18.79 | $18.79 | $17.82 | 465 |
| 2020-11-19 | $18.80 | $18.80 | $18.57 | $18.57 | $17.61 | 411 |
| 2020-11-18 | $19.27 | $19.27 | $19.13 | $19.13 | $18.14 | 320 |
| 2020-11-17 | $19.00 | $19.24 | $18.99 | $18.99 | $18.00 | 1,101 |
| 2020-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.54 | 44 |
| 2020-11-13 | $18.20 | $18.50 | $18.20 | $18.50 | $17.54 | 1,146 |
| 2020-11-12 | $18.12 | $18.12 | $17.96 | $18.09 | $17.15 | 1,220 |
| 2020-11-11 | $17.95 | $18.31 | $17.95 | $18.27 | $17.32 | 1,585 |
| 2020-11-10 | $17.31 | $18.01 | $17.31 | $18.01 | $17.08 | 2,049 |
| 2020-11-09 | $15.72 | $15.87 | $15.72 | $15.87 | $15.05 | 1,324 |
| 2020-11-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.09 | 112 |
| 2020-11-05 | $14.78 | $14.78 | $14.78 | $14.78 | $14.01 | 4 |
| 2020-11-04 | $15.00 | $15.05 | $14.78 | $14.78 | $14.01 | 3,370 |
| 2020-11-03 | $14.78 | $15.04 | $14.71 | $15.04 | $14.26 | 435 |
| 2020-11-02 | $14.58 | $14.58 | $14.58 | $14.58 | $13.82 | 227 |
| 2020-10-30 | $14.51 | $14.51 | $14.25 | $14.25 | $13.51 | 6,253 |
| 2020-10-29 | $14.69 | $14.69 | $14.69 | $14.69 | $13.93 | 129 |
| 2020-10-28 | $14.56 | $14.56 | $14.49 | $14.49 | $13.74 | 6,609 |
| 2020-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.13 | 175 |
| 2020-10-26 | $15.40 | $15.40 | $15.40 | $15.40 | $14.60 | 120 |
| 2020-10-23 | $14.59 | $15.00 | $14.59 | $15.00 | $14.22 | 1,316 |
| 2020-10-22 | $14.77 | $14.77 | $14.62 | $14.62 | $13.86 | 659 |
| 2020-10-21 | $14.50 | $14.50 | $14.50 | $14.50 | $13.75 | 0 |
| 2020-10-20 | $14.60 | $14.60 | $14.24 | $14.50 | $13.75 | 2,900 |
| 2020-10-19 | $14.77 | $14.77 | $14.65 | $14.65 | $13.89 | 390 |
| 2020-10-16 | $14.53 | $14.53 | $14.53 | $14.53 | $13.78 | 103 |
| 2020-10-15 | $14.66 | $14.66 | $14.49 | $14.49 | $13.74 | 501 |
| 2020-10-14 | $14.53 | $14.53 | $14.53 | $14.53 | $13.78 | 212 |
| 2020-10-13 | $15.36 | $15.36 | $15.05 | $15.05 | $14.27 | 550 |
| 2020-10-12 | $15.03 | $15.25 | $15.03 | $15.07 | $14.29 | 320 |
| 2020-10-09 | $15.24 | $15.25 | $15.24 | $15.25 | $14.46 | 1,600 |
| 2020-10-08 | $15.30 | $15.37 | $15.30 | $15.30 | $14.51 | 453 |
| 2020-10-07 | $15.40 | $15.46 | $15.40 | $15.46 | $14.66 | 322 |
| 2020-10-06 | $15.15 | $15.64 | $15.15 | $15.46 | $14.65 | 1,905 |
| 2020-10-05 | $14.83 | $15.40 | $14.74 | $15.22 | $14.43 | 3,435 |
| 2020-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.75 | 1,041 |
| 2020-10-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.73 | 6 |
| 2020-09-30 | $14.39 | $14.49 | $14.36 | $14.49 | $13.73 | 4,025 |
| 2020-09-29 | $14.74 | $14.74 | $14.74 | $14.74 | $13.98 | 62 |
| 2020-09-28 | $14.74 | $14.74 | $14.74 | $14.74 | $13.98 | 684 |
| 2020-09-25 | $14.76 | $14.76 | $14.55 | $14.55 | $13.80 | 1,212 |
| 2020-09-24 | $14.86 | $14.93 | $14.86 | $14.86 | $14.09 | 6,304 |
| 2020-09-23 | $15.26 | $15.26 | $14.86 | $15.00 | $14.22 | 1,300 |
| 2020-09-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.20 | 20 |
| 2020-09-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.20 | 4,296 |
| 2020-09-18 | $15.06 | $15.06 | $15.06 | $15.06 | $14.28 | 134 |
| 2020-09-17 | $15.71 | $15.71 | $15.30 | $15.30 | $14.51 | 1,595 |
| 2020-09-16 | $16.05 | $16.05 | $15.85 | $15.98 | $15.15 | 3,813 |
| 2020-09-15 | $16.20 | $16.34 | $15.84 | $16.23 | $15.39 | 1,840 |
| 2020-09-14 | $16.45 | $16.46 | $16.45 | $16.46 | $15.61 | 2,128 |
| 2020-09-11 | $15.95 | $15.96 | $15.92 | $15.96 | $15.13 | 1,220 |
| 2020-09-10 | $15.88 | $15.90 | $15.85 | $15.90 | $15.08 | 1,081 |
| 2020-09-09 | $15.90 | $15.90 | $15.87 | $15.90 | $15.08 | 575 |
| 2020-09-08 | $15.94 | $16.00 | $15.90 | $16.00 | $15.17 | 1,159 |
| 2020-09-04 | $15.52 | $15.94 | $15.52 | $15.94 | $15.11 | 2,732 |
| 2020-09-03 | $16.00 | $16.00 | $15.58 | $15.59 | $14.78 | 1,287 |
| 2020-09-02 | $15.89 | $15.89 | $15.68 | $15.71 | $14.89 | 2,542 |
| 2020-09-01 | $15.80 | $15.99 | $15.80 | $15.85 | $15.03 | 2,400 |
| 2020-08-31 | $16.26 | $16.26 | $16.00 | $16.00 | $15.17 | 1,425 |
| 2020-08-28 | $15.61 | $15.70 | $15.61 | $15.70 | $14.89 | 613 |
| 2020-08-27 | $15.75 | $15.75 | $15.36 | $15.50 | $14.70 | 2,044 |
| 2020-08-26 | $15.99 | $16.03 | $15.99 | $16.03 | $15.20 | 514 |
| 2020-08-25 | $15.80 | $15.80 | $15.80 | $15.80 | $14.98 | 0 |
| 2020-08-24 | $16.00 | $16.00 | $15.80 | $15.80 | $14.98 | 2,150 |
| 2020-08-21 | $15.56 | $15.88 | $15.56 | $15.88 | $15.06 | 268 |
| 2020-08-20 | $16.15 | $16.15 | $15.85 | $15.85 | $15.02 | 132,786 |
| 2020-08-19 | $16.10 | $16.58 | $16.03 | $16.11 | $15.27 | 1,801 |
| 2020-08-18 | $16.36 | $16.85 | $16.36 | $16.40 | $15.55 | 1,906 |
| 2020-08-17 | $16.73 | $16.86 | $16.68 | $16.73 | $15.86 | 949 |
| 2020-08-14 | $16.99 | $16.99 | $16.99 | $16.99 | $16.11 | 111 |
| 2020-08-13 | $16.78 | $16.99 | $16.76 | $16.99 | $16.11 | 954 |
| 2020-08-12 | $17.01 | $17.01 | $16.80 | $16.81 | $15.94 | 1,673 |
| 2020-08-11 | $16.20 | $16.55 | $16.20 | $16.55 | $15.69 | 2,067 |
| 2020-08-10 | $15.35 | $15.90 | $15.25 | $15.25 | $14.46 | 2,462 |
| 2020-08-07 | $15.90 | $15.90 | $15.75 | $15.76 | $14.94 | 688 |
| 2020-08-06 | $15.76 | $15.95 | $15.76 | $15.90 | $15.08 | 1,011 |
| 2020-08-05 | $16.00 | $16.02 | $15.80 | $15.80 | $14.98 | 1,956 |
| 2020-08-04 | $15.79 | $15.99 | $15.79 | $15.99 | $15.16 | 834 |
| 2020-08-03 | $15.01 | $15.12 | $14.77 | $15.05 | $14.27 | 1,813 |
| 2020-07-31 | $14.73 | $14.78 | $14.52 | $14.78 | $14.01 | 2,941 |
| 2020-07-30 | $15.55 | $15.62 | $15.51 | $15.62 | $14.81 | 6,851 |
| 2020-07-29 | $15.70 | $15.76 | $15.50 | $15.75 | $14.93 | 2,046 |
| 2020-07-28 | $15.88 | $16.20 | $15.77 | $15.78 | $14.96 | 2,570 |
| 2020-07-27 | $15.75 | $15.84 | $15.75 | $15.84 | $15.02 | 1,103 |
| 2020-07-24 | $15.85 | $15.96 | $15.75 | $15.79 | $14.97 | 2,981 |
| 2020-07-23 | $15.60 | $15.60 | $15.60 | $15.60 | $14.79 | 436 |
| 2020-07-22 | $15.59 | $15.59 | $15.59 | $15.59 | $14.78 | 342 |
| 2020-07-21 | $15.74 | $15.79 | $15.74 | $15.78 | $14.96 | 8,800 |
| 2020-07-20 | $15.91 | $15.95 | $15.91 | $15.95 | $15.12 | 6,325 |
| 2020-07-17 | $15.98 | $16.00 | $15.98 | $16.00 | $15.17 | 526 |
| 2020-07-16 | $16.44 | $16.44 | $16.44 | $16.44 | $15.59 | 364 |
| 2020-07-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.17 | 223 |
| 2020-07-14 | $15.80 | $15.80 | $15.80 | $15.80 | $14.98 | 341 |
| 2020-07-13 | $15.35 | $15.35 | $15.35 | $15.35 | $14.55 | 5 |
| 2020-07-10 | $15.35 | $15.35 | $15.35 | $15.35 | $14.55 | 353 |
| 2020-07-09 | $15.42 | $15.47 | $15.42 | $15.47 | $14.67 | 970 |
| 2020-07-08 | $15.51 | $15.51 | $15.43 | $15.43 | $14.63 | 2,154 |
| 2020-07-07 | $16.20 | $16.20 | $15.74 | $15.74 | $14.92 | 852 |
| 2020-07-06 | $15.94 | $16.00 | $15.94 | $16.00 | $15.17 | 794 |
| 2020-07-02 | $15.56 | $15.80 | $15.56 | $15.80 | $14.98 | 2,282 |
| 2020-07-01 | $15.56 | $15.56 | $15.56 | $15.56 | $14.75 | 100 |
| 2020-06-30 | $15.58 | $15.58 | $15.58 | $15.58 | $14.77 | 70 |
| 2020-06-29 | $15.73 | $15.75 | $15.54 | $15.58 | $14.77 | 1,332 |
| 2020-06-26 | $15.76 | $15.76 | $15.76 | $15.76 | $14.94 | 820 |
| 2020-06-25 | $15.80 | $15.80 | $15.80 | $15.80 | $14.98 | 299 |
| 2020-06-24 | $16.28 | $16.28 | $15.46 | $15.46 | $14.66 | 1,052 |
| 2020-06-23 | $16.00 | $16.00 | $15.62 | $15.62 | $14.81 | 23,163 |
| 2020-06-22 | $16.08 | $16.08 | $15.30 | $15.40 | $14.60 | 8,130 |
| 2020-06-19 | $15.58 | $15.58 | $15.58 | $15.58 | $14.77 | 25,500 |
| 2020-06-18 | $16.00 | $16.00 | $15.42 | $15.42 | $14.62 | 1,856 |
| 2020-06-17 | $16.20 | $16.21 | $16.20 | $16.21 | $15.37 | 1,459 |
| 2020-06-16 | $15.75 | $16.18 | $15.75 | $16.02 | $15.19 | 4,557 |
| 2020-06-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.13 | 249 |
| 2020-06-12 | $16.06 | $16.06 | $15.25 | $15.25 | $14.46 | 8,933 |
| 2020-06-11 | $15.43 | $15.58 | $15.27 | $15.58 | $14.77 | 1,044 |
| 2020-06-10 | $17.17 | $17.17 | $16.40 | $16.40 | $15.55 | 1,123 |
| 2020-06-09 | $15.97 | $16.54 | $15.97 | $16.54 | $15.68 | 3,692 |
| 2020-06-08 | $17.17 | $17.17 | $16.51 | $17.00 | $16.12 | 13,996 |
| 2020-06-05 | $15.16 | $16.21 | $15.16 | $16.21 | $15.37 | 717 |
| 2020-06-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.60 | 25,086 |
| 2020-06-03 | $14.73 | $15.27 | $14.73 | $15.27 | $14.48 | 1,794 |
| 2020-06-02 | $14.94 | $14.94 | $14.89 | $14.89 | $14.12 | 449 |
| 2020-06-01 | $14.34 | $14.68 | $14.26 | $14.47 | $13.72 | 10,856 |
| 2020-05-29 | $14.19 | $14.19 | $13.77 | $14.08 | $13.35 | 18,902 |
| 2020-05-28 | $15.53 | $15.53 | $15.00 | $15.15 | $14.36 | 4,279 |
| 2020-05-27 | $14.60 | $14.81 | $14.60 | $14.81 | $14.04 | 367 |
| 2020-05-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 828 |
| 2020-05-22 | $13.28 | $13.28 | $13.14 | $13.14 | $12.46 | 2,012 |
| 2020-05-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.33 | 1,808 |
| 2020-05-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.33 | 230 |
| 2020-05-19 | $12.68 | $13.05 | $12.68 | $13.05 | $12.37 | 525 |
| 2020-05-18 | $13.12 | $13.12 | $13.12 | $13.12 | $12.44 | 642 |
| 2020-05-15 | $12.54 | $12.54 | $12.54 | $12.54 | $11.89 | 54 |
| 2020-05-14 | $12.96 | $12.96 | $12.54 | $12.54 | $11.89 | 389 |
| 2020-05-13 | $13.25 | $13.25 | $12.95 | $12.95 | $12.28 | 720 |
| 2020-05-12 | $13.25 | $13.25 | $13.25 | $13.25 | $12.56 | 6,346 |
| 2020-05-11 | $13.13 | $13.13 | $13.13 | $13.13 | $12.45 | 349 |
| 2020-05-08 | $12.76 | $12.92 | $12.76 | $12.92 | $12.25 | 970 |
| 2020-05-07 | $12.52 | $12.52 | $12.52 | $12.52 | $11.87 | 3,340 |
| 2020-05-06 | $12.38 | $12.38 | $12.38 | $12.38 | $11.74 | 78 |
| 2020-05-05 | $12.38 | $12.38 | $12.38 | $12.38 | $11.74 | 3 |
| 2020-05-04 | $12.38 | $12.38 | $12.38 | $12.38 | $11.74 | 5 |
| 2020-05-01 | $12.83 | $12.83 | $12.38 | $12.38 | $11.74 | 1,095 |
| 2020-04-30 | $13.69 | $13.69 | $13.00 | $13.00 | $12.33 | 1,655 |
| 2020-04-29 | $12.65 | $12.85 | $12.65 | $12.85 | $12.18 | 1,854 |
| 2020-04-28 | $12.54 | $12.65 | $12.42 | $12.42 | $11.78 | 2,007 |
| 2020-04-27 | $12.45 | $12.45 | $12.15 | $12.15 | $11.52 | 1,934 |
| 2020-04-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.22 | 700 |
| 2020-04-23 | $11.32 | $11.32 | $11.32 | $11.32 | $10.73 | 39 |
| 2020-04-22 | $11.50 | $11.50 | $11.32 | $11.32 | $10.73 | 545 |
| 2020-04-21 | $11.60 | $11.60 | $11.00 | $11.00 | $10.43 | 2,314 |
| 2020-04-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 59 |
| 2020-04-17 | $11.48 | $11.66 | $11.48 | $11.66 | $11.06 | 200 |
| 2020-04-16 | $11.39 | $11.39 | $11.38 | $11.38 | $10.79 | 451 |
| 2020-04-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.15 | 304 |
| 2020-04-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.15 | 991 |
| 2020-04-13 | $11.72 | $12.43 | $11.72 | $11.94 | $11.32 | 1,778 |
| 2020-04-09 | $12.41 | $12.41 | $12.41 | $12.41 | $11.77 | 160 |
| 2020-04-08 | $11.92 | $11.93 | $11.92 | $11.93 | $11.31 | 3,900 |
| 2020-04-07 | $12.19 | $12.69 | $12.19 | $12.69 | $12.03 | 220 |
| 2020-04-06 | $11.50 | $11.70 | $11.50 | $11.70 | $11.09 | 321 |
| 2020-04-03 | $11.70 | $11.70 | $10.82 | $11.07 | $10.50 | 2,250 |
| 2020-04-02 | $11.54 | $11.58 | $11.54 | $11.58 | $10.98 | 476 |
| 2020-04-01 | $12.60 | $12.60 | $12.60 | $12.60 | $11.95 | 145 |
| 2020-03-31 | $12.60 | $12.60 | $12.60 | $12.60 | $11.95 | 92 |
| 2020-03-30 | $13.00 | $13.00 | $12.60 | $12.60 | $11.95 | 235 |
| 2020-03-27 | $12.79 | $12.79 | $12.66 | $12.66 | $12.00 | 253 |
| 2020-03-26 | $12.06 | $12.60 | $12.00 | $12.60 | $11.95 | 597 |
| 2020-03-25 | $12.50 | $12.50 | $12.50 | $12.50 | $11.85 | 400 |
| 2020-03-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.31 | 2 |
| 2020-03-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.31 | 795 |
| 2020-03-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.19 | 410 |
| 2020-03-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.03 | 263 |
| 2020-03-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.24 | 1,003 |
| 2020-03-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.24 | 100 |
| 2020-03-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.34 | 121 |
| 2020-03-13 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 15 |
| 2020-03-12 | $13.37 | $13.37 | $13.37 | $13.37 | $12.68 | 1,031 |
| 2020-03-11 | $13.55 | $13.55 | $13.55 | $13.55 | $12.85 | 240 |
| 2020-03-10 | $13.62 | $13.62 | $13.45 | $13.45 | $12.75 | 1,310 |
| 2020-03-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.07 | 300 |
| 2020-03-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.03 | 3,350 |
| 2020-03-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.03 | 401 |
| 2020-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.17 | 147 |
| 2020-03-03 | $16.20 | $16.20 | $16.00 | $16.00 | $15.17 | 289 |
| 2020-03-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.36 | 138 |
| 2020-02-28 | $15.99 | $16.20 | $15.99 | $16.20 | $15.36 | 1,095 |
| 2020-02-27 | $16.26 | $16.26 | $16.26 | $16.26 | $15.42 | 0 |
| 2020-02-26 | $16.26 | $16.26 | $16.26 | $16.26 | $15.42 | 0 |
| 2020-02-25 | $16.79 | $16.79 | $16.26 | $16.26 | $15.42 | 460 |
| 2020-02-24 | $17.20 | $17.20 | $17.00 | $17.00 | $16.12 | 1,182 |
| 2020-02-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.36 | 0 |
| 2020-02-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.36 | 500 |
| 2020-02-19 | $17.29 | $17.29 | $17.25 | $17.25 | $16.36 | 17,226 |
| 2020-02-18 | $18.02 | $18.02 | $18.02 | $18.02 | $17.09 | 100 |
| 2020-02-14 | $18.02 | $18.02 | $18.02 | $18.02 | $17.09 | 0 |
| 2020-02-13 | $17.90 | $18.02 | $17.88 | $18.02 | $17.09 | 1,063 |
| 2020-02-12 | $18.50 | $18.50 | $18.49 | $18.49 | $17.53 | 304 |
| 2020-02-11 | $18.96 | $18.96 | $18.96 | $18.96 | $17.98 | 0 |
| 2020-02-10 | $18.96 | $18.96 | $18.96 | $18.96 | $17.98 | 20 |
| 2020-02-07 | $18.96 | $18.96 | $18.96 | $18.96 | $17.98 | 0 |
| 2020-02-06 | $18.96 | $18.96 | $18.96 | $18.96 | $17.98 | 0 |
| 2020-02-05 | $18.96 | $18.96 | $18.96 | $18.96 | $17.98 | 219 |
| 2020-02-04 | $18.86 | $18.88 | $18.82 | $18.82 | $17.84 | 436 |
| 2020-02-03 | $19.43 | $19.43 | $19.43 | $19.43 | $18.42 | 60 |
| 2020-01-31 | $19.43 | $19.43 | $19.43 | $19.43 | $18.42 | 0 |
| 2020-01-29 | $19.43 | $19.43 | $19.43 | $19.43 | $18.42 | 0 |
| 2020-01-28 | $19.43 | $19.43 | $19.43 | $19.43 | $18.42 | 109 |
| 2020-01-27 | $19.43 | $19.43 | $19.43 | $19.43 | $18.42 | 30 |
| 2020-01-24 | $19.43 | $19.43 | $19.43 | $19.43 | $18.42 | 531 |
| 2020-01-23 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 0 |
| 2020-01-22 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 68 |
| 2020-01-21 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 0 |
| 2020-01-17 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 20 |
| 2020-01-16 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 253 |
| 2020-01-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.39 | 210 |
| 2020-01-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.39 | 156 |
| 2020-01-13 | $19.70 | $19.70 | $19.70 | $19.70 | $18.68 | 150 |
| 2020-01-10 | $19.89 | $19.89 | $19.89 | $19.89 | $18.86 | 0 |
| 2020-01-09 | $19.89 | $19.89 | $19.89 | $19.89 | $18.86 | 9 |
| 2020-01-08 | $19.89 | $19.89 | $19.89 | $19.89 | $18.86 | 250 |
| 2020-01-07 | $20.15 | $20.15 | $20.15 | $20.15 | $19.10 | 50 |
| 2020-01-06 | $20.00 | $20.15 | $20.00 | $20.15 | $19.11 | 1,134 |
| 2020-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.91 | 61 |
| 2020-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.91 | 0 |
| 2019-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.91 | 11 |
| 2019-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.91 | 10 |
| 2019-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.91 | 1 |
| 2019-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 1,200 |
| 2019-12-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 19 |
| 2019-12-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 200 |
| 2019-12-11 | $21.02 | $21.02 | $21.02 | $21.02 | $19.55 | 100 |
| 2019-12-10 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 0 |
| 2019-12-09 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 0 |
| 2019-12-06 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 48 |
| 2019-12-05 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 5 |
| 2019-12-04 | $20.77 | $20.77 | $20.77 | $20.77 | $19.32 | 248 |
| 2019-12-03 | $20.70 | $20.70 | $20.70 | $20.70 | $19.25 | 142 |
| 2019-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 5 |
| 2019-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-11-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-11-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2019-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 33 |
| 2019-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 100 |
| 2019-11-19 | $20.88 | $21.44 | $20.88 | $21.44 | $19.94 | 5,038 |
| 2019-11-18 | $20.48 | $20.48 | $20.48 | $20.48 | $19.05 | 0 |
| 2019-11-15 | $20.48 | $20.48 | $20.48 | $20.48 | $19.05 | 0 |
| 2019-11-14 | $20.48 | $20.48 | $20.48 | $20.48 | $19.05 | 0 |
| 2019-11-13 | $20.48 | $20.48 | $20.48 | $20.48 | $19.05 | 61 |
| 2019-11-12 | $20.43 | $20.48 | $20.43 | $20.48 | $19.05 | 4,938 |
| 2019-11-11 | $20.19 | $20.25 | $20.19 | $20.25 | $18.83 | 200 |
| 2019-11-08 | $20.39 | $20.39 | $20.39 | $20.39 | $18.96 | 4,800 |
| 2019-11-07 | $20.32 | $20.32 | $20.03 | $20.03 | $18.63 | 203 |
| 2019-11-06 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
| 2019-11-05 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 150 |
| 2019-11-04 | $19.66 | $19.66 | $19.66 | $19.66 | $18.28 | 0 |
| 2019-11-01 | $19.66 | $19.66 | $19.66 | $19.66 | $18.28 | 2,200 |
| 2019-10-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 0 |
| 2019-10-30 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 1 |
| 2019-10-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 0 |
| 2019-10-28 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 50 |
| 2019-10-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 20 |
| 2019-10-24 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 0 |
| 2019-10-23 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 22 |
| 2019-10-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 0 |
| 2019-10-21 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 27 |
| 2019-10-18 | $19.10 | $19.10 | $19.10 | $19.10 | $17.76 | 297 |
| 2019-10-17 | $19.07 | $19.07 | $19.07 | $19.07 | $17.73 | 0 |
| 2019-10-16 | $19.07 | $19.07 | $19.07 | $19.07 | $17.73 | 20 |
| 2019-10-15 | $18.94 | $19.12 | $18.94 | $19.07 | $17.73 | 3,490 |
| 2019-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2019-10-11 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2019-10-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 55 |
| 2019-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2019-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 50 |
| 2019-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 10 |
| 2019-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 0 |
| 2019-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.74 | 200 |
| 2019-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $16.69 | 227 |
| 2019-10-01 | $17.96 | $17.96 | $17.96 | $17.96 | $16.70 | 0 |
| 2019-09-30 | $17.96 | $17.96 | $17.96 | $17.96 | $16.70 | 0 |
| 2019-09-27 | $17.96 | $17.96 | $17.96 | $17.96 | $16.70 | 0 |
| 2019-09-26 | $17.96 | $17.96 | $17.96 | $17.96 | $16.70 | 0 |
| 2019-09-25 | $17.96 | $17.96 | $17.96 | $17.96 | $16.70 | 274 |
| 2019-09-24 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 5 |
| 2019-09-23 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 6 |
| 2019-09-20 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 0 |
| 2019-09-19 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 2 |
| 2019-09-18 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 0 |
| 2019-09-17 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 0 |
| 2019-09-16 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 0 |
| 2019-09-13 | $18.68 | $18.68 | $18.68 | $18.68 | $17.37 | 1,285 |
| 2019-09-12 | $18.19 | $18.19 | $18.19 | $18.19 | $16.92 | 202 |
| 2019-09-11 | $18.11 | $18.11 | $17.91 | $17.91 | $16.66 | 200 |
| 2019-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.27 | 560 |
| 2019-09-09 | $16.89 | $16.89 | $16.89 | $16.89 | $15.71 | 100 |
| 2019-09-06 | $16.22 | $16.22 | $16.22 | $16.22 | $15.08 | 13 |
| 2019-09-05 | $16.22 | $16.22 | $16.22 | $16.22 | $15.08 | 0 |
| 2019-09-04 | $16.22 | $16.22 | $16.22 | $16.22 | $15.08 | 30 |
| 2019-09-03 | $16.22 | $16.22 | $16.22 | $16.22 | $15.08 | 20 |
| 2019-08-30 | $16.22 | $16.22 | $16.22 | $16.22 | $15.09 | 3 |
| 2019-08-29 | $16.22 | $16.22 | $16.22 | $16.22 | $15.08 | 0 |
| 2019-08-28 | $16.50 | $16.50 | $16.22 | $16.22 | $15.08 | 502 |
| 2019-08-27 | $16.33 | $16.33 | $16.33 | $16.33 | $15.19 | 0 |
| 2019-08-26 | $16.33 | $16.33 | $16.33 | $16.33 | $15.19 | 3 |
| 2019-08-23 | $16.33 | $16.33 | $16.33 | $16.33 | $15.19 | 92 |
| 2019-08-22 | $16.33 | $16.33 | $16.33 | $16.33 | $15.19 | 0 |
| 2019-08-21 | $16.33 | $16.33 | $16.33 | $16.33 | $15.19 | 45 |
| 2019-08-20 | $16.33 | $16.33 | $16.33 | $16.33 | $15.19 | 0 |
| 2019-08-19 | $16.36 | $16.36 | $16.33 | $16.33 | $15.19 | 510 |
| 2019-08-16 | $16.02 | $16.02 | $16.02 | $16.02 | $14.90 | 10 |
| 2019-08-15 | $16.02 | $16.02 | $16.02 | $16.02 | $14.90 | 750 |
| 2019-08-14 | $16.15 | $16.15 | $16.15 | $16.15 | $15.02 | 200 |
| 2019-08-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.02 | 200 |
| 2019-08-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.02 | 244 |
| 2019-08-09 | $16.15 | $16.15 | $16.15 | $16.15 | $15.02 | 204 |
| 2019-08-08 | $16.20 | $16.20 | $16.00 | $16.00 | $14.88 | 994 |
| 2019-08-07 | $16.50 | $16.52 | $16.50 | $16.52 | $15.36 | 300 |
| 2019-08-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.58 | 356 |
| 2019-08-05 | $17.01 | $17.01 | $16.81 | $16.81 | $15.63 | 2,050 |
| 2019-08-02 | $17.25 | $17.41 | $17.25 | $17.41 | $16.19 | 200 |
| 2019-08-01 | $17.63 | $17.63 | $17.63 | $17.63 | $16.40 | 1 |
| 2019-07-31 | $17.53 | $17.63 | $17.53 | $17.63 | $16.40 | 100 |
| 2019-07-30 | $17.53 | $17.63 | $17.53 | $17.63 | $16.40 | 60 |
| 2019-07-29 | $17.63 | $17.63 | $17.63 | $17.63 | $16.40 | 6 |
| 2019-07-26 | $17.53 | $17.63 | $17.53 | $17.63 | $16.40 | 5,201 |
| 2019-07-25 | $17.71 | $17.71 | $17.71 | $17.71 | $16.47 | 0 |
| 2019-07-24 | $17.71 | $17.71 | $17.71 | $17.71 | $16.47 | 303 |
| 2019-07-23 | $16.93 | $16.93 | $16.93 | $16.93 | $15.74 | 0 |
| 2019-07-22 | $16.93 | $16.93 | $16.93 | $16.93 | $15.74 | 0 |
| 2019-07-19 | $16.93 | $16.93 | $16.93 | $16.93 | $15.74 | 0 |
| 2019-07-18 | $16.93 | $16.93 | $16.93 | $16.93 | $15.74 | 141 |
| 2019-07-17 | $17.46 | $17.46 | $17.46 | $17.46 | $16.24 | 520 |
| 2019-07-16 | $17.33 | $17.33 | $17.32 | $17.32 | $16.11 | 423 |
| 2019-07-15 | $17.06 | $17.06 | $17.06 | $17.06 | $15.87 | 0 |
| 2019-07-12 | $17.11 | $17.11 | $17.06 | $17.06 | $15.87 | 509 |
| 2019-07-11 | $17.87 | $17.87 | $17.87 | $17.87 | $16.62 | 0 |
| 2019-07-10 | $17.87 | $17.87 | $17.87 | $17.87 | $16.62 | 0 |
| 2019-07-09 | $17.87 | $17.87 | $17.87 | $17.87 | $16.62 | 0 |
| 2019-07-08 | $17.87 | $17.87 | $17.87 | $17.87 | $16.62 | 67 |
| 2019-07-05 | $17.91 | $17.91 | $17.87 | $17.87 | $16.62 | 1,144 |
| 2019-07-03 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 0 |
| 2019-07-02 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 20 |
| 2019-07-01 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 0 |
| 2019-06-28 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 0 |
| 2019-06-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 0 |
| 2019-06-26 | $17.90 | $17.90 | $17.90 | $17.90 | $16.65 | 55 |
| 2019-06-25 | $17.89 | $17.90 | $17.89 | $17.90 | $16.26 | 500 |
| 2019-06-24 | $17.77 | $17.77 | $17.77 | $17.77 | $16.15 | 17 |
| 2019-06-21 | $18.00 | $18.00 | $17.77 | $17.77 | $16.15 | 224 |
| 2019-06-19 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 18 |
| 2019-06-18 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 110 |
| 2019-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 4 |
| 2019-06-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 0 |
| 2019-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 100 |
| 2019-06-12 | $17.61 | $17.61 | $17.61 | $17.61 | $16.00 | 50 |
| 2019-06-11 | $17.61 | $17.61 | $17.61 | $17.61 | $16.00 | 80 |
| 2019-06-10 | $17.65 | $17.65 | $17.61 | $17.61 | $16.00 | 500 |
| 2019-06-06 | $17.86 | $17.86 | $17.86 | $17.86 | $16.23 | 0 |
| 2019-06-05 | $17.86 | $17.86 | $17.86 | $17.86 | $16.23 | 203 |
| 2019-06-04 | $17.27 | $17.27 | $17.27 | $17.27 | $15.69 | 100 |
| 2019-06-03 | $16.97 | $16.97 | $16.97 | $16.97 | $15.42 | 706 |
| 2019-05-31 | $16.97 | $16.97 | $16.97 | $16.97 | $15.42 | 0 |
| 2019-05-30 | $16.97 | $16.97 | $16.97 | $16.97 | $15.42 | 0 |
| 2019-05-29 | $16.97 | $16.97 | $16.97 | $16.97 | $15.42 | 10 |
| 2019-05-28 | $16.97 | $16.97 | $16.97 | $16.97 | $15.42 | 3 |
| 2019-05-24 | $16.97 | $16.97 | $16.97 | $16.97 | $15.42 | 0 |
| 2019-05-23 | $16.82 | $16.97 | $16.82 | $16.97 | $15.42 | 2,020 |
| 2019-05-22 | $17.49 | $17.49 | $17.49 | $17.49 | $15.89 | 0 |
| 2019-05-21 | $17.49 | $17.49 | $17.49 | $17.49 | $15.89 | 0 |
| 2019-05-20 | $17.49 | $17.49 | $17.49 | $17.49 | $15.89 | 0 |
| 2019-05-17 | $17.49 | $17.49 | $17.49 | $17.49 | $15.89 | 205 |
| 2019-05-16 | $17.72 | $17.72 | $17.72 | $17.72 | $16.10 | 120 |
| 2019-05-15 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 18 |
| 2019-05-14 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 100 |
| 2019-05-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.22 | 25 |
| 2019-05-10 | $17.85 | $17.85 | $17.85 | $17.85 | $16.22 | 0 |
| 2019-05-09 | $17.85 | $17.85 | $17.85 | $17.85 | $16.22 | 20 |
| 2019-05-08 | $17.85 | $17.85 | $17.63 | $17.85 | $16.22 | 1,007 |
| 2019-05-07 | $20.03 | $20.03 | $20.03 | $20.03 | $18.20 | 355 |
| 2019-05-06 | $20.63 | $20.68 | $20.63 | $20.68 | $18.79 | 204 |
| 2019-05-03 | $20.24 | $20.24 | $20.24 | $20.24 | $18.39 | 296 |
| 2019-05-02 | $20.65 | $20.65 | $20.65 | $20.65 | $18.76 | 173 |
| 2019-05-01 | $21.12 | $21.12 | $21.12 | $21.12 | $19.19 | 150 |
| 2019-04-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 0 |
| 2019-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 50 |
| 2019-04-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 1 |
| 2019-04-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 0 |
| 2019-04-24 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 300 |
| 2019-04-23 | $21.65 | $21.65 | $21.65 | $21.65 | $19.67 | 98 |
| 2019-04-22 | $21.65 | $21.65 | $21.65 | $21.65 | $19.67 | 180 |
| 2019-04-18 | $22.05 | $22.05 | $22.05 | $22.05 | $20.04 | 50 |
| 2019-04-17 | $21.97 | $22.11 | $21.97 | $22.05 | $20.04 | 815 |
| 2019-04-15 | $21.19 | $21.19 | $21.19 | $21.19 | $19.25 | 600 |
| 2019-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 33 |
| 2019-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 41 |
| 2019-04-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 0 |
| 2019-04-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.08 | 100 |
| 2019-04-08 | $21.19 | $21.19 | $21.19 | $21.19 | $19.25 | 51 |
| 2019-04-05 | $20.88 | $21.19 | $20.88 | $21.19 | $19.25 | 624 |
| 2019-04-04 | $19.93 | $19.93 | $19.93 | $19.93 | $18.11 | 1,525 |
| 2019-04-03 | $20.17 | $20.22 | $20.17 | $20.22 | $18.37 | 1,000 |
| 2019-04-02 | $20.14 | $20.14 | $20.14 | $20.14 | $18.30 | 503 |
| 2019-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.17 | 0 |
| 2019-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $18.17 | 1,100 |
| 2019-03-28 | $19.02 | $19.02 | $19.02 | $19.02 | $17.28 | 356 |
| 2019-03-27 | $19.11 | $19.11 | $19.11 | $19.11 | $17.36 | 0 |
| 2019-03-26 | $19.11 | $19.11 | $19.11 | $19.11 | $17.36 | 0 |
| 2019-03-25 | $19.31 | $19.31 | $19.06 | $19.11 | $17.36 | 700 |
| 2019-03-22 | $19.48 | $19.48 | $19.48 | $19.48 | $17.70 | 0 |
| 2019-03-21 | $19.48 | $19.48 | $19.48 | $19.48 | $17.70 | 0 |
| 2019-03-20 | $19.48 | $19.48 | $19.48 | $19.48 | $17.70 | 6 |
| 2019-03-18 | $19.48 | $19.48 | $19.48 | $19.48 | $17.70 | 100 |
| 2019-03-15 | $19.19 | $19.19 | $19.19 | $19.19 | $17.44 | 56 |
| 2019-03-14 | $19.19 | $19.19 | $19.19 | $19.19 | $17.44 | 100 |
| 2019-03-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.72 | 38 |
| 2019-03-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.72 | 111 |
| 2019-03-11 | $18.86 | $19.50 | $18.86 | $19.50 | $17.72 | 380 |
| 2019-03-08 | $19.46 | $19.46 | $19.46 | $19.46 | $17.68 | 500 |
| 2019-03-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.95 | 200 |
| 2019-03-06 | $20.64 | $20.64 | $20.64 | $20.64 | $18.75 | 0 |
| 2019-03-05 | $20.64 | $20.64 | $20.64 | $20.64 | $18.75 | 0 |
| 2019-03-04 | $20.64 | $20.64 | $20.64 | $20.64 | $18.75 | 0 |
| 2019-03-01 | $20.64 | $20.64 | $20.64 | $20.64 | $18.75 | 0 |
| 2019-02-28 | $20.58 | $20.64 | $20.58 | $20.64 | $18.75 | 1,000 |
| 2019-02-27 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 5 |
| 2019-02-26 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 0 |
| 2019-02-22 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 50 |
| 2019-02-20 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 109 |
| 2019-02-15 | $19.75 | $19.75 | $19.75 | $19.75 | $17.95 | 250 |
| 2019-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.63 | 0 |
| 2019-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.63 | 10,005 |
| 2019-02-12 | $21.11 | $21.11 | $21.10 | $21.10 | $19.17 | 400 |
| 2019-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $18.63 | 1 |
| 2019-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.63 | 100 |
| 2019-02-07 | $21.77 | $21.77 | $21.77 | $21.77 | $19.78 | 10 |
| 2019-02-06 | $21.77 | $21.77 | $21.77 | $21.77 | $19.78 | 0 |
| 2019-02-05 | $21.77 | $21.77 | $21.77 | $21.77 | $19.78 | 0 |
| 2019-02-04 | $21.77 | $21.77 | $21.77 | $21.77 | $19.78 | 0 |
| 2019-02-01 | $21.77 | $21.77 | $21.77 | $21.77 | $19.78 | 36 |
| 2019-01-31 | $21.69 | $21.77 | $21.69 | $21.77 | $19.78 | 1,003 |
| 2019-01-30 | $21.55 | $21.55 | $21.55 | $21.55 | $19.58 | 0 |
| 2019-01-29 | $21.55 | $21.55 | $21.55 | $21.55 | $19.58 | 93 |
| 2019-01-28 | $21.55 | $21.55 | $21.55 | $21.55 | $19.58 | 0 |
| 2019-01-25 | $21.55 | $21.55 | $21.55 | $21.55 | $19.58 | 0 |
| 2019-01-24 | $21.55 | $21.55 | $21.55 | $21.55 | $19.58 | 2,390 |
| 2019-01-23 | $20.88 | $20.88 | $20.88 | $20.88 | $18.97 | 75 |
| 2019-01-22 | $21.15 | $21.45 | $20.88 | $20.88 | $18.97 | 1,142 |
| 2019-01-18 | $20.43 | $20.43 | $20.43 | $20.43 | $18.56 | 0 |
| 2019-01-17 | $20.43 | $20.43 | $20.43 | $20.43 | $18.56 | 0 |
| 2019-01-16 | $20.43 | $20.43 | $20.43 | $20.43 | $18.56 | 162 |
| 2019-01-15 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 0 |
| 2019-01-14 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 0 |
| 2019-01-11 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 4 |
| 2019-01-10 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 30 |
| 2019-01-09 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 0 |
| 2019-01-08 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 0 |
| 2019-01-07 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 20 |
| 2019-01-04 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 0 |
| 2019-01-03 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 0 |
| 2019-01-02 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 10 |
| 2018-12-28 | $19.58 | $19.58 | $19.58 | $19.58 | $17.79 | 201 |
| 2018-12-27 | $18.96 | $19.35 | $18.96 | $19.35 | $17.58 | 873 |
| 2018-12-26 | $18.00 | $18.09 | $18.00 | $18.00 | $16.36 | 700 |
| 2018-12-24 | $19.30 | $19.30 | $19.30 | $19.30 | $17.15 | 0 |
| 2018-12-21 | $19.30 | $19.30 | $19.30 | $19.30 | $17.15 | 1,000 |
| 2018-12-20 | $20.30 | $20.30 | $20.30 | $20.30 | $18.04 | 0 |
| 2018-12-19 | $20.30 | $20.30 | $20.30 | $20.30 | $18.04 | 41 |
| 2018-12-18 | $20.35 | $20.35 | $20.30 | $20.30 | $18.04 | 7,200 |
| 2018-12-17 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 15 |
| 2018-12-14 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 0 |
| 2018-12-13 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 0 |
| 2018-12-12 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 0 |
| 2018-12-11 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 5 |
| 2018-12-10 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 0 |
| 2018-12-07 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 0 |
| 2018-12-06 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 103 |
| 2018-12-04 | $20.61 | $20.61 | $20.61 | $20.61 | $18.31 | 0 |
| 2018-12-03 | $20.68 | $20.68 | $20.61 | $20.61 | $18.31 | 231 |
| 2018-11-30 | $20.20 | $20.20 | $20.20 | $20.20 | $17.95 | 0 |
| 2018-11-29 | $20.20 | $20.20 | $20.20 | $20.20 | $17.95 | 0 |
| 2018-11-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.95 | 0 |
| 2018-11-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.95 | 30 |
| 2018-11-26 | $20.20 | $20.20 | $20.20 | $20.20 | $17.95 | 1,200 |
| 2018-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.77 | 693 |
| 2018-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.77 | 0 |
| 2018-11-20 | $20.01 | $20.01 | $20.00 | $20.00 | $17.77 | 529 |
| 2018-11-19 | $20.46 | $20.46 | $20.46 | $20.46 | $18.18 | 50 |
| 2018-11-16 | $20.46 | $20.46 | $20.46 | $20.46 | $18.18 | 0 |
| 2018-11-15 | $20.46 | $20.46 | $20.46 | $20.46 | $18.18 | 0 |
| 2018-11-14 | $20.46 | $20.46 | $20.46 | $20.46 | $18.18 | 0 |
| 2018-11-13 | $20.46 | $20.46 | $20.46 | $20.46 | $18.18 | 0 |
| 2018-11-12 | $20.46 | $20.46 | $20.46 | $20.46 | $18.18 | 3,500 |
| 2018-11-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.26 | 0 |
| 2018-11-08 | $20.32 | $20.55 | $20.32 | $20.55 | $18.26 | 200 |
| 2018-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.99 | 74 |
| 2018-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.99 | 30 |
| 2018-11-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.99 | 5 |
| 2018-11-02 | $20.33 | $20.33 | $20.25 | $20.25 | $17.99 | 800 |
| 2018-11-01 | $22.50 | $22.50 | $22.50 | $22.50 | $19.99 | 0 |
| 2018-10-31 | $22.50 | $22.50 | $22.50 | $22.50 | $19.99 | 0 |
| 2018-10-30 | $22.50 | $22.50 | $22.50 | $22.50 | $19.99 | 0 |
| 2018-10-29 | $23.25 | $23.25 | $22.50 | $22.50 | $19.99 | 3,249 |
| 2018-10-26 | $23.05 | $23.05 | $23.05 | $23.05 | $20.48 | 5 |
| 2018-10-25 | $23.05 | $23.05 | $23.05 | $23.05 | $20.48 | 13 |
| 2018-10-24 | $23.05 | $23.05 | $23.05 | $23.05 | $20.48 | 100 |
| 2018-10-23 | $23.13 | $23.13 | $23.05 | $23.05 | $20.48 | 375 |
| 2018-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $21.32 | 50 |
| 2018-10-19 | $24.45 | $24.50 | $24.00 | $24.00 | $21.32 | 800 |
| 2018-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-10-17 | $25.10 | $25.10 | $25.00 | $25.00 | $22.21 | 800 |
| 2018-10-16 | $25.16 | $25.16 | $25.11 | $25.11 | $22.31 | 300 |
| 2018-10-15 | $25.37 | $25.37 | $25.37 | $25.37 | $22.54 | 0 |
| 2018-10-12 | $25.37 | $25.37 | $25.37 | $25.37 | $22.54 | 0 |
| 2018-10-11 | $26.00 | $26.00 | $25.37 | $25.37 | $22.54 | 1,040 |
| 2018-10-10 | $27.67 | $27.67 | $27.67 | $27.67 | $24.58 | 0 |
| 2018-10-09 | $27.67 | $27.67 | $27.67 | $27.67 | $24.58 | 0 |
| 2018-10-08 | $27.53 | $27.67 | $27.53 | $27.67 | $24.58 | 300 |
| 2018-10-05 | $27.39 | $27.39 | $27.39 | $27.39 | $24.34 | 50 |
| 2018-10-04 | $27.39 | $27.39 | $27.39 | $27.39 | $24.34 | 65 |
| 2018-10-03 | $27.39 | $27.39 | $27.39 | $27.39 | $24.34 | 200 |
| 2018-10-02 | $28.22 | $28.22 | $28.22 | $28.22 | $25.07 | 0 |
| 2018-10-01 | $28.22 | $28.22 | $28.22 | $28.22 | $25.07 | 0 |
| 2018-09-28 | $27.81 | $28.22 | $27.81 | $28.22 | $25.07 | 400 |
| 2018-09-27 | $27.23 | $27.23 | $27.23 | $27.23 | $24.19 | 100 |
| 2018-09-26 | $27.01 | $27.01 | $27.01 | $27.01 | $24.00 | 0 |
| 2018-09-25 | $27.01 | $27.01 | $27.01 | $27.01 | $24.00 | 0 |
| 2018-09-24 | $27.01 | $27.01 | $27.01 | $27.01 | $24.00 | 7 |
| 2018-09-21 | $27.18 | $27.18 | $27.01 | $27.01 | $24.00 | 469 |
| 2018-09-20 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-19 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-18 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 5 |
| 2018-09-17 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-14 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-13 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-12 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-11 | $25.09 | $25.09 | $25.09 | $25.09 | $22.29 | 0 |
| 2018-09-10 | $24.72 | $25.09 | $24.72 | $25.09 | $22.29 | 248 |
| 2018-09-07 | $24.58 | $24.78 | $24.58 | $24.78 | $22.02 | 1,200 |
| 2018-09-06 | $24.95 | $24.99 | $24.95 | $24.99 | $22.20 | 300 |
| 2018-09-05 | $24.68 | $24.68 | $24.68 | $24.68 | $21.93 | 211 |
| 2018-09-04 | $26.01 | $26.01 | $26.01 | $26.01 | $23.11 | 0 |
| 2018-08-31 | $26.01 | $26.01 | $26.01 | $26.01 | $23.11 | 0 |
| 2018-08-30 | $25.75 | $26.01 | $25.75 | $26.01 | $23.11 | 1,700 |
| 2018-08-29 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-08-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 54 |
| 2018-08-27 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 72 |
| 2018-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-08-23 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 3 |
| 2018-08-22 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 57 |
| 2018-08-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-08-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-08-17 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 4 |
| 2018-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $21.99 | 0 |
| 2018-08-15 | $25.00 | $25.00 | $24.75 | $24.75 | $21.99 | 700 |
| 2018-08-14 | $25.24 | $25.24 | $25.24 | $25.24 | $22.43 | 123 |
| 2018-08-13 | $26.47 | $26.47 | $26.47 | $26.47 | $23.52 | 1 |
| 2018-08-10 | $26.47 | $26.47 | $26.47 | $26.47 | $23.52 | 0 |
| 2018-08-09 | $26.47 | $26.47 | $26.47 | $26.47 | $23.52 | 110 |
| 2018-08-08 | $26.50 | $26.50 | $26.47 | $26.47 | $23.52 | 400 |
| 2018-08-07 | $26.50 | $26.50 | $26.50 | $26.50 | $23.55 | 445 |
| 2018-08-06 | $26.40 | $26.40 | $26.40 | $26.40 | $23.46 | 1 |
| 2018-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $23.46 | 0 |
| 2018-08-02 | $26.40 | $26.40 | $26.40 | $26.40 | $23.46 | 200 |
| 2018-08-01 | $26.76 | $26.76 | $26.76 | $26.76 | $23.78 | 150 |
| 2018-07-31 | $26.15 | $26.15 | $26.00 | $26.00 | $23.10 | 545 |
| 2018-07-30 | $26.36 | $26.36 | $26.36 | $26.36 | $23.42 | 225 |
| 2018-07-27 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-26 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 2 |
| 2018-07-25 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-24 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-23 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-20 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-19 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-18 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-17 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-16 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-13 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-12 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-11 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-10 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-09 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 33 |
| 2018-07-06 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 0 |
| 2018-07-05 | $24.76 | $24.76 | $24.76 | $24.76 | $22.00 | 250 |
| 2018-07-03 | $24.93 | $24.93 | $24.93 | $24.93 | $22.15 | 0 |
| 2018-07-02 | $24.93 | $24.93 | $24.93 | $24.93 | $22.15 | 100 |
| 2018-06-29 | $24.53 | $24.53 | $24.53 | $24.53 | $21.80 | 0 |
| 2018-06-28 | $24.53 | $24.53 | $24.53 | $24.53 | $21.80 | 1,000 |
| 2018-06-27 | $24.89 | $24.89 | $24.89 | $24.89 | $22.11 | 160 |
| 2018-06-26 | $25.75 | $25.75 | $25.75 | $25.75 | $22.51 | 545 |
| 2018-06-25 | $25.69 | $25.69 | $25.69 | $25.69 | $22.46 | 25 |
| 2018-06-22 | $25.75 | $25.75 | $25.69 | $25.69 | $22.46 | 500 |
| 2018-06-21 | $26.76 | $26.76 | $26.76 | $26.76 | $23.39 | 0 |
| 2018-06-20 | $26.55 | $26.76 | $26.55 | $26.76 | $23.39 | 2,075 |
| 2018-06-19 | $26.84 | $26.84 | $26.84 | $26.84 | $23.46 | 350 |
| 2018-06-18 | $27.04 | $27.04 | $27.00 | $27.00 | $23.60 | 775 |
| 2018-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 125 |
| 2018-06-14 | $27.49 | $27.49 | $27.49 | $27.49 | $24.03 | 108 |
| 2018-06-13 | $28.29 | $28.29 | $28.29 | $28.29 | $24.73 | 0 |
| 2018-06-12 | $28.29 | $28.29 | $28.29 | $28.29 | $24.73 | 200 |
| 2018-06-11 | $28.63 | $28.63 | $28.63 | $28.63 | $25.03 | 0 |
| 2018-06-08 | $28.63 | $28.63 | $28.63 | $28.63 | $25.03 | 0 |
| 2018-06-07 | $28.20 | $28.63 | $28.20 | $28.63 | $25.03 | 251 |
| 2018-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.35 | 2 |
| 2018-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.35 | 0 |
| 2018-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.35 | 0 |
| 2018-06-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.35 | 200 |
| 2018-05-31 | $28.83 | $28.83 | $28.83 | $28.83 | $25.20 | 15 |
| 2018-05-30 | $28.83 | $28.83 | $28.83 | $28.83 | $25.20 | 0 |
| 2018-05-29 | $28.83 | $28.83 | $28.83 | $28.83 | $25.20 | 100 |
| 2018-05-25 | $29.95 | $29.95 | $29.95 | $29.95 | $26.18 | 0 |
| 2018-05-24 | $29.95 | $29.95 | $29.95 | $29.95 | $26.18 | 10 |
| 2018-05-23 | $29.95 | $29.95 | $29.95 | $29.95 | $26.18 | 0 |
| 2018-05-22 | $30.27 | $30.27 | $29.95 | $29.95 | $26.18 | 200 |
| 2018-05-21 | $29.62 | $29.62 | $29.62 | $29.62 | $25.89 | 0 |
| 2018-05-18 | $29.62 | $29.62 | $29.62 | $29.62 | $25.89 | 200 |
| 2018-05-17 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-05-16 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-05-15 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 42 |
| 2018-05-14 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 85 |
| 2018-05-11 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-05-10 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-05-09 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 35 |
| 2018-05-08 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 48 |
| 2018-05-07 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-05-04 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-05-03 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 3 |
| 2018-05-02 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 10 |
| 2018-05-01 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-04-30 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 2 |
| 2018-04-27 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 35 |
| 2018-04-26 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 0 |
| 2018-04-25 | $32.64 | $32.64 | $32.64 | $32.64 | $28.53 | 100 |
| 2018-04-24 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 17 |
| 2018-04-23 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 0 |
| 2018-04-20 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 0 |
| 2018-04-19 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 0 |
| 2018-04-18 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 0 |
| 2018-04-17 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 74 |
| 2018-04-16 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 1 |
| 2018-04-13 | $31.08 | $31.08 | $31.08 | $31.08 | $27.17 | 30 |
| 2018-04-12 | $31.03 | $31.08 | $31.03 | $31.08 | $27.17 | 250 |
| 2018-04-11 | $30.28 | $30.28 | $30.28 | $30.28 | $26.47 | 0 |
| 2018-04-10 | $30.28 | $30.28 | $30.28 | $30.28 | $26.47 | 0 |
| 2018-04-09 | $30.37 | $30.46 | $30.28 | $30.28 | $26.47 | 484 |
| 2018-04-06 | $30.29 | $30.29 | $30.29 | $30.29 | $26.48 | 30 |
| 2018-04-05 | $30.29 | $30.29 | $30.29 | $30.29 | $26.48 | 3 |
| 2018-04-04 | $30.20 | $30.29 | $30.20 | $30.29 | $26.48 | 500 |
| 2018-04-03 | $30.47 | $30.47 | $30.47 | $30.47 | $26.64 | 0 |
| 2018-04-02 | $30.47 | $30.47 | $30.47 | $30.47 | $26.64 | 100 |
| 2018-03-29 | $29.62 | $29.62 | $29.62 | $29.62 | $25.89 | 0 |
| 2018-03-28 | $29.38 | $29.62 | $29.38 | $29.62 | $25.89 | 200 |
| 2018-03-27 | $27.96 | $27.96 | $27.96 | $27.96 | $24.44 | 0 |
| 2018-03-26 | $28.40 | $28.40 | $27.96 | $27.96 | $24.44 | 930 |
| 2018-03-23 | $30.30 | $30.30 | $30.30 | $30.30 | $26.49 | 0 |
| 2018-03-22 | $30.30 | $30.30 | $30.30 | $30.30 | $26.49 | 0 |
| 2018-03-21 | $30.30 | $30.30 | $30.30 | $30.30 | $26.49 | 0 |
| 2018-03-20 | $30.30 | $30.30 | $30.30 | $30.30 | $26.49 | 300 |
| 2018-03-19 | $30.43 | $30.43 | $30.43 | $30.43 | $26.60 | 0 |
| 2018-03-16 | $30.43 | $30.43 | $30.43 | $30.43 | $26.60 | 0 |
| 2018-03-15 | $30.43 | $30.43 | $30.43 | $30.43 | $26.60 | 0 |
| 2018-03-14 | $30.43 | $30.43 | $30.43 | $30.43 | $26.60 | 0 |
| 2018-03-13 | $30.43 | $30.43 | $30.43 | $30.43 | $26.60 | 0 |
| 2018-03-12 | $30.70 | $30.70 | $30.43 | $30.43 | $26.60 | 200 |
| 2018-03-09 | $29.85 | $29.85 | $29.85 | $29.85 | $26.09 | 115 |
| 2018-03-08 | $30.73 | $30.73 | $30.73 | $30.73 | $26.86 | 795 |
| 2018-03-07 | $31.43 | $31.43 | $31.43 | $31.43 | $27.47 | 0 |
| 2018-03-06 | $31.43 | $31.43 | $31.43 | $31.43 | $27.47 | 100 |
| 2018-03-05 | $30.62 | $30.62 | $30.18 | $30.40 | $26.57 | 875 |
| 2018-03-02 | $32.10 | $32.10 | $32.10 | $32.10 | $28.06 | 0 |
| 2018-03-01 | $32.10 | $32.10 | $32.10 | $32.10 | $28.06 | 5 |
| 2018-02-28 | $32.10 | $32.10 | $32.10 | $32.10 | $28.06 | 200 |
| 2018-02-27 | $32.41 | $32.41 | $32.41 | $32.41 | $28.33 | 0 |
| 2018-02-26 | $32.41 | $32.41 | $32.41 | $32.41 | $28.33 | 100 |
| 2018-02-23 | $32.44 | $32.44 | $32.44 | $32.44 | $28.36 | 6 |
| 2018-02-22 | $32.44 | $32.44 | $32.44 | $32.44 | $28.36 | 0 |
| 2018-02-21 | $32.44 | $32.44 | $32.44 | $32.44 | $28.36 | 100 |
| 2018-02-20 | $32.44 | $32.44 | $32.44 | $32.44 | $28.36 | 30 |
| 2018-02-16 | $32.44 | $32.44 | $32.44 | $32.44 | $28.36 | 0 |
| 2018-02-15 | $32.44 | $32.44 | $32.44 | $32.44 | $28.36 | 200 |
| 2018-02-14 | $31.59 | $31.69 | $31.43 | $31.43 | $27.47 | 400 |
| 2018-02-13 | $32.24 | $32.24 | $32.24 | $32.24 | $28.18 | 15 |
| 2018-02-12 | $32.24 | $32.24 | $32.24 | $32.24 | $28.18 | 0 |
| 2018-02-09 | $32.24 | $32.24 | $32.24 | $32.24 | $28.18 | 60 |
| 2018-02-08 | $32.24 | $32.24 | $32.24 | $32.24 | $28.18 | 20 |
| 2018-02-07 | $32.24 | $32.24 | $32.24 | $32.24 | $28.18 | 2 |
| 2018-02-06 | $31.44 | $32.24 | $31.44 | $32.24 | $28.18 | 294 |
| 2018-02-05 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 24 |
| 2018-02-02 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-02-01 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 85 |
| 2018-01-31 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-01-30 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-01-29 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 94 |
| 2018-01-26 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-01-25 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-01-24 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 4 |
| 2018-01-23 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-01-22 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 10 |
| 2018-01-19 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 0 |
| 2018-01-18 | $34.40 | $34.40 | $34.40 | $34.40 | $30.07 | 149 |
| 2018-01-17 | $34.43 | $34.43 | $34.43 | $34.43 | $30.10 | 148 |
| 2018-01-16 | $34.31 | $34.31 | $34.31 | $34.31 | $29.99 | 317 |
| 2018-01-12 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 0 |
| 2018-01-11 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 0 |
| 2018-01-10 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 0 |
| 2018-01-09 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 7 |
| 2018-01-08 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 28 |
| 2018-01-05 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 0 |
| 2018-01-04 | $33.90 | $33.90 | $33.90 | $33.90 | $29.63 | 121 |
| 2018-01-03 | $32.87 | $32.87 | $32.87 | $32.87 | $28.73 | 0 |
| 2018-01-02 | $32.87 | $32.87 | $32.87 | $32.87 | $28.73 | 42 |
| 2017-12-29 | $32.87 | $32.87 | $32.87 | $32.87 | $28.73 | 0 |
| 2017-12-28 | $32.69 | $32.87 | $32.69 | $32.87 | $28.73 | 508 |
| 2017-12-27 | $32.52 | $32.52 | $32.52 | $32.52 | $28.43 | 0 |
| 2017-12-26 | $32.52 | $32.52 | $32.52 | $32.52 | $28.10 | 0 |
| 2017-12-22 | $32.52 | $32.52 | $32.52 | $32.52 | $28.10 | 0 |
| 2017-12-21 | $32.52 | $32.52 | $32.52 | $32.52 | $28.10 | 300 |
| 2017-12-20 | $32.11 | $32.11 | $32.07 | $32.07 | $27.71 | 669 |
| 2017-12-19 | $31.90 | $31.90 | $31.90 | $31.90 | $27.56 | 0 |
| 2017-12-18 | $31.90 | $31.90 | $31.90 | $31.90 | $27.56 | 1,000 |
| 2017-12-15 | $31.90 | $31.90 | $31.90 | $31.90 | $27.56 | 177 |
| 2017-12-14 | $31.42 | $31.42 | $31.42 | $31.42 | $27.15 | 1 |
| 2017-12-13 | $31.42 | $31.42 | $31.42 | $31.42 | $27.15 | 300 |
| 2017-12-12 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 0 |
| 2017-12-11 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 0 |
| 2017-12-08 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 1 |
| 2017-12-07 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 0 |
| 2017-12-06 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 0 |
| 2017-12-05 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 0 |
| 2017-12-04 | $31.39 | $31.39 | $31.39 | $31.39 | $27.12 | 327 |
| 2017-12-01 | $31.78 | $31.78 | $31.78 | $31.78 | $27.46 | 0 |
| 2017-11-30 | $31.78 | $31.78 | $31.78 | $31.78 | $27.46 | 203 |
| 2017-11-29 | $33.05 | $33.05 | $33.05 | $33.05 | $28.56 | 77 |
| 2017-11-28 | $33.05 | $33.05 | $33.05 | $33.05 | $28.56 | 1 |
| 2017-11-27 | $33.05 | $33.05 | $33.05 | $33.05 | $28.56 | 77 |
| 2017-11-24 | $33.05 | $33.05 | $33.05 | $33.05 | $28.56 | 306 |
| 2017-11-22 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 2 |
| 2017-11-21 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 1 |
| 2017-11-20 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 2 |
| 2017-11-17 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 7 |
| 2017-11-15 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 4 |
| 2017-11-14 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 3 |
| 2017-11-13 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 11 |
| 2017-11-10 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 6 |
| 2017-11-09 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 4 |
| 2017-11-08 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 3 |
| 2017-11-07 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 1 |
| 2017-11-06 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 0 |
| 2017-11-03 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 26 |
| 2017-11-02 | $30.88 | $30.88 | $30.88 | $30.88 | $26.68 | 245 |
| 2017-11-01 | $29.87 | $30.15 | $29.87 | $30.15 | $26.05 | 770 |
| 2017-10-31 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 11 |
| 2017-10-30 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 100 |
| 2017-10-27 | $29.50 | $29.50 | $29.50 | $29.50 | $25.49 | 0 |
| 2017-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $25.49 | 0 |
| 2017-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $25.49 | 1 |
| 2017-10-24 | $29.50 | $29.50 | $29.50 | $29.50 | $25.49 | 330 |
| 2017-10-23 | $29.29 | $29.31 | $29.29 | $29.29 | $25.31 | 615 |
| 2017-10-20 | $29.09 | $29.09 | $29.09 | $29.09 | $25.14 | 0 |
| 2017-10-19 | $29.09 | $29.09 | $29.09 | $29.09 | $25.14 | 0 |
| 2017-10-18 | $29.00 | $29.09 | $29.00 | $29.09 | $25.14 | 1,300 |
| 2017-10-17 | $29.64 | $29.64 | $29.64 | $29.64 | $25.61 | 42 |
| 2017-10-16 | $29.64 | $29.64 | $29.64 | $29.64 | $25.61 | 428 |
| 2017-10-13 | $29.24 | $29.24 | $29.24 | $29.24 | $25.26 | 104 |
| 2017-10-12 | $29.61 | $29.61 | $29.61 | $29.61 | $25.58 | 0 |
| 2017-10-11 | $29.61 | $29.61 | $29.61 | $29.61 | $25.58 | 2 |
| 2017-10-10 | $29.00 | $29.61 | $29.00 | $29.61 | $25.58 | 2,254 |
| 2017-10-09 | $29.15 | $29.15 | $29.15 | $29.15 | $25.19 | 0 |
| 2017-10-06 | $29.15 | $29.15 | $29.15 | $29.15 | $25.19 | 343 |
| 2017-10-05 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 0 |
| 2017-10-04 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 0 |
| 2017-10-03 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 0 |
| 2017-10-02 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 0 |
| 2017-09-29 | $30.11 | $30.11 | $30.11 | $30.11 | $26.02 | 608 |
| 2017-09-28 | $30.79 | $30.79 | $30.79 | $30.79 | $26.60 | 0 |
| 2017-09-27 | $30.79 | $30.79 | $30.79 | $30.79 | $26.60 | 0 |
| 2017-09-26 | $30.79 | $30.79 | $30.79 | $30.79 | $26.60 | 0 |
| 2017-09-25 | $30.85 | $30.85 | $30.43 | $30.79 | $26.60 | 1,964 |
| 2017-09-22 | $29.47 | $29.47 | $29.47 | $29.47 | $25.46 | 50 |
| 2017-09-21 | $29.47 | $29.47 | $29.47 | $29.47 | $25.46 | 22 |
| 2017-09-20 | $29.47 | $29.47 | $29.47 | $29.47 | $25.46 | 30 |
| 2017-09-19 | $29.47 | $29.47 | $29.47 | $29.47 | $25.46 | 600 |
| 2017-09-18 | $29.22 | $29.22 | $29.22 | $29.22 | $25.25 | 30 |
| 2017-09-15 | $29.22 | $29.22 | $29.22 | $29.22 | $25.25 | 200 |
| 2017-09-14 | $29.71 | $29.71 | $29.71 | $29.71 | $25.67 | 0 |
| 2017-09-13 | $29.71 | $29.71 | $29.71 | $29.71 | $25.67 | 343 |
| 2017-09-12 | $29.50 | $29.50 | $29.50 | $29.50 | $25.49 | 2,075 |
| 2017-09-11 | $28.90 | $29.51 | $28.90 | $29.51 | $25.50 | 850 |
| 2017-09-08 | $28.22 | $28.22 | $28.22 | $28.22 | $24.38 | 0 |
| 2017-09-07 | $28.22 | $28.22 | $28.22 | $28.22 | $24.38 | 0 |
| 2017-09-06 | $28.22 | $28.22 | $28.22 | $28.22 | $24.38 | 257 |
| 2017-09-05 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 0 |
| 2017-09-01 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 0 |
| 2017-08-31 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 0 |
| 2017-08-30 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 0 |
| 2017-08-29 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 0 |
| 2017-08-28 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 0 |
| 2017-08-25 | $28.70 | $28.70 | $28.70 | $28.70 | $24.80 | 331 |
| 2017-08-24 | $28.12 | $28.12 | $28.12 | $28.12 | $24.30 | 400 |
| 2017-08-23 | $28.67 | $28.67 | $28.67 | $28.67 | $24.77 | 100 |
| 2017-08-22 | $28.90 | $28.90 | $28.90 | $28.90 | $24.97 | 0 |
| 2017-08-21 | $28.90 | $28.90 | $28.90 | $28.90 | $24.97 | 0 |
| 2017-08-18 | $28.92 | $28.92 | $28.90 | $28.90 | $24.97 | 700 |
| 2017-08-17 | $28.57 | $28.57 | $28.57 | $28.57 | $24.69 | 35 |
| 2017-08-16 | $28.57 | $28.57 | $28.57 | $28.57 | $24.69 | 540 |
| 2017-08-15 | $27.41 | $27.41 | $27.41 | $27.41 | $23.68 | 0 |
| 2017-08-14 | $27.41 | $27.41 | $27.41 | $27.41 | $23.68 | 0 |
| 2017-08-11 | $27.41 | $27.41 | $27.41 | $27.41 | $23.68 | 0 |
| 2017-08-10 | $27.41 | $27.41 | $27.41 | $27.41 | $23.68 | 1 |
| 2017-08-09 | $27.41 | $27.41 | $27.41 | $27.41 | $23.68 | 0 |
| 2017-08-08 | $26.70 | $27.41 | $26.70 | $27.41 | $23.68 | 605 |
| 2017-08-07 | $26.04 | $26.04 | $26.04 | $26.04 | $22.50 | 0 |
| 2017-08-04 | $26.04 | $26.04 | $26.04 | $26.04 | $22.50 | 0 |
| 2017-08-03 | $26.04 | $26.04 | $26.04 | $26.04 | $22.50 | 0 |
| 2017-08-02 | $26.04 | $26.04 | $26.04 | $26.04 | $22.50 | 501 |
| 2017-08-01 | $25.29 | $25.29 | $25.29 | $25.29 | $21.85 | 0 |
| 2017-07-31 | $25.29 | $25.29 | $25.29 | $25.29 | $21.85 | 0 |
| 2017-07-28 | $25.29 | $25.29 | $25.29 | $25.29 | $21.85 | 0 |
| 2017-07-27 | $25.29 | $25.29 | $25.29 | $25.29 | $21.85 | 0 |
| 2017-07-26 | $25.29 | $25.29 | $25.29 | $25.29 | $21.85 | 500 |
| 2017-07-25 | $25.47 | $25.47 | $25.47 | $25.47 | $22.01 | 0 |
| 2017-07-24 | $25.47 | $25.47 | $25.47 | $25.47 | $22.01 | 164 |
| 2017-07-21 | $25.84 | $25.84 | $25.84 | $25.84 | $22.33 | 0 |
| 2017-07-20 | $25.84 | $25.84 | $25.84 | $25.84 | $22.33 | 0 |
| 2017-07-19 | $25.84 | $25.84 | $25.84 | $25.84 | $22.33 | 72 |
| 2017-07-18 | $25.84 | $25.84 | $25.84 | $25.84 | $22.32 | 0 |
| 2017-07-17 | $25.84 | $25.84 | $25.84 | $25.84 | $22.33 | 0 |
| 2017-07-14 | $25.84 | $25.84 | $25.84 | $25.84 | $22.33 | 240 |
| 2017-07-13 | $25.99 | $25.99 | $25.99 | $25.99 | $22.46 | 0 |
| 2017-07-12 | $25.99 | $25.99 | $25.99 | $25.99 | $22.46 | 800 |
| 2017-07-11 | $25.94 | $25.94 | $25.94 | $25.94 | $22.41 | 160 |
| 2017-07-10 | $25.48 | $25.48 | $25.48 | $25.48 | $22.02 | 0 |
| 2017-07-07 | $25.48 | $25.48 | $25.48 | $25.48 | $22.02 | 0 |
| 2017-07-06 | $25.83 | $25.83 | $25.48 | $25.48 | $22.02 | 400 |
| 2017-07-05 | $26.30 | $26.30 | $26.30 | $26.30 | $22.72 | 0 |
| 2017-07-03 | $26.30 | $26.30 | $26.30 | $26.30 | $22.72 | 21 |
| 2017-06-30 | $26.30 | $26.30 | $26.30 | $26.30 | $22.72 | 0 |
| 2017-06-29 | $26.30 | $26.30 | $26.30 | $26.30 | $22.72 | 22 |
| 2017-06-28 | $26.30 | $26.30 | $26.30 | $26.30 | $22.72 | 0 |
| 2017-06-27 | $26.30 | $26.30 | $26.30 | $26.30 | $22.48 | 900 |
| 2017-06-26 | $26.03 | $26.03 | $26.03 | $26.03 | $22.25 | 0 |
| 2017-06-23 | $26.03 | $26.03 | $26.03 | $26.03 | $22.25 | 0 |
| 2017-06-22 | $26.03 | $26.03 | $26.03 | $26.03 | $22.25 | 0 |
| 2017-06-21 | $26.03 | $26.03 | $26.03 | $26.03 | $22.25 | 0 |
| 2017-06-20 | $25.98 | $26.03 | $25.98 | $26.03 | $22.25 | 1,372 |
| 2017-06-19 | $26.25 | $26.25 | $26.25 | $26.25 | $22.43 | 0 |
| 2017-06-16 | $26.25 | $26.25 | $26.25 | $26.25 | $22.43 | 0 |
| 2017-06-15 | $26.25 | $26.25 | $26.25 | $26.25 | $22.43 | 0 |
| 2017-06-14 | $26.25 | $26.25 | $26.25 | $26.25 | $22.43 | 30 |
| 2017-06-13 | $26.27 | $26.27 | $26.19 | $26.25 | $22.43 | 500 |
| 2017-06-12 | $26.73 | $26.73 | $26.73 | $26.73 | $22.84 | 0 |
| 2017-06-09 | $26.73 | $26.73 | $26.73 | $26.73 | $22.84 | 0 |
| 2017-06-08 | $26.73 | $26.73 | $26.73 | $26.73 | $22.84 | 83 |
| 2017-06-07 | $26.73 | $26.73 | $26.73 | $26.73 | $22.84 | 0 |
| 2017-06-06 | $26.73 | $26.73 | $26.73 | $26.73 | $22.84 | 150 |
| 2017-06-05 | $26.76 | $26.76 | $26.76 | $26.76 | $22.87 | 108 |
| 2017-06-02 | $26.19 | $26.19 | $26.19 | $26.19 | $22.38 | 100 |
| 2017-06-01 | $24.87 | $24.87 | $24.87 | $24.87 | $21.26 | 0 |
| 2017-05-31 | $24.87 | $24.87 | $24.87 | $24.87 | $21.26 | 0 |
| 2017-05-30 | $24.87 | $24.87 | $24.87 | $24.87 | $21.26 | 250 |
| 2017-05-26 | $25.57 | $25.57 | $25.57 | $25.57 | $21.85 | 1,000 |
| 2017-05-25 | $25.57 | $25.57 | $25.57 | $25.57 | $21.85 | 250 |
| 2017-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 0 |
| 2017-05-23 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 2 |
| 2017-05-22 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 3 |
| 2017-05-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 0 |
| 2017-05-18 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 0 |
| 2017-05-17 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 0 |
| 2017-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $21.20 | 0 |
| 2017-05-15 | $24.60 | $24.80 | $24.60 | $24.80 | $21.20 | 800 |
| 2017-05-12 | $24.18 | $24.21 | $24.18 | $24.21 | $20.69 | 700 |
| 2017-05-11 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-10 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-09 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-08 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-05 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-04 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-03 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 0 |
| 2017-05-02 | $23.91 | $23.91 | $23.91 | $23.91 | $20.43 | 2,600 |
| 2017-05-01 | $23.87 | $23.87 | $23.87 | $23.87 | $20.40 | 1,000 |
| 2017-04-28 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 0 |
| 2017-04-27 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 0 |
| 2017-04-26 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 20 |
| 2017-04-25 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 0 |
| 2017-04-24 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 0 |
| 2017-04-21 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 0 |
| 2017-04-20 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 300 |
| 2017-04-19 | $22.36 | $22.36 | $22.36 | $22.36 | $19.11 | 170 |
| 2017-04-18 | $22.51 | $22.51 | $22.51 | $22.51 | $19.24 | 0 |
| 2017-04-17 | $22.51 | $22.51 | $22.51 | $22.51 | $19.24 | 81 |
| 2017-04-13 | $22.51 | $22.51 | $22.51 | $22.51 | $19.24 | 500 |
| 2017-04-12 | $23.25 | $23.25 | $23.25 | $23.25 | $19.87 | 0 |
| 2017-04-11 | $23.25 | $23.25 | $23.25 | $23.25 | $19.87 | 1,500 |
| 2017-04-10 | $22.94 | $22.94 | $22.94 | $22.94 | $19.61 | 0 |
| 2017-04-07 | $22.94 | $22.94 | $22.94 | $22.94 | $19.61 | 872 |
| 2017-04-06 | $23.12 | $23.12 | $22.92 | $22.93 | $19.60 | 1,150 |
| 2017-04-05 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-04-04 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-04-03 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-31 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-30 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-29 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-28 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-27 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-24 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-23 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-22 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-21 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-20 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-17 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-16 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-15 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 0 |
| 2017-03-14 | $23.92 | $23.92 | $23.92 | $23.92 | $20.44 | 200 |
| 2017-03-13 | $23.66 | $23.70 | $23.65 | $23.70 | $20.26 | 400 |
| 2017-03-10 | $23.35 | $23.35 | $23.35 | $23.35 | $19.96 | 0 |
| 2017-03-09 | $23.35 | $23.35 | $23.35 | $23.35 | $19.96 | 0 |
| 2017-03-08 | $23.35 | $23.35 | $23.35 | $23.35 | $19.96 | 100 |
| 2017-03-07 | $23.37 | $23.37 | $23.37 | $23.37 | $19.97 | 0 |
| 2017-03-06 | $23.37 | $23.37 | $23.37 | $23.37 | $19.97 | 0 |
| 2017-03-03 | $23.37 | $23.37 | $23.37 | $23.37 | $19.97 | 0 |
| 2017-03-02 | $23.37 | $23.37 | $23.37 | $23.37 | $19.97 | 0 |
| 2017-03-01 | $23.37 | $23.37 | $23.37 | $23.37 | $19.97 | 100 |
| 2017-02-28 | $22.94 | $22.94 | $22.94 | $22.94 | $19.61 | 0 |
| 2017-02-27 | $22.94 | $22.94 | $22.94 | $22.94 | $19.61 | 0 |
| 2017-02-24 | $22.94 | $22.94 | $22.94 | $22.94 | $19.61 | 400 |
| 2017-02-23 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-22 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-21 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-17 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-16 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-15 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-14 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-13 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-10 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-09 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 0 |
| 2017-02-08 | $21.27 | $21.27 | $21.27 | $21.27 | $18.18 | 100 |
| 2017-02-07 | $20.93 | $20.94 | $20.90 | $20.90 | $17.86 | 1,100 |
| 2017-02-06 | $21.13 | $21.13 | $21.13 | $21.13 | $18.06 | 0 |
| 2017-02-03 | $21.13 | $21.13 | $21.13 | $21.13 | $18.06 | 0 |
| 2017-02-02 | $21.13 | $21.13 | $21.13 | $21.13 | $18.06 | 0 |
| 2017-02-01 | $21.13 | $21.13 | $21.13 | $21.13 | $18.06 | 250 |
| 2017-01-31 | $20.83 | $20.83 | $20.83 | $20.83 | $17.80 | 0 |
| 2017-01-30 | $20.83 | $20.83 | $20.83 | $20.83 | $17.80 | 0 |
| 2017-01-27 | $20.83 | $20.83 | $20.83 | $20.83 | $17.80 | 21 |
| 2017-01-26 | $20.83 | $20.83 | $20.83 | $20.83 | $17.80 | 0 |
| 2017-01-25 | $20.83 | $20.83 | $20.83 | $20.83 | $17.80 | 190 |
| 2017-01-24 | $20.92 | $20.92 | $20.92 | $20.92 | $17.88 | 0 |
| 2017-01-23 | $20.92 | $20.92 | $20.92 | $20.92 | $17.88 | 500 |
| 2017-01-20 | $21.05 | $21.05 | $21.05 | $21.05 | $17.99 | 0 |
| 2017-01-19 | $21.05 | $21.05 | $21.05 | $21.05 | $17.99 | 1 |
| 2017-01-18 | $21.05 | $21.05 | $21.05 | $21.05 | $17.99 | 0 |
| 2017-01-17 | $21.05 | $21.05 | $21.05 | $21.05 | $17.99 | 1,000 |
| 2017-01-13 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 0 |
| 2017-01-12 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 0 |
| 2017-01-11 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 0 |
| 2017-01-10 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 33 |
| 2017-01-09 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 21 |
| 2017-01-06 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 0 |
| 2017-01-05 | $22.32 | $22.32 | $22.32 | $22.32 | $19.08 | 500 |
| 2017-01-04 | $21.65 | $21.65 | $21.65 | $21.65 | $18.50 | 0 |
| 2017-01-03 | $21.65 | $21.65 | $21.65 | $21.65 | $18.50 | 0 |
| 2016-12-30 | $21.66 | $21.66 | $21.65 | $21.65 | $18.50 | 329 |
| 2016-12-29 | $22.43 | $22.43 | $22.43 | $22.43 | $19.17 | 0 |
| 2016-12-28 | $22.43 | $22.43 | $22.43 | $22.43 | $19.17 | 0 |
| 2016-12-27 | $22.43 | $22.43 | $22.43 | $22.43 | $19.17 | 278 |
| 2016-12-23 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 21 |
| 2016-12-22 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 0 |
| 2016-12-21 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 0 |
| 2016-12-20 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 0 |
| 2016-12-19 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 0 |
| 2016-12-16 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 0 |
| 2016-12-15 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 0 |
| 2016-12-14 | $23.51 | $23.51 | $23.39 | $23.39 | $19.99 | 320 |
| 2016-12-13 | $23.47 | $23.47 | $23.47 | $23.47 | $20.06 | 0 |
| 2016-12-12 | $23.47 | $23.47 | $23.47 | $23.47 | $20.06 | 0 |
| 2016-12-09 | $23.47 | $23.47 | $23.47 | $23.47 | $20.06 | 0 |
| 2016-12-08 | $23.47 | $23.47 | $23.47 | $23.47 | $20.06 | 0 |
| 2016-12-07 | $23.47 | $23.47 | $23.47 | $23.47 | $20.06 | 100 |
| 2016-12-06 | $23.34 | $23.34 | $23.34 | $23.34 | $19.95 | 45 |
| 2016-12-05 | $23.34 | $23.34 | $23.34 | $23.34 | $19.95 | 108 |
| 2016-12-02 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-12-01 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-30 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-29 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-28 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-25 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-23 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-22 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-21 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 0 |
| 2016-11-18 | $23.33 | $23.33 | $23.33 | $23.33 | $19.94 | 260 |
| 2016-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-14 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-11 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-08 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-07 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-04 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 0 |
| 2016-11-03 | $21.50 | $21.50 | $21.50 | $21.50 | $18.38 | 880 |
| 2016-11-02 | $21.81 | $21.81 | $21.81 | $21.81 | $18.64 | 0 |
| 2016-11-01 | $21.81 | $21.81 | $21.81 | $21.81 | $18.64 | 3,500 |
| 2016-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.80 | 200 |
| 2016-10-28 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 50 |
| 2016-10-27 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-26 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-25 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-24 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 10 |
| 2016-10-21 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-20 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-19 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-18 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 30 |
| 2016-10-17 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-14 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-13 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-12 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 0 |
| 2016-10-11 | $20.68 | $20.68 | $20.68 | $20.68 | $17.67 | 116 |
| 2016-10-10 | $20.35 | $20.35 | $20.35 | $20.35 | $17.39 | 0 |
| 2016-10-07 | $20.35 | $20.35 | $20.35 | $20.35 | $17.39 | 0 |
| 2016-10-06 | $20.35 | $20.35 | $20.35 | $20.35 | $17.39 | 0 |
| 2016-10-05 | $20.35 | $20.35 | $20.35 | $20.35 | $17.39 | 466 |
| 2016-10-04 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-10-03 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-09-30 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-09-29 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-09-28 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-09-27 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-09-26 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 1 |
| 2016-09-23 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 0 |
| 2016-09-22 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 410 |
| 2016-09-21 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 50 |
| 2016-09-20 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 0 |
| 2016-09-19 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 0 |
| 2016-09-16 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 0 |
| 2016-09-15 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 0 |
| 2016-09-14 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 0 |
| 2016-09-13 | $19.63 | $19.63 | $19.63 | $19.63 | $16.78 | 1,755 |
| 2016-09-12 | $20.33 | $20.33 | $20.33 | $20.33 | $17.38 | 198 |
| 2016-09-09 | $20.25 | $20.25 | $20.00 | $20.00 | $17.09 | 325 |
| 2016-09-08 | $20.96 | $20.96 | $20.90 | $20.90 | $17.86 | 1,306 |
| 2016-09-07 | $20.89 | $20.90 | $20.89 | $20.90 | $17.86 | 293 |
| 2016-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.52 | 708 |
| 2016-09-02 | $19.74 | $19.74 | $19.74 | $19.74 | $16.87 | 1 |
| 2016-09-01 | $19.74 | $19.74 | $19.74 | $19.74 | $16.87 | 75 |
| 2016-08-31 | $19.74 | $19.74 | $19.74 | $19.74 | $16.87 | 0 |
| 2016-08-30 | $19.74 | $19.74 | $19.74 | $19.74 | $16.87 | 130 |
| 2016-08-29 | $18.65 | $18.65 | $18.65 | $18.65 | $15.94 | 0 |
| 2016-08-26 | $18.65 | $18.65 | $18.65 | $18.65 | $15.94 | 0 |
| 2016-08-25 | $18.65 | $18.65 | $18.65 | $18.65 | $15.94 | 0 |
| 2016-08-24 | $18.65 | $18.65 | $18.65 | $18.65 | $15.94 | 100 |
| 2016-08-23 | $19.22 | $19.22 | $19.22 | $19.22 | $16.43 | 0 |
| 2016-08-22 | $19.22 | $19.22 | $19.22 | $19.22 | $16.43 | 291 |
| 2016-08-19 | $19.01 | $19.01 | $19.01 | $19.01 | $16.25 | 250 |
| 2016-08-18 | $18.40 | $18.40 | $18.40 | $18.40 | $15.73 | 58 |
| 2016-08-17 | $18.40 | $18.40 | $18.40 | $18.40 | $15.73 | 52 |
| 2016-08-16 | $18.40 | $18.40 | $18.40 | $18.40 | $15.73 | 100 |
| 2016-08-15 | $19.12 | $19.12 | $19.12 | $19.12 | $16.34 | 250 |
| 2016-08-12 | $17.71 | $17.71 | $17.71 | $17.71 | $15.14 | 0 |
| 2016-08-11 | $17.71 | $17.71 | $17.71 | $17.71 | $15.14 | 0 |
| 2016-08-10 | $17.71 | $17.71 | $17.71 | $17.71 | $15.14 | 3 |
| 2016-08-09 | $17.71 | $17.71 | $17.71 | $17.71 | $15.14 | 7 |
| 2016-08-08 | $17.78 | $17.78 | $17.71 | $17.71 | $15.14 | 460 |
| 2016-08-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.44 | 1,000 |
| 2016-08-04 | $16.56 | $16.56 | $16.53 | $16.53 | $14.13 | 300 |
| 2016-08-03 | $16.47 | $16.47 | $16.47 | $16.47 | $14.08 | 451 |
| 2016-08-02 | $16.47 | $16.47 | $16.47 | $16.47 | $14.08 | 1,254 |
| 2016-08-01 | $16.66 | $16.66 | $16.66 | $16.66 | $14.24 | 0 |
| 2016-07-29 | $16.66 | $16.66 | $16.66 | $16.66 | $14.24 | 0 |
| 2016-07-28 | $16.66 | $16.66 | $16.66 | $16.66 | $14.24 | 0 |
| 2016-07-27 | $16.66 | $16.66 | $16.66 | $16.66 | $14.24 | 6 |
| 2016-07-26 | $16.66 | $16.66 | $16.66 | $16.66 | $14.24 | 99 |
| 2016-07-25 | $16.85 | $16.85 | $16.66 | $16.66 | $14.24 | 1,400 |
| 2016-07-22 | $16.87 | $16.87 | $16.87 | $16.87 | $14.42 | 0 |
| 2016-07-21 | $16.87 | $16.87 | $16.87 | $16.87 | $14.42 | 0 |
| 2016-07-20 | $16.87 | $16.87 | $16.87 | $16.87 | $14.42 | 0 |
| 2016-07-19 | $16.87 | $16.87 | $16.87 | $16.87 | $14.42 | 0 |
| 2016-07-18 | $16.87 | $16.87 | $16.87 | $16.87 | $14.42 | 5 |
| 2016-07-15 | $16.83 | $16.87 | $16.01 | $16.87 | $14.42 | 1,649 |
| 2016-07-14 | $15.86 | $15.86 | $15.86 | $15.86 | $13.55 | 360 |
| 2016-07-13 | $16.57 | $16.57 | $16.57 | $16.57 | $14.16 | 110 |
| 2016-07-12 | $15.17 | $15.60 | $15.17 | $15.60 | $13.33 | 2,245 |
| 2016-07-11 | $14.96 | $14.96 | $14.96 | $14.96 | $12.79 | 250 |
| 2016-07-08 | $13.95 | $13.95 | $13.95 | $13.95 | $11.92 | 100 |
| 2016-07-07 | $14.33 | $14.33 | $14.33 | $14.33 | $12.25 | 1,025 |
| 2016-07-06 | $14.50 | $14.52 | $14.50 | $14.52 | $12.41 | 368 |
| 2016-07-05 | $15.03 | $15.03 | $14.36 | $14.36 | $12.27 | 560 |
| 2016-07-01 | $15.05 | $15.05 | $15.05 | $15.05 | $12.86 | 0 |
| 2016-06-30 | $15.05 | $15.05 | $15.05 | $15.05 | $12.86 | 100 |
| 2016-06-29 | $15.00 | $15.05 | $15.00 | $15.05 | $12.86 | 601 |
| 2016-06-28 | $15.07 | $15.07 | $15.07 | $15.07 | $12.88 | 1,310 |
| 2016-06-27 | $16.30 | $16.30 | $16.30 | $16.30 | $13.93 | 2,601 |
| 2016-06-24 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-23 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-22 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-21 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-20 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-17 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 15 |
| 2016-06-16 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 37 |
| 2016-06-15 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-14 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-13 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 5 |
| 2016-06-10 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 0 |
| 2016-06-09 | $16.35 | $16.35 | $16.35 | $16.35 | $13.97 | 592 |
| 2016-06-08 | $16.28 | $16.28 | $16.28 | $16.28 | $13.91 | 0 |
| 2016-06-07 | $16.28 | $16.28 | $16.28 | $16.28 | $13.91 | 360 |
| 2016-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $14.10 | 138 |
| 2016-06-03 | $16.73 | $16.73 | $16.73 | $16.73 | $14.30 | 0 |
| 2016-06-02 | $16.73 | $16.73 | $16.73 | $16.73 | $14.30 | 200 |
| 2016-06-01 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 0 |
| 2016-05-31 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 0 |
| 2016-05-27 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 130 |
| 2016-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $14.10 | 20 |
| 2016-05-25 | $16.50 | $16.50 | $16.50 | $16.50 | $14.10 | 1 |
| 2016-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $14.10 | 200 |
| 2016-05-23 | $16.64 | $16.64 | $16.64 | $16.64 | $14.22 | 0 |
| 2016-05-20 | $16.64 | $16.64 | $16.64 | $16.64 | $14.22 | 930 |
| 2016-05-19 | $16.96 | $16.96 | $16.96 | $16.96 | $14.49 | 119 |
| 2016-05-18 | $16.96 | $16.96 | $16.96 | $16.96 | $14.49 | 0 |
| 2016-05-17 | $16.96 | $16.96 | $16.96 | $16.96 | $14.49 | 42 |
| 2016-05-16 | $16.96 | $16.96 | $16.96 | $16.96 | $14.49 | 185 |
| 2016-05-13 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-12 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-11 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 50 |
| 2016-05-10 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-09 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-06 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-05 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 65 |
| 2016-05-04 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-03 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 0 |
| 2016-05-02 | $17.14 | $17.14 | $17.14 | $17.14 | $14.65 | 100 |
| 2016-04-29 | $16.46 | $16.46 | $16.46 | $16.46 | $14.07 | 0 |
| 2016-04-28 | $16.46 | $16.46 | $16.46 | $16.46 | $14.07 | 174 |
| 2016-04-27 | $17.90 | $17.90 | $17.90 | $17.90 | $15.30 | 0 |
| 2016-04-26 | $17.90 | $17.90 | $17.90 | $17.90 | $15.30 | 0 |
| 2016-04-25 | $17.90 | $17.90 | $17.90 | $17.90 | $15.30 | 233 |
| 2016-04-22 | $18.23 | $18.23 | $18.11 | $18.11 | $15.48 | 1,400 |
| 2016-04-21 | $17.35 | $17.35 | $17.32 | $17.35 | $14.83 | 520 |
| 2016-04-20 | $16.06 | $16.06 | $16.06 | $16.06 | $13.73 | 0 |
| 2016-04-19 | $16.06 | $16.06 | $16.06 | $16.06 | $13.73 | 0 |
| 2016-04-18 | $16.06 | $16.06 | $16.06 | $16.06 | $13.73 | 496 |
| 2016-04-15 | $17.18 | $17.18 | $17.18 | $17.18 | $14.68 | 112 |
| 2016-04-14 | $14.62 | $14.62 | $14.62 | $14.62 | $12.50 | 700 |
| 2016-04-13 | $14.62 | $14.62 | $14.62 | $14.62 | $12.50 | 2 |
| 2016-04-12 | $14.62 | $14.62 | $14.62 | $14.62 | $12.50 | 0 |
| 2016-04-11 | $14.62 | $14.62 | $14.62 | $14.62 | $12.50 | 0 |
| 2016-04-08 | $14.62 | $14.62 | $14.62 | $14.62 | $12.50 | 10 |
| 2016-04-07 | $14.62 | $14.62 | $14.62 | $14.62 | $12.50 | 792 |
| 2016-04-06 | $15.10 | $15.10 | $15.10 | $15.10 | $12.91 | 200 |
| 2016-04-05 | $15.09 | $15.09 | $15.09 | $15.09 | $12.90 | 500 |
| 2016-04-04 | $17.19 | $17.19 | $17.19 | $17.19 | $14.69 | 0 |
| 2016-04-01 | $17.19 | $17.19 | $17.19 | $17.19 | $14.69 | 0 |
| 2016-03-31 | $17.19 | $17.19 | $17.19 | $17.19 | $14.69 | 0 |
| 2016-03-30 | $17.19 | $17.19 | $17.19 | $17.19 | $14.69 | 0 |
| 2016-03-29 | $17.19 | $17.19 | $17.19 | $17.19 | $14.69 | 300 |
| 2016-03-28 | $16.44 | $16.44 | $16.44 | $16.44 | $14.05 | 37 |
| 2016-03-24 | $16.44 | $16.44 | $16.44 | $16.44 | $14.05 | 0 |
| 2016-03-23 | $16.44 | $16.44 | $16.44 | $16.44 | $14.05 | 0 |
| 2016-03-22 | $16.44 | $16.44 | $16.44 | $16.44 | $14.05 | 0 |
| 2016-03-21 | $16.44 | $16.44 | $16.44 | $16.44 | $14.05 | 0 |
| 2016-03-18 | $16.44 | $16.44 | $16.44 | $16.44 | $14.05 | 120 |
| 2016-03-17 | $16.49 | $16.49 | $16.49 | $16.49 | $14.09 | 0 |
| 2016-03-16 | $16.49 | $16.49 | $16.49 | $16.49 | $14.09 | 100 |
| 2016-03-15 | $16.38 | $16.38 | $16.15 | $16.15 | $13.80 | 200 |
| 2016-03-14 | $16.32 | $16.32 | $16.32 | $16.32 | $13.95 | 0 |
| 2016-03-11 | $16.32 | $16.32 | $16.32 | $16.32 | $13.95 | 0 |
| 2016-03-10 | $16.32 | $16.32 | $16.32 | $16.32 | $13.95 | 200 |
| 2016-03-09 | $16.20 | $16.20 | $16.20 | $16.20 | $13.85 | 307 |
| 2016-03-08 | $16.31 | $16.31 | $16.31 | $16.31 | $13.94 | 0 |
| 2016-03-07 | $16.31 | $16.31 | $16.31 | $16.31 | $13.94 | 0 |
| 2016-03-04 | $16.34 | $16.34 | $16.31 | $16.31 | $13.94 | 484 |
| 2016-03-03 | $15.30 | $15.30 | $15.30 | $15.30 | $13.07 | 50 |
| 2016-03-02 | $15.30 | $15.30 | $15.30 | $15.30 | $13.07 | 0 |
| 2016-03-01 | $14.90 | $15.30 | $14.90 | $15.30 | $13.07 | 402 |
| 2016-02-29 | $15.05 | $15.05 | $15.05 | $15.05 | $12.86 | 1,300 |
| 2016-02-26 | $15.23 | $15.23 | $15.23 | $15.23 | $13.02 | 0 |
| 2016-02-25 | $15.23 | $15.23 | $15.23 | $15.23 | $13.02 | 1,000 |
| 2016-02-24 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 30 |
| 2016-02-23 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 16 |
| 2016-02-22 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 13 |
| 2016-02-19 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 0 |
| 2016-02-18 | $16.80 | $16.80 | $16.80 | $16.80 | $14.36 | 246 |
| 2016-02-17 | $15.87 | $15.87 | $15.87 | $15.87 | $13.56 | 0 |
| 2016-02-16 | $15.87 | $15.87 | $15.87 | $15.87 | $13.56 | 0 |
| 2016-02-12 | $15.87 | $15.87 | $15.87 | $15.87 | $13.56 | 0 |
| 2016-02-11 | $15.87 | $15.87 | $15.87 | $15.87 | $13.56 | 0 |
| 2016-02-10 | $16.34 | $16.57 | $15.84 | $15.87 | $13.56 | 782 |
| 2016-02-09 | $14.66 | $14.66 | $14.66 | $14.66 | $12.53 | 505 |
| 2016-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.96 | 145 |
| 2016-02-05 | $18.06 | $18.06 | $18.06 | $18.06 | $15.44 | 500 |
| 2016-02-04 | $20.11 | $20.11 | $20.11 | $20.11 | $17.19 | 20 |
| 2016-02-03 | $20.11 | $20.11 | $20.11 | $20.11 | $17.19 | 0 |
| 2016-02-02 | $20.11 | $20.11 | $20.11 | $20.11 | $17.19 | 200 |
| 2016-02-01 | $19.20 | $19.20 | $19.20 | $19.20 | $16.41 | 0 |
| 2016-01-29 | $19.20 | $19.20 | $19.20 | $19.20 | $16.41 | 0 |
| 2016-01-28 | $19.20 | $19.20 | $19.20 | $19.20 | $16.41 | 130 |
| 2016-01-27 | $19.45 | $19.45 | $19.45 | $19.45 | $16.62 | 0 |
| 2016-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $16.62 | 0 |
| 2016-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $16.62 | 152 |
| 2016-01-22 | $19.54 | $19.54 | $19.54 | $19.54 | $16.70 | 1,100 |
| 2016-01-21 | $18.81 | $18.81 | $18.81 | $18.81 | $16.08 | 231 |
| 2016-01-20 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 26 |
| 2016-01-19 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 9 |
| 2016-01-15 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-14 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-13 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-12 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-11 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-08 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-07 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 0 |
| 2016-01-06 | $21.29 | $21.29 | $21.29 | $21.29 | $18.20 | 148 |
| 2016-01-05 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 69 |
| 2016-01-04 | $22.86 | $22.86 | $22.86 | $22.86 | $19.54 | 300 |
| 2015-12-31 | $22.87 | $22.87 | $22.86 | $22.86 | $19.54 | 300 |
| 2015-12-30 | $22.93 | $22.93 | $22.66 | $22.66 | $19.37 | 300 |
| 2015-12-29 | $22.82 | $22.82 | $22.82 | $22.82 | $19.50 | 54 |
| 2015-12-28 | $22.82 | $22.82 | $22.82 | $22.82 | $19.50 | 3,357 |
| 2015-12-24 | $22.68 | $22.82 | $22.68 | $22.82 | $19.50 | 3,357 |
| 2015-12-23 | $22.36 | $22.36 | $22.36 | $22.36 | $19.11 | 700 |
| 2015-12-22 | $22.64 | $22.64 | $22.64 | $22.64 | $19.35 | 13 |
| 2015-12-21 | $22.64 | $22.64 | $22.64 | $22.64 | $19.35 | 1,750 |
| 2015-12-18 | $23.72 | $23.72 | $23.72 | $23.72 | $20.27 | 715 |
| 2015-12-17 | $23.36 | $23.72 | $23.36 | $23.72 | $20.27 | 715 |
| 2015-12-16 | $22.73 | $22.73 | $22.73 | $22.73 | $19.43 | 0 |
| 2015-12-15 | $22.73 | $22.73 | $22.73 | $22.73 | $19.43 | 200 |
| 2015-12-14 | $23.87 | $23.87 | $23.87 | $23.87 | $20.40 | 0 |
| 2015-12-11 | $23.87 | $23.87 | $23.87 | $23.87 | $20.40 | 0 |
| 2015-12-10 | $23.87 | $23.87 | $23.87 | $23.87 | $20.40 | 0 |
| 2015-12-09 | $23.87 | $23.87 | $23.87 | $23.87 | $20.40 | 0 |
| 2015-12-08 | $23.87 | $23.87 | $23.87 | $23.87 | $20.40 | 528 |
| 2015-12-07 | $23.89 | $23.89 | $23.87 | $23.87 | $20.40 | 528 |
| 2015-12-04 | $24.04 | $24.04 | $24.04 | $24.04 | $20.55 | 0 |
| 2015-12-03 | $24.04 | $24.04 | $24.04 | $24.04 | $20.55 | 91 |
| 2015-12-02 | $24.04 | $24.04 | $24.04 | $24.04 | $20.55 | 200 |
| 2015-12-01 | $24.24 | $24.24 | $24.24 | $24.24 | $20.72 | 0 |
| 2015-11-30 | $24.24 | $24.24 | $24.24 | $24.24 | $20.72 | 100 |
| 2015-11-27 | $24.05 | $24.05 | $24.05 | $24.05 | $20.55 | 0 |
| 2015-11-25 | $24.05 | $24.05 | $24.05 | $24.05 | $20.55 | 57 |
| 2015-11-24 | $24.05 | $24.05 | $24.05 | $24.05 | $20.55 | 917 |
| 2015-11-23 | $24.26 | $24.26 | $24.26 | $24.26 | $20.73 | 716 |
| 2015-11-20 | $24.37 | $24.37 | $24.26 | $24.26 | $20.73 | 716 |
| 2015-11-19 | $23.49 | $23.49 | $23.49 | $23.49 | $20.08 | 0 |
| 2015-11-18 | $23.49 | $23.49 | $23.49 | $23.49 | $20.08 | 196 |
| 2015-11-06 | $23.42 | $23.42 | $23.42 | $23.42 | $20.02 | 431 |
| 2015-11-05 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-11-04 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-11-03 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-11-02 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-30 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-29 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-28 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-27 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-26 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-23 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-22 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 0 |
| 2015-10-21 | $22.85 | $22.85 | $22.85 | $22.85 | $19.53 | 800 |
| 2015-10-20 | $22.65 | $22.65 | $22.65 | $22.65 | $19.36 | 0 |
| 2015-10-19 | $22.65 | $22.65 | $22.65 | $22.65 | $19.36 | 261 |
| 2015-10-16 | $23.06 | $23.06 | $23.06 | $23.06 | $19.71 | 0 |
| 2015-10-15 | $23.06 | $23.06 | $23.06 | $23.06 | $19.71 | 600 |
| 2015-10-14 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-13 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-12 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-09 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-08 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-07 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-06 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-05 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-02 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 0 |
| 2015-10-01 | $20.71 | $20.71 | $20.71 | $20.71 | $17.70 | 100 |
| 2015-09-30 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-29 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-28 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-25 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-24 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-23 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-22 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-21 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-18 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-17 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 0 |
| 2015-09-16 | $19.94 | $19.94 | $19.94 | $19.94 | $17.04 | 100 |
| 2015-09-15 | $19.52 | $19.52 | $19.15 | $19.15 | $16.37 | 0 |
| 2015-09-14 | $19.52 | $19.52 | $19.15 | $19.15 | $16.37 | 0 |
| 2015-09-11 | $19.52 | $19.52 | $19.15 | $19.15 | $16.37 | 211 |
| 2015-09-10 | $19.39 | $20.20 | $19.39 | $20.20 | $17.26 | 0 |
| 2015-09-09 | $19.39 | $20.20 | $19.39 | $20.20 | $17.26 | 579 |
| 2015-09-08 | $18.96 | $18.96 | $18.20 | $18.20 | $15.55 | 0 |
| 2015-09-04 | $18.96 | $18.96 | $18.20 | $18.20 | $15.55 | 1,465 |
| 2015-09-03 | $18.98 | $19.12 | $18.98 | $19.12 | $16.34 | 0 |
| 2015-09-02 | $18.98 | $19.12 | $18.98 | $19.12 | $16.34 | 1,281 |
| 2015-09-01 | $18.99 | $18.99 | $18.25 | $18.66 | $15.95 | 1,061 |
| 2015-08-31 | $19.42 | $19.52 | $19.42 | $19.52 | $16.68 | 535 |
| 2015-08-28 | $18.36 | $19.11 | $18.36 | $18.75 | $16.02 | 0 |
| 2015-08-27 | $18.36 | $19.11 | $18.36 | $18.75 | $16.02 | 632 |
Yamaha Motor Co Ltd (YAMHF) News Headlines
Recent Yamaha Motor Co Ltd (YAMHF) News
Similar Companies to Yamaha Motor Co Ltd (YAMHF) 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 | -- | -- | -- |