Anglo American plc (AAUKF) Exchange: OTCQX
Data as of May 2, 2025
$24.78 ($0.00) 0.00%
Anglo American plc - Daily Information
Click for more stock information on Anglo American plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.78 |
| Previous Close | $24.78 |
| High | $24.78 |
| Low | $24.78 |
| Adjusted Open | $24.78 |
| Previous Adjusted Close | $24.78 |
| Adjusted High | $24.78 |
| Adjusted Low | $24.78 |
About Anglo American plc (AAUKF)
No Description Available
Invest in Anglo American plc (AAUKF)
Historical Stock Data for Anglo American plc (AAUKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 4 |
| 2025-04-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,988 |
| 2025-04-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3,373 |
| 2025-04-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 150 |
| 2025-04-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3 |
| 2025-04-17 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 4 |
| 2025-04-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2025-04-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 348 |
| 2025-04-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2025-04-11 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3,235 |
| 2025-04-10 | $25.00 | $25.14 | $23.85 | $24.78 | $24.78 | 3,632 |
| 2025-04-09 | $23.47 | $25.00 | $22.01 | $25.00 | $25.00 | 7,436 |
| 2025-04-08 | $23.81 | $24.24 | $22.63 | $22.63 | $22.63 | 18,507 |
| 2025-04-07 | $24.04 | $24.04 | $23.00 | $23.25 | $23.25 | 2,883 |
| 2025-04-04 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,382 |
| 2025-04-03 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,002 |
| 2025-04-02 | $27.40 | $27.49 | $27.40 | $27.49 | $27.49 | 1,000 |
| 2025-04-01 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 5 |
| 2025-03-31 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2025-03-28 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 2,253 |
| 2025-03-27 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 244 |
| 2025-03-26 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 5,000 |
| 2025-03-25 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-03-24 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-03-21 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 55 |
| 2025-03-20 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 1,410 |
| 2025-03-19 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-03-18 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-03-17 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 1,410 |
| 2025-03-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2025-03-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2025-03-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 906 |
| 2025-03-11 | $30.35 | $30.35 | $28.90 | $28.90 | $28.68 | 822 |
| 2025-03-10 | $29.45 | $29.80 | $29.42 | $29.80 | $29.57 | 839 |
| 2025-03-07 | $31.19 | $31.19 | $29.60 | $30.98 | $30.74 | 3,149 |
| 2025-03-06 | $31.25 | $32.22 | $31.25 | $32.22 | $31.98 | 715 |
| 2025-03-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.35 | 0 |
| 2025-03-04 | $29.57 | $29.57 | $29.57 | $29.57 | $29.35 | 521 |
| 2025-03-03 | $29.63 | $29.63 | $29.55 | $29.55 | $29.33 | 667 |
| 2025-02-28 | $28.60 | $28.60 | $28.60 | $28.60 | $28.38 | 1,947 |
| 2025-02-27 | $30.34 | $30.89 | $30.34 | $30.89 | $30.65 | 1,645 |
| 2025-02-26 | $30.70 | $30.70 | $30.70 | $30.70 | $30.47 | 105 |
| 2025-02-25 | $29.65 | $29.65 | $29.65 | $29.65 | $29.43 | 1,060 |
| 2025-02-24 | $31.38 | $31.38 | $31.38 | $31.38 | $31.14 | 10 |
| 2025-02-21 | $31.38 | $31.38 | $31.38 | $31.38 | $31.14 | 200 |
| 2025-02-20 | $30.71 | $30.71 | $30.71 | $30.71 | $30.48 | 354 |
| 2025-02-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.06 | 0 |
| 2025-02-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.06 | 300 |
| 2025-02-14 | $30.78 | $30.78 | $30.77 | $30.77 | $30.54 | 645 |
| 2025-02-13 | $30.65 | $30.65 | $30.65 | $30.65 | $30.42 | 7 |
| 2025-02-12 | $30.65 | $30.65 | $30.65 | $30.65 | $30.42 | 0 |
| 2025-02-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.42 | 0 |
| 2025-02-10 | $30.65 | $30.65 | $30.65 | $30.65 | $30.42 | 5 |
| 2025-02-07 | $30.65 | $30.65 | $30.65 | $30.65 | $30.42 | 11,112 |
| 2025-02-06 | $30.70 | $30.70 | $30.70 | $30.70 | $30.46 | 17,967 |
| 2025-02-05 | $29.05 | $29.05 | $29.05 | $29.05 | $28.83 | 1,856 |
| 2025-02-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.62 | 1,119 |
| 2025-02-03 | $27.76 | $27.83 | $27.76 | $27.83 | $27.62 | 490 |
| 2025-01-31 | $29.51 | $29.51 | $29.51 | $29.51 | $29.29 | 504 |
| 2025-01-30 | $29.51 | $29.51 | $29.51 | $29.51 | $29.29 | 15 |
| 2025-01-29 | $29.51 | $29.51 | $29.51 | $29.51 | $29.29 | 0 |
| 2025-01-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.29 | 264 |
| 2025-01-27 | $29.65 | $30.60 | $29.65 | $29.65 | $29.43 | 300 |
| 2025-01-24 | $31.72 | $31.72 | $31.72 | $31.72 | $31.48 | 1,367 |
| 2025-01-23 | $31.44 | $31.44 | $31.44 | $31.44 | $31.20 | 875 |
| 2025-01-22 | $31.44 | $31.44 | $31.44 | $31.44 | $31.20 | 836 |
| 2025-01-21 | $31.27 | $31.27 | $30.79 | $30.79 | $30.56 | 453 |
| 2025-01-17 | $30.27 | $30.27 | $30.27 | $30.27 | $30.04 | 0 |
| 2025-01-16 | $30.27 | $30.27 | $30.27 | $30.27 | $30.04 | 57 |
| 2025-01-15 | $30.27 | $30.27 | $30.27 | $30.27 | $30.04 | 133 |
| 2025-01-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.53 | 61 |
| 2025-01-13 | $29.75 | $29.75 | $29.75 | $29.75 | $29.53 | 840 |
| 2025-01-10 | $28.91 | $28.91 | $28.91 | $28.91 | $28.69 | 3,503 |
| 2025-01-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.63 | 0 |
| 2025-01-07 | $28.85 | $28.85 | $28.85 | $28.85 | $28.63 | 129 |
| 2025-01-06 | $30.03 | $30.03 | $29.40 | $29.73 | $29.50 | 1,437 |
| 2025-01-03 | $29.19 | $29.19 | $29.19 | $29.19 | $28.97 | 259 |
| 2025-01-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.78 | 0 |
| 2024-12-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.78 | 2,087 |
| 2024-12-30 | $29.37 | $29.37 | $29.03 | $29.03 | $28.81 | 200 |
| 2024-12-27 | $29.31 | $29.31 | $28.48 | $29.05 | $28.83 | 12,523 |
| 2024-12-26 | $29.07 | $29.07 | $29.07 | $29.07 | $28.85 | 984 |
| 2024-12-24 | $29.02 | $29.02 | $29.02 | $29.02 | $28.80 | 0 |
| 2024-12-23 | $29.02 | $29.02 | $29.02 | $29.02 | $28.80 | 23,965 |
| 2024-12-20 | $27.94 | $28.96 | $27.94 | $28.21 | $28.00 | 1,393 |
| 2024-12-19 | $29.52 | $29.52 | $29.52 | $29.52 | $29.29 | 2,470 |
| 2024-12-18 | $30.43 | $30.43 | $30.43 | $30.43 | $30.20 | 0 |
| 2024-12-17 | $30.43 | $30.43 | $30.43 | $30.43 | $30.20 | 5,046 |
| 2024-12-16 | $32.32 | $32.32 | $32.32 | $32.32 | $32.08 | 4,475 |
| 2024-12-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.16 | 3,961 |
| 2024-12-12 | $31.86 | $31.86 | $31.86 | $31.86 | $31.61 | 10 |
| 2024-12-11 | $32.45 | $32.45 | $31.86 | $31.86 | $31.61 | 4,279 |
| 2024-12-10 | $31.15 | $31.15 | $31.15 | $31.15 | $30.91 | 303 |
| 2024-12-09 | $31.75 | $31.75 | $31.75 | $31.75 | $31.51 | 0 |
| 2024-12-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.51 | 65,838 |
| 2024-12-05 | $31.75 | $31.75 | $31.75 | $31.75 | $31.51 | 445 |
| 2024-12-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.51 | 849 |
| 2024-12-03 | $33.08 | $33.08 | $33.08 | $33.08 | $32.83 | 15 |
| 2024-12-02 | $33.08 | $33.08 | $33.08 | $33.08 | $32.83 | 168 |
| 2024-11-29 | $30.05 | $30.05 | $30.05 | $30.05 | $29.82 | 0 |
| 2024-11-27 | $30.05 | $30.05 | $30.05 | $30.05 | $29.82 | 5,224 |
| 2024-11-26 | $29.61 | $29.61 | $29.61 | $29.61 | $29.39 | 1,221 |
| 2024-11-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.77 | 730 |
| 2024-11-22 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2024-11-21 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 59 |
| 2024-11-20 | $28.74 | $29.51 | $28.74 | $29.51 | $29.51 | 6,297 |
| 2024-11-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 202 |
| 2024-11-18 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 6 |
| 2024-11-15 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 97 |
| 2024-11-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 103 |
| 2024-11-13 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 1,221 |
| 2024-11-12 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 658 |
| 2024-11-11 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 75 |
| 2024-11-08 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 15 |
| 2024-11-07 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 28 |
| 2024-11-06 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 340 |
| 2024-11-05 | $30.90 | $31.45 | $30.90 | $31.45 | $31.45 | 389 |
| 2024-11-04 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2024-11-01 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2024-10-31 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 224 |
| 2024-10-30 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 163 |
| 2024-10-29 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 30 |
| 2024-10-28 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 1 |
| 2024-10-25 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 300 |
| 2024-10-24 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2024-10-23 | $30.45 | $30.45 | $30.18 | $30.18 | $30.18 | 381 |
| 2024-10-22 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 260 |
| 2024-10-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 88 |
| 2024-10-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2024-10-17 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 3 |
| 2024-10-16 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 409 |
| 2024-10-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 475 |
| 2024-10-14 | $30.06 | $30.08 | $29.56 | $30.00 | $30.00 | 3,444 |
| 2024-10-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2024-10-10 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 3,022 |
| 2024-10-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 136 |
| 2024-10-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 19,030 |
| 2024-10-07 | $30.86 | $31.57 | $30.86 | $31.57 | $31.57 | 4,635 |
| 2024-10-04 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 199 |
| 2024-10-03 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2024-10-02 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2024-10-01 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 119 |
| 2024-09-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 517 |
| 2024-09-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 72 |
| 2024-09-26 | $32.15 | $32.90 | $31.50 | $31.50 | $31.50 | 2,152 |
| 2024-09-25 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2024-09-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 2 |
| 2024-09-23 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 424 |
| 2024-09-20 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1,055 |
| 2024-09-19 | $28.90 | $28.90 | $28.85 | $28.85 | $28.85 | 1,528 |
| 2024-09-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 162 |
| 2024-09-17 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 92 |
| 2024-09-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 4 |
| 2024-09-13 | $27.50 | $27.55 | $27.45 | $27.45 | $27.45 | 1,960 |
| 2024-09-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2024-09-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 230 |
| 2024-09-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1,001 |
| 2024-09-09 | $26.30 | $28.01 | $26.30 | $28.01 | $28.01 | 1,156 |
| 2024-09-06 | $27.10 | $27.10 | $26.87 | $26.87 | $26.87 | 18,572 |
| 2024-09-05 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 895 |
| 2024-09-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-09-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,678 |
| 2024-08-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 5 |
| 2024-08-29 | $29.50 | $29.50 | $28.95 | $28.95 | $28.95 | 1,241 |
| 2024-08-28 | $30.15 | $30.15 | $29.50 | $29.50 | $29.50 | 556 |
| 2024-08-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 160 |
| 2024-08-26 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 30 |
| 2024-08-23 | $29.26 | $29.62 | $29.26 | $29.62 | $29.62 | 1,150 |
| 2024-08-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 267 |
| 2024-08-21 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 501 |
| 2024-08-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 115 |
| 2024-08-19 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 434 |
| 2024-08-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2024-08-15 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 40 |
| 2024-08-14 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1,502 |
| 2024-08-13 | $28.36 | $28.56 | $27.61 | $28.56 | $28.15 | 2,450 |
| 2024-08-12 | $27.38 | $27.38 | $27.38 | $27.38 | $26.99 | 212 |
| 2024-08-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 5 |
| 2024-08-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-08-07 | $28.13 | $28.13 | $27.69 | $27.69 | $27.69 | 6,893 |
| 2024-08-06 | $27.15 | $27.15 | $26.84 | $26.84 | $26.84 | 983 |
| 2024-08-05 | $28.00 | $28.00 | $27.95 | $27.95 | $27.95 | 1,687 |
| 2024-08-02 | $28.56 | $29.00 | $28.56 | $28.80 | $28.80 | 3,804 |
| 2024-08-01 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 315 |
| 2024-07-31 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 573 |
| 2024-07-30 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 90 |
| 2024-07-29 | $30.49 | $30.60 | $30.49 | $30.56 | $30.56 | 449 |
| 2024-07-26 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 109 |
| 2024-07-25 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 546 |
| 2024-07-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 44,010 |
| 2024-07-23 | $28.10 | $28.10 | $28.08 | $28.09 | $28.09 | 5,477 |
| 2024-07-22 | $28.84 | $29.48 | $28.84 | $29.48 | $29.48 | 286 |
| 2024-07-19 | $29.10 | $29.48 | $29.10 | $29.48 | $29.48 | 1,251 |
| 2024-07-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 350 |
| 2024-07-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 112 |
| 2024-07-16 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 2,544 |
| 2024-07-15 | $31.25 | $31.25 | $30.60 | $30.60 | $30.60 | 504 |
| 2024-07-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 465 |
| 2024-07-11 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1,002 |
| 2024-07-10 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 325 |
| 2024-07-09 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 300 |
| 2024-07-08 | $30.75 | $30.82 | $30.75 | $30.82 | $30.82 | 5,742 |
| 2024-07-05 | $30.83 | $31.00 | $30.83 | $31.00 | $31.00 | 2,932 |
| 2024-07-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 166 |
| 2024-07-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 101 |
| 2024-07-01 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 100 |
| 2024-06-28 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 1 |
| 2024-06-27 | $31.06 | $31.46 | $31.00 | $31.46 | $31.46 | 17,759 |
| 2024-06-26 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 200 |
| 2024-06-25 | $31.09 | $31.33 | $31.09 | $31.33 | $31.33 | 5,017 |
| 2024-06-24 | $30.90 | $31.26 | $30.90 | $31.26 | $31.26 | 3,435 |
| 2024-06-21 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 500 |
| 2024-06-20 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 46 |
| 2024-06-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 50 |
| 2024-06-17 | $30.42 | $30.42 | $29.10 | $29.10 | $29.10 | 2,885 |
| 2024-06-14 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2024-06-13 | $29.91 | $30.49 | $29.91 | $30.49 | $30.49 | 1,205 |
| 2024-06-12 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 4,810 |
| 2024-06-11 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 248 |
| 2024-06-10 | $29.55 | $30.21 | $29.55 | $30.21 | $30.21 | 4,697 |
| 2024-06-07 | $30.47 | $30.47 | $30.25 | $30.25 | $30.25 | 1,611 |
| 2024-06-06 | $30.50 | $30.75 | $30.10 | $30.73 | $30.73 | 5,196 |
| 2024-06-05 | $30.29 | $30.35 | $30.07 | $30.35 | $30.35 | 43,616 |
| 2024-06-04 | $31.10 | $31.10 | $30.34 | $30.34 | $30.34 | 1,492 |
| 2024-06-03 | $31.85 | $31.99 | $31.68 | $31.68 | $31.68 | 2,621 |
| 2024-05-31 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1,540 |
| 2024-05-30 | $31.30 | $31.74 | $31.26 | $31.35 | $31.35 | 47,266 |
| 2024-05-29 | $32.55 | $32.55 | $31.10 | $31.10 | $31.10 | 10,675 |
| 2024-05-28 | $33.43 | $33.47 | $33.05 | $33.05 | $33.05 | 732 |
| 2024-05-24 | $33.50 | $34.00 | $32.56 | $34.00 | $34.00 | 1,384 |
| 2024-05-23 | $35.00 | $35.00 | $33.85 | $34.00 | $34.00 | 1,499 |
| 2024-05-22 | $33.30 | $34.70 | $33.30 | $33.75 | $33.75 | 12,173 |
| 2024-05-21 | $33.78 | $34.50 | $33.78 | $34.50 | $34.50 | 207,314 |
| 2024-05-20 | $34.15 | $34.21 | $34.05 | $34.21 | $34.21 | 49,483 |
| 2024-05-17 | $33.83 | $34.49 | $33.81 | $33.81 | $33.81 | 369,315 |
| 2024-05-16 | $33.80 | $33.82 | $32.99 | $33.82 | $33.82 | 831 |
| 2024-05-15 | $33.70 | $33.70 | $32.75 | $33.20 | $33.20 | 10,978 |
| 2024-05-14 | $34.29 | $34.29 | $32.65 | $32.93 | $32.93 | 11,013 |
| 2024-05-13 | $35.47 | $35.70 | $35.00 | $35.00 | $35.00 | 523 |
| 2024-05-10 | $35.22 | $35.22 | $34.85 | $34.85 | $34.85 | 5,056 |
| 2024-05-09 | $33.40 | $34.16 | $33.39 | $33.39 | $33.39 | 3,830 |
| 2024-05-08 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 4,948 |
| 2024-05-07 | $34.00 | $34.00 | $32.71 | $32.71 | $32.71 | 790 |
| 2024-05-06 | $34.11 | $34.70 | $33.75 | $33.75 | $33.75 | 7,679 |
| 2024-05-03 | $34.65 | $34.65 | $33.00 | $33.62 | $33.62 | 1,988 |
| 2024-05-02 | $33.35 | $34.94 | $33.00 | $34.94 | $34.94 | 8,050 |
| 2024-05-01 | $32.01 | $33.36 | $32.01 | $33.36 | $33.36 | 1,211 |
| 2024-04-30 | $34.49 | $34.49 | $32.77 | $33.95 | $33.95 | 18,089 |
| 2024-04-29 | $34.80 | $34.80 | $33.58 | $34.50 | $34.50 | 5,353 |
| 2024-04-26 | $32.25 | $35.44 | $32.25 | $33.15 | $33.15 | 81,108 |
| 2024-04-25 | $30.36 | $32.24 | $30.36 | $32.00 | $32.00 | 13,521 |
| 2024-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,059 |
| 2024-04-23 | $26.30 | $26.70 | $26.30 | $26.70 | $26.70 | 3,465 |
| 2024-04-22 | $25.57 | $26.82 | $25.57 | $26.82 | $26.82 | 3,261 |
| 2024-04-19 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 2,235 |
| 2024-04-18 | $27.00 | $27.30 | $27.00 | $27.30 | $27.30 | 1,868 |
| 2024-04-17 | $27.56 | $27.56 | $26.69 | $26.69 | $26.69 | 1,917 |
| 2024-04-16 | $25.18 | $25.90 | $25.17 | $25.67 | $25.67 | 4,541 |
| 2024-04-15 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 135 |
| 2024-04-12 | $27.97 | $27.97 | $27.44 | $27.44 | $27.44 | 1,710 |
| 2024-04-11 | $27.16 | $27.16 | $27.00 | $27.00 | $27.00 | 784 |
| 2024-04-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 10,000 |
| 2024-04-09 | $28.03 | $28.03 | $27.94 | $27.94 | $27.94 | 9,045 |
| 2024-04-08 | $27.44 | $27.94 | $27.39 | $27.94 | $27.94 | 9,045 |
| 2024-04-05 | $26.52 | $26.52 | $26.51 | $26.51 | $26.51 | 9,646 |
| 2024-04-04 | $26.44 | $27.19 | $26.44 | $27.06 | $27.06 | 2,579 |
| 2024-04-03 | $26.30 | $26.35 | $25.75 | $26.08 | $26.08 | 5,904 |
| 2024-04-02 | $25.33 | $26.08 | $25.33 | $26.08 | $26.08 | 5,904 |
| 2024-04-01 | $25.85 | $25.85 | $24.77 | $24.77 | $24.77 | 8,368 |
| 2024-03-28 | $24.20 | $24.48 | $24.11 | $24.11 | $24.11 | 1,694 |
| 2024-03-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 39 |
| 2024-03-26 | $24.39 | $24.39 | $23.90 | $23.90 | $23.90 | 1,439 |
| 2024-03-25 | $24.00 | $25.10 | $24.00 | $24.39 | $24.39 | 1,079 |
| 2024-03-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 13 |
| 2024-03-21 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 30 |
| 2024-03-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1,100 |
| 2024-03-19 | $23.00 | $23.00 | $22.78 | $22.78 | $22.78 | 6,262 |
| 2024-03-18 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 10,177 |
| 2024-03-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-03-14 | $23.59 | $23.59 | $23.10 | $23.30 | $23.30 | 1,867 |
| 2024-03-13 | $25.00 | $25.00 | $24.63 | $25.00 | $24.57 | 1,400 |
| 2024-03-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.09 | 475 |
| 2024-03-11 | $23.90 | $23.90 | $23.50 | $23.50 | $23.09 | 475 |
| 2024-03-08 | $24.15 | $24.15 | $23.44 | $23.44 | $23.44 | 665 |
| 2024-03-07 | $23.10 | $23.67 | $23.10 | $23.50 | $23.50 | 6,416 |
| 2024-03-06 | $22.40 | $22.47 | $22.40 | $22.47 | $22.47 | 400 |
| 2024-03-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2024-03-04 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 35 |
| 2024-03-01 | $22.33 | $22.67 | $22.33 | $22.67 | $22.67 | 200 |
| 2024-02-29 | $21.55 | $21.55 | $21.40 | $21.40 | $21.40 | 4,645 |
| 2024-02-28 | $21.67 | $21.75 | $21.67 | $21.75 | $21.75 | 1,045 |
| 2024-02-27 | $22.01 | $22.01 | $22.00 | $22.00 | $22.00 | 6,066 |
| 2024-02-26 | $22.50 | $22.50 | $22.42 | $22.42 | $22.42 | 1,001 |
| 2024-02-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 8,299 |
| 2024-02-22 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 315 |
| 2024-02-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 241 |
| 2024-02-20 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 26 |
| 2024-02-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 2 |
| 2024-02-15 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 300 |
| 2024-02-14 | $21.69 | $21.69 | $21.45 | $21.45 | $21.45 | 351 |
| 2024-02-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 20 |
| 2024-02-12 | $21.80 | $22.05 | $21.56 | $21.56 | $21.56 | 1,400 |
| 2024-02-09 | $22.05 | $22.05 | $21.58 | $21.87 | $21.87 | 7,843 |
| 2024-02-08 | $22.00 | $22.29 | $22.00 | $22.24 | $22.24 | 1,453 |
| 2024-02-07 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 110 |
| 2024-02-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 500 |
| 2024-02-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 501 |
| 2024-02-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 291 |
| 2024-02-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 853 |
| 2024-01-31 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 164 |
| 2024-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 239 |
| 2024-01-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1,032 |
| 2024-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5,187 |
| 2024-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 26 |
| 2024-01-24 | $24.14 | $24.14 | $23.95 | $24.00 | $24.00 | 6,240 |
| 2024-01-23 | $22.64 | $23.36 | $22.64 | $23.14 | $23.14 | 1,032 |
| 2024-01-22 | $22.01 | $22.82 | $22.01 | $22.82 | $22.82 | 1,850 |
| 2024-01-19 | $22.86 | $22.92 | $22.86 | $22.92 | $22.92 | 1,130 |
| 2024-01-18 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 1,661 |
| 2024-01-17 | $22.49 | $22.49 | $22.18 | $22.18 | $22.18 | 4,151 |
| 2024-01-16 | $23.02 | $23.25 | $23.02 | $23.25 | $23.25 | 1,265 |
| 2024-01-12 | $23.35 | $24.12 | $23.35 | $24.12 | $24.12 | 4,104 |
| 2024-01-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 696 |
| 2024-01-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 5,072 |
| 2024-01-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 91 |
| 2024-01-08 | $23.50 | $24.09 | $23.50 | $24.09 | $24.09 | 4,195 |
| 2024-01-05 | $24.00 | $24.12 | $23.88 | $23.88 | $23.88 | 3,042 |
| 2024-01-04 | $24.26 | $24.26 | $24.20 | $24.20 | $24.20 | 1,200 |
| 2024-01-03 | $24.00 | $24.00 | $23.91 | $23.91 | $23.91 | 1,526 |
| 2024-01-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 106 |
| 2023-12-29 | $24.53 | $25.02 | $24.53 | $25.02 | $25.02 | 936 |
| 2023-12-28 | $25.50 | $25.50 | $25.20 | $25.40 | $25.40 | 908 |
| 2023-12-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 380 |
| 2023-12-26 | $23.80 | $25.00 | $23.80 | $24.25 | $24.25 | 696 |
| 2023-12-22 | $24.00 | $24.92 | $24.00 | $24.26 | $24.26 | 1,744 |
| 2023-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 50 |
| 2023-12-20 | $24.08 | $24.08 | $23.75 | $23.75 | $23.75 | 768 |
| 2023-12-19 | $23.37 | $23.66 | $23.37 | $23.66 | $23.66 | 1,758 |
| 2023-12-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 290 |
| 2023-12-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 5,659 |
| 2023-12-14 | $22.12 | $22.56 | $22.12 | $22.56 | $22.56 | 5,651 |
| 2023-12-13 | $21.00 | $21.00 | $20.91 | $21.00 | $21.00 | 3,759 |
| 2023-12-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 3 |
| 2023-12-11 | $22.88 | $23.18 | $22.61 | $23.18 | $23.18 | 3,627 |
| 2023-12-08 | $22.73 | $22.84 | $22.15 | $22.80 | $22.80 | 1,257 |
| 2023-12-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 82 |
| 2023-12-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 24 |
| 2023-12-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 14 |
| 2023-12-04 | $27.94 | $27.94 | $27.92 | $27.92 | $27.92 | 3,084 |
| 2023-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 52 |
| 2023-11-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 550 |
| 2023-11-29 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 28 |
| 2023-11-28 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 23 |
| 2023-11-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 360 |
| 2023-11-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 79 |
| 2023-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 239 |
| 2023-11-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 2,282 |
| 2023-11-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 232 |
| 2023-11-15 | $26.98 | $27.68 | $26.94 | $27.68 | $27.68 | 608 |
| 2023-11-14 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 4,522 |
| 2023-11-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 356 |
| 2023-11-10 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 100 |
| 2023-11-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-11-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 430 |
| 2023-11-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 3,063 |
| 2023-11-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 13 |
| 2023-11-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 20 |
| 2023-11-02 | $26.25 | $26.25 | $25.90 | $25.90 | $25.90 | 355 |
| 2023-11-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 3,319 |
| 2023-10-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 259 |
| 2023-10-30 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-10-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 999 |
| 2023-10-26 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 955 |
| 2023-10-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1 |
| 2023-10-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 86 |
| 2023-10-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 70 |
| 2023-10-20 | $25.00 | $25.54 | $25.00 | $25.54 | $25.54 | 2,061 |
| 2023-10-19 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2,721 |
| 2023-10-18 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 2,008 |
| 2023-10-17 | $27.74 | $27.74 | $27.37 | $27.37 | $27.37 | 806 |
| 2023-10-16 | $27.57 | $27.73 | $27.50 | $27.50 | $27.50 | 7,838 |
| 2023-10-13 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 75 |
| 2023-10-12 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 25 |
| 2023-10-11 | $27.70 | $28.07 | $27.70 | $27.73 | $27.73 | 2,247 |
| 2023-10-10 | $28.15 | $28.15 | $27.66 | $28.05 | $28.05 | 1,958 |
| 2023-10-09 | $26.22 | $26.59 | $26.22 | $26.59 | $26.59 | 732 |
| 2023-10-06 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 727 |
| 2023-10-05 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 107 |
| 2023-10-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-10-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 244 |
| 2023-10-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 15 |
| 2023-09-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-09-28 | $27.73 | $27.83 | $27.33 | $27.83 | $27.83 | 4,222 |
| 2023-09-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1,045 |
| 2023-09-26 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 324 |
| 2023-09-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2023-09-22 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2023-09-21 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 19 |
| 2023-09-20 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 784 |
| 2023-09-19 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 61 |
| 2023-09-18 | $28.86 | $28.86 | $27.92 | $27.92 | $27.92 | 2,563 |
| 2023-09-15 | $28.15 | $29.13 | $28.15 | $29.13 | $29.13 | 1,441 |
| 2023-09-14 | $28.00 | $28.19 | $27.69 | $27.95 | $27.95 | 3,111 |
| 2023-09-13 | $26.28 | $26.28 | $26.14 | $26.14 | $26.14 | 151,427 |
| 2023-09-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 550 |
| 2023-09-11 | $25.92 | $26.06 | $25.54 | $25.54 | $25.54 | 16,982 |
| 2023-09-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 201 |
| 2023-09-07 | $25.50 | $25.50 | $25.39 | $25.39 | $25.39 | 2,370 |
| 2023-09-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 307 |
| 2023-09-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2023-09-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 34,000 |
| 2023-08-31 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 25 |
| 2023-08-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 402 |
| 2023-08-29 | $25.76 | $26.56 | $25.76 | $26.25 | $26.25 | 40,024 |
| 2023-08-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 5,872 |
| 2023-08-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 114 |
| 2023-08-23 | $25.48 | $26.73 | $25.48 | $26.10 | $26.10 | 4,479 |
| 2023-08-22 | $25.44 | $25.50 | $25.44 | $25.50 | $25.50 | 5,868 |
| 2023-08-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 30,109 |
| 2023-08-18 | $25.00 | $25.11 | $25.00 | $25.11 | $25.11 | 3,572 |
| 2023-08-17 | $26.08 | $26.08 | $25.56 | $25.58 | $25.58 | 16,960 |
| 2023-08-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.00 | 4,449 |
| 2023-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.94 | 1,074 |
| 2023-08-14 | $26.62 | $26.62 | $26.50 | $26.50 | $25.94 | 308 |
| 2023-08-11 | $27.39 | $27.39 | $27.05 | $27.05 | $26.48 | 1,432 |
| 2023-08-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.15 | 605 |
| 2023-08-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.40 | 244 |
| 2023-08-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.40 | 62 |
| 2023-08-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.40 | 211 |
| 2023-08-04 | $28.49 | $28.49 | $28.49 | $28.49 | $27.89 | 137 |
| 2023-08-03 | $28.21 | $28.21 | $28.19 | $28.19 | $27.60 | 614 |
| 2023-08-02 | $29.95 | $29.95 | $29.95 | $29.95 | $29.32 | 36 |
| 2023-08-01 | $30.13 | $30.13 | $29.95 | $29.95 | $29.32 | 463 |
| 2023-07-31 | $30.75 | $30.75 | $30.00 | $30.00 | $29.37 | 689 |
| 2023-07-28 | $29.69 | $29.69 | $29.69 | $29.69 | $29.07 | 236 |
| 2023-07-27 | $31.45 | $32.10 | $30.67 | $30.67 | $30.02 | 692 |
| 2023-07-26 | $31.60 | $32.36 | $31.57 | $32.36 | $31.68 | 4,374 |
| 2023-07-25 | $30.97 | $32.98 | $30.97 | $32.98 | $32.29 | 3,183 |
| 2023-07-24 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 187 |
| 2023-07-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 22 |
| 2023-07-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 571 |
| 2023-07-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1,051 |
| 2023-07-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 23 |
| 2023-07-17 | $30.02 | $30.56 | $30.02 | $30.56 | $30.56 | 18,853 |
| 2023-07-14 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 14 |
| 2023-07-13 | $31.23 | $31.54 | $31.23 | $31.54 | $31.54 | 2,300 |
| 2023-07-12 | $29.81 | $31.03 | $29.81 | $30.70 | $30.70 | 1,151 |
| 2023-07-11 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 150 |
| 2023-07-10 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 286 |
| 2023-07-07 | $27.93 | $28.46 | $27.93 | $28.46 | $28.46 | 9,133 |
| 2023-07-06 | $28.10 | $28.10 | $27.09 | $27.09 | $27.09 | 1,136 |
| 2023-07-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 581 |
| 2023-07-03 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 117 |
| 2023-06-30 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 245 |
| 2023-06-29 | $28.53 | $28.53 | $28.16 | $28.16 | $28.16 | 1,590 |
| 2023-06-28 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 5,122 |
| 2023-06-27 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 14 |
| 2023-06-26 | $28.30 | $29.28 | $28.30 | $29.28 | $29.28 | 662 |
| 2023-06-23 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 200 |
| 2023-06-22 | $29.54 | $29.72 | $29.54 | $29.72 | $29.72 | 798 |
| 2023-06-21 | $30.00 | $30.00 | $29.39 | $29.39 | $29.39 | 1,500 |
| 2023-06-20 | $31.19 | $31.19 | $30.05 | $30.24 | $30.24 | 3,298 |
| 2023-06-16 | $32.30 | $33.10 | $32.30 | $33.10 | $33.10 | 1,358 |
| 2023-06-15 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 10 |
| 2023-06-14 | $33.35 | $33.35 | $32.88 | $32.88 | $32.88 | 4,164 |
| 2023-06-13 | $31.68 | $31.68 | $31.05 | $31.05 | $31.05 | 1,426 |
| 2023-06-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 39 |
| 2023-06-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 981 |
| 2023-06-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 49 |
| 2023-06-07 | $31.19 | $31.19 | $30.24 | $30.29 | $30.29 | 619 |
| 2023-06-06 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 657 |
| 2023-06-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 302 |
| 2023-06-02 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 326 |
| 2023-06-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 335 |
| 2023-05-31 | $28.31 | $28.31 | $28.09 | $28.09 | $28.09 | 1,377 |
| 2023-05-30 | $29.27 | $29.27 | $28.81 | $28.81 | $28.81 | 512 |
| 2023-05-26 | $29.26 | $29.26 | $28.55 | $28.69 | $28.69 | 1,144 |
| 2023-05-25 | $28.03 | $28.03 | $27.93 | $27.93 | $27.93 | 6,440 |
| 2023-05-24 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 112 |
| 2023-05-23 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 204 |
| 2023-05-22 | $29.82 | $29.95 | $29.82 | $29.93 | $29.93 | 666 |
| 2023-05-19 | $29.00 | $29.70 | $29.00 | $29.50 | $29.50 | 750 |
| 2023-05-18 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 417 |
| 2023-05-17 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 531 |
| 2023-05-16 | $30.16 | $30.16 | $29.18 | $29.18 | $29.18 | 1,520 |
| 2023-05-15 | $29.17 | $29.85 | $29.17 | $29.85 | $29.85 | 860 |
| 2023-05-12 | $29.25 | $29.25 | $28.54 | $28.54 | $28.54 | 649 |
| 2023-05-11 | $30.00 | $30.00 | $29.50 | $29.50 | $29.50 | 2,014 |
| 2023-05-10 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 110 |
| 2023-05-09 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 183 |
| 2023-05-08 | $31.26 | $31.65 | $31.00 | $31.65 | $31.65 | 7,124 |
| 2023-05-05 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 177 |
| 2023-05-04 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 87 |
| 2023-05-03 | $29.92 | $30.89 | $29.92 | $30.89 | $30.89 | 1,759 |
| 2023-05-02 | $30.04 | $30.04 | $29.73 | $29.73 | $29.73 | 1,086 |
| 2023-05-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 94 |
| 2023-04-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 38 |
| 2023-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 52 |
| 2023-04-26 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-04-25 | $30.01 | $30.20 | $30.01 | $30.20 | $30.20 | 4,750 |
| 2023-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-04-21 | $32.10 | $32.10 | $32.00 | $32.00 | $32.00 | 311 |
| 2023-04-20 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 72 |
| 2023-04-19 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 3,463 |
| 2023-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 947 |
| 2023-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 87 |
| 2023-04-14 | $34.47 | $34.47 | $34.00 | $34.00 | $34.00 | 5,125 |
| 2023-04-13 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2023-04-12 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 94 |
| 2023-04-11 | $33.21 | $33.21 | $33.10 | $33.10 | $33.10 | 4,928 |
| 2023-04-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 101 |
| 2023-04-06 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 1,381 |
| 2023-04-05 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 58 |
| 2023-04-04 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 415 |
| 2023-04-03 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 1,053 |
| 2023-03-31 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 17 |
| 2023-03-30 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2023-03-29 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 642 |
| 2023-03-28 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2023-03-27 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 57 |
| 2023-03-24 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 59 |
| 2023-03-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 12 |
| 2023-03-22 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 206 |
| 2023-03-21 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 132 |
| 2023-03-20 | $31.99 | $32.06 | $31.99 | $32.06 | $32.06 | 912 |
| 2023-03-17 | $30.06 | $30.10 | $30.06 | $30.10 | $30.10 | 454 |
| 2023-03-16 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 3,940 |
| 2023-03-15 | $31.08 | $31.55 | $30.35 | $31.55 | $30.83 | 2,461 |
| 2023-03-14 | $33.92 | $33.92 | $33.92 | $33.92 | $33.14 | 52 |
| 2023-03-13 | $33.00 | $33.92 | $33.00 | $33.92 | $33.14 | 326 |
| 2023-03-10 | $34.15 | $34.15 | $33.04 | $33.82 | $33.04 | 1,325 |
| 2023-03-09 | $33.75 | $33.75 | $33.75 | $33.75 | $32.98 | 46 |
| 2023-03-08 | $33.31 | $33.92 | $33.31 | $33.75 | $32.98 | 2,709 |
| 2023-03-07 | $35.98 | $35.98 | $35.98 | $35.98 | $35.16 | 8,849 |
| 2023-03-06 | $35.98 | $35.98 | $35.98 | $35.98 | $35.16 | 100 |
| 2023-03-03 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 1,756 |
| 2023-03-02 | $35.66 | $35.66 | $35.60 | $35.60 | $35.60 | 12,465 |
| 2023-03-01 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 1,039 |
| 2023-02-28 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 1,120 |
| 2023-02-27 | $35.04 | $35.04 | $33.91 | $33.91 | $33.91 | 1,267 |
| 2023-02-24 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 409 |
| 2023-02-23 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 25 |
| 2023-02-22 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 2,818 |
| 2023-02-21 | $37.90 | $37.95 | $37.90 | $37.95 | $37.95 | 645 |
| 2023-02-17 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 174 |
| 2023-02-16 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2023-02-15 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 529 |
| 2023-02-14 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 4,869 |
| 2023-02-13 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 133 |
| 2023-02-10 | $39.18 | $39.24 | $38.80 | $39.24 | $39.24 | 655 |
| 2023-02-09 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 131 |
| 2023-02-08 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 1,086 |
| 2023-02-07 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 662 |
| 2023-02-06 | $41.40 | $41.40 | $40.17 | $40.17 | $40.17 | 5,656 |
| 2023-02-03 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 625 |
| 2023-02-02 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 91 |
| 2023-02-01 | $41.70 | $42.08 | $41.70 | $42.08 | $42.08 | 5,152 |
| 2023-01-31 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 1,333 |
| 2023-01-30 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 5,956 |
| 2023-01-27 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 103 |
| 2023-01-26 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 100 |
| 2023-01-25 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 32 |
| 2023-01-24 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 3,041 |
| 2023-01-23 | $45.28 | $45.28 | $43.60 | $43.60 | $43.60 | 9,640 |
| 2023-01-20 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 8,552 |
| 2023-01-19 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 165 |
| 2023-01-18 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 115 |
| 2023-01-17 | $44.10 | $44.10 | $43.91 | $44.10 | $44.10 | 1,391 |
| 2023-01-13 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 75 |
| 2023-01-12 | $43.61 | $43.61 | $43.28 | $43.28 | $43.28 | 1,079 |
| 2023-01-11 | $42.41 | $42.80 | $42.41 | $42.80 | $42.80 | 2,653 |
| 2023-01-10 | $43.34 | $43.34 | $42.84 | $42.84 | $42.84 | 4,737 |
| 2023-01-09 | $42.74 | $44.71 | $42.74 | $44.71 | $44.71 | 6,828 |
| 2023-01-06 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 19,755 |
| 2023-01-05 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 6 |
| 2023-01-04 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 201 |
| 2023-01-03 | $38.17 | $38.56 | $38.17 | $38.56 | $38.56 | 641 |
| 2022-12-30 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 493 |
| 2022-12-29 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 10 |
| 2022-12-28 | $40.30 | $40.30 | $39.39 | $39.39 | $39.39 | 18,823 |
| 2022-12-27 | $39.20 | $39.20 | $38.63 | $38.65 | $38.65 | 5,830 |
| 2022-12-23 | $39.90 | $39.90 | $39.20 | $39.20 | $39.20 | 2,148 |
| 2022-12-22 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 1,073 |
| 2022-12-21 | $38.84 | $40.28 | $38.84 | $38.90 | $38.90 | 2,733 |
| 2022-12-20 | $37.99 | $37.99 | $37.09 | $37.09 | $37.09 | 839 |
| 2022-12-19 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 77 |
| 2022-12-16 | $37.55 | $37.55 | $37.30 | $37.30 | $37.30 | 2,254 |
| 2022-12-15 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 300 |
| 2022-12-14 | $38.78 | $38.78 | $38.20 | $38.20 | $38.20 | 2,611 |
| 2022-12-13 | $40.00 | $40.00 | $39.40 | $39.40 | $39.40 | 1,367 |
| 2022-12-12 | $38.45 | $39.00 | $38.45 | $39.00 | $39.00 | 444 |
| 2022-12-09 | $38.65 | $38.75 | $38.65 | $38.75 | $38.75 | 1,142 |
| 2022-12-08 | $40.46 | $41.20 | $40.46 | $40.94 | $40.94 | 7,911 |
| 2022-12-07 | $40.15 | $40.15 | $39.30 | $39.30 | $39.30 | 2,416 |
| 2022-12-06 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 0 |
| 2022-12-05 | $41.76 | $41.76 | $40.57 | $41.39 | $41.39 | 1,383 |
| 2022-12-02 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 484 |
| 2022-12-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 132 |
| 2022-11-30 | $40.23 | $41.00 | $40.23 | $41.00 | $41.00 | 4,321 |
| 2022-11-29 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 1,429 |
| 2022-11-28 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 401 |
| 2022-11-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1,913 |
| 2022-11-23 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 419 |
| 2022-11-22 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 10,487 |
| 2022-11-21 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 188 |
| 2022-11-18 | $37.45 | $37.45 | $37.08 | $37.08 | $37.08 | 439 |
| 2022-11-17 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 193 |
| 2022-11-16 | $38.00 | $38.58 | $38.00 | $38.58 | $38.58 | 1,027 |
| 2022-11-15 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 8,121 |
| 2022-11-14 | $38.14 | $39.66 | $38.14 | $39.66 | $39.66 | 638 |
| 2022-11-11 | $38.28 | $38.28 | $37.50 | $38.13 | $38.13 | 554 |
| 2022-11-10 | $35.36 | $36.00 | $35.36 | $36.00 | $36.00 | 6,064 |
| 2022-11-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 373 |
| 2022-11-08 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 200 |
| 2022-11-07 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 8,542 |
| 2022-11-04 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 296 |
| 2022-11-03 | $29.70 | $30.20 | $29.70 | $30.20 | $30.20 | 3,069 |
| 2022-11-02 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 237 |
| 2022-11-01 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1,259 |
| 2022-10-31 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 716 |
| 2022-10-28 | $30.55 | $30.58 | $30.55 | $30.58 | $30.58 | 18,949 |
| 2022-10-27 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 8,035 |
| 2022-10-26 | $30.75 | $30.89 | $30.75 | $30.89 | $30.89 | 1,272 |
| 2022-10-25 | $30.55 | $31.11 | $30.30 | $30.30 | $30.30 | 2,801 |
| 2022-10-24 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 454 |
| 2022-10-21 | $30.90 | $30.90 | $30.67 | $30.67 | $30.67 | 334 |
| 2022-10-20 | $29.14 | $29.28 | $29.14 | $29.28 | $29.28 | 426 |
| 2022-10-19 | $29.20 | $29.20 | $29.10 | $29.10 | $29.10 | 4,142 |
| 2022-10-18 | $30.10 | $30.15 | $29.90 | $29.90 | $29.90 | 4,612 |
| 2022-10-17 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 21,882 |
| 2022-10-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 500 |
| 2022-10-13 | $28.65 | $30.06 | $28.55 | $29.94 | $29.94 | 2,681 |
| 2022-10-12 | $29.31 | $29.31 | $29.05 | $29.19 | $29.19 | 5,856 |
| 2022-10-11 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 1,885 |
| 2022-10-10 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 169 |
| 2022-10-07 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 2,131 |
| 2022-10-06 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 117 |
| 2022-10-05 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 77 |
| 2022-10-04 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 341 |
| 2022-10-03 | $31.25 | $32.04 | $31.25 | $32.04 | $32.04 | 590 |
| 2022-09-30 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 55 |
| 2022-09-29 | $30.05 | $30.49 | $30.05 | $30.49 | $30.49 | 3,150 |
| 2022-09-28 | $29.50 | $30.15 | $29.06 | $30.15 | $30.15 | 1,559 |
| 2022-09-27 | $28.75 | $28.75 | $28.34 | $28.34 | $28.34 | 471 |
| 2022-09-26 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 246 |
| 2022-09-23 | $30.00 | $30.00 | $28.74 | $28.74 | $28.74 | 3,332 |
| 2022-09-22 | $31.90 | $31.90 | $31.61 | $31.61 | $31.61 | 5,537 |
| 2022-09-21 | $31.02 | $31.18 | $31.02 | $31.18 | $31.18 | 8,669 |
| 2022-09-20 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 1,701 |
| 2022-09-19 | $32.05 | $32.07 | $31.49 | $32.07 | $32.07 | 1,233 |
| 2022-09-16 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 1,800 |
| 2022-09-15 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 277 |
| 2022-09-14 | $32.93 | $32.97 | $32.80 | $32.97 | $32.97 | 1,379 |
| 2022-09-13 | $34.09 | $34.09 | $33.27 | $33.27 | $33.27 | 413 |
| 2022-09-12 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 985 |
| 2022-09-09 | $34.13 | $34.16 | $34.13 | $34.16 | $34.16 | 3,294 |
| 2022-09-08 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 2,891 |
| 2022-09-07 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 34 |
| 2022-09-06 | $32.59 | $32.59 | $32.04 | $32.04 | $32.04 | 5,335 |
| 2022-09-02 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 4,404 |
| 2022-09-01 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 5,834 |
| 2022-08-31 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 5 |
| 2022-08-30 | $33.86 | $33.86 | $32.06 | $32.84 | $32.84 | 1,386 |
| 2022-08-29 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 308 |
| 2022-08-26 | $35.52 | $35.52 | $34.20 | $34.20 | $34.20 | 1,018 |
| 2022-08-25 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 391 |
| 2022-08-24 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 3,397 |
| 2022-08-23 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 15 |
| 2022-08-22 | $33.67 | $33.85 | $33.08 | $33.85 | $33.85 | 3,989 |
| 2022-08-19 | $33.43 | $34.16 | $33.43 | $34.16 | $34.16 | 2,570 |
| 2022-08-18 | $34.50 | $34.50 | $34.45 | $34.45 | $34.45 | 2,251 |
| 2022-08-17 | $36.08 | $36.24 | $36.08 | $36.24 | $36.24 | 3,274 |
| 2022-08-16 | $35.48 | $35.48 | $35.48 | $35.48 | $34.31 | 51 |
| 2022-08-15 | $35.43 | $35.48 | $35.09 | $35.48 | $34.31 | 2,236 |
| 2022-08-12 | $36.47 | $36.47 | $35.73 | $35.73 | $34.55 | 1,194 |
| 2022-08-11 | $36.75 | $36.95 | $36.75 | $36.95 | $35.73 | 375 |
| 2022-08-10 | $36.72 | $36.72 | $36.72 | $36.72 | $35.51 | 268 |
| 2022-08-09 | $35.43 | $35.69 | $35.43 | $35.69 | $34.51 | 416 |
| 2022-08-08 | $36.43 | $36.43 | $36.20 | $36.20 | $35.00 | 447 |
| 2022-08-05 | $33.51 | $35.50 | $33.51 | $35.50 | $34.33 | 2,661 |
| 2022-08-04 | $34.81 | $34.81 | $34.54 | $34.54 | $33.40 | 1,201 |
| 2022-08-03 | $33.72 | $34.33 | $33.30 | $33.30 | $32.20 | 12,479 |
| 2022-08-02 | $34.45 | $34.45 | $34.45 | $34.45 | $33.31 | 1,143 |
| 2022-08-01 | $35.25 | $35.25 | $34.60 | $34.75 | $33.60 | 1,664 |
| 2022-07-29 | $36.08 | $36.08 | $35.62 | $35.62 | $34.44 | 707 |
| 2022-07-28 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 344 |
| 2022-07-27 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 645 |
| 2022-07-26 | $33.60 | $33.60 | $33.60 | $33.60 | $32.49 | 11,166 |
| 2022-07-25 | $33.37 | $33.40 | $33.37 | $33.40 | $32.29 | 1,284 |
| 2022-07-22 | $32.30 | $32.30 | $31.60 | $31.60 | $30.55 | 820 |
| 2022-07-21 | $31.56 | $31.56 | $31.56 | $31.56 | $30.52 | 219 |
| 2022-07-20 | $31.56 | $31.56 | $31.56 | $31.56 | $30.52 | 1,095 |
| 2022-07-19 | $31.56 | $31.56 | $31.56 | $31.56 | $30.52 | 502 |
| 2022-07-18 | $30.60 | $30.60 | $30.60 | $30.60 | $29.59 | 151 |
| 2022-07-15 | $30.60 | $30.60 | $30.60 | $30.60 | $29.59 | 453 |
| 2022-07-14 | $30.00 | $30.96 | $29.65 | $30.44 | $29.43 | 2,979 |
| 2022-07-13 | $31.51 | $31.51 | $31.51 | $31.51 | $30.47 | 217 |
| 2022-07-12 | $32.73 | $32.73 | $32.64 | $32.64 | $31.56 | 27,848 |
| 2022-07-11 | $34.23 | $34.23 | $34.23 | $34.23 | $33.10 | 58 |
| 2022-07-08 | $33.35 | $34.23 | $33.26 | $34.23 | $33.10 | 1,236 |
| 2022-07-07 | $31.33 | $31.33 | $31.33 | $31.33 | $30.29 | 13 |
| 2022-07-06 | $31.52 | $31.53 | $31.33 | $31.33 | $30.29 | 490 |
| 2022-07-05 | $32.00 | $32.00 | $31.42 | $31.52 | $30.48 | 36,914 |
| 2022-07-01 | $35.29 | $35.29 | $33.55 | $34.04 | $32.91 | 1,239 |
| 2022-06-30 | $36.00 | $36.00 | $35.51 | $35.51 | $34.34 | 10,174 |
| 2022-06-29 | $37.37 | $37.37 | $37.37 | $37.37 | $36.13 | 2,135 |
| 2022-06-28 | $37.37 | $37.37 | $37.37 | $37.37 | $36.13 | 300 |
| 2022-06-27 | $37.37 | $37.37 | $37.37 | $37.37 | $36.13 | 67 |
| 2022-06-24 | $37.16 | $37.37 | $37.16 | $37.37 | $36.13 | 1,012 |
| 2022-06-23 | $37.30 | $37.30 | $36.86 | $36.86 | $35.64 | 488 |
| 2022-06-22 | $39.06 | $39.06 | $39.05 | $39.05 | $37.76 | 1,367 |
| 2022-06-21 | $40.50 | $40.50 | $40.50 | $40.50 | $39.16 | 94 |
| 2022-06-17 | $40.50 | $40.50 | $40.50 | $40.50 | $39.16 | 312 |
| 2022-06-16 | $42.00 | $42.10 | $41.98 | $42.10 | $40.71 | 4,008 |
| 2022-06-15 | $41.48 | $41.48 | $41.48 | $41.48 | $40.11 | 138 |
| 2022-06-14 | $41.60 | $41.60 | $41.48 | $41.48 | $40.11 | 7,347 |
| 2022-06-13 | $42.63 | $43.82 | $41.88 | $43.82 | $42.37 | 7,765 |
| 2022-06-10 | $45.56 | $45.56 | $45.50 | $45.50 | $43.99 | 1,300 |
| 2022-06-09 | $49.00 | $49.00 | $49.00 | $49.00 | $47.38 | 100 |
| 2022-06-08 | $50.00 | $50.00 | $50.00 | $50.00 | $48.35 | 361 |
| 2022-06-07 | $50.50 | $50.50 | $50.50 | $50.50 | $48.83 | 202 |
| 2022-06-06 | $49.92 | $49.92 | $49.92 | $49.92 | $48.27 | 398 |
| 2022-06-03 | $49.92 | $49.92 | $49.92 | $49.92 | $48.27 | 259 |
| 2022-06-02 | $49.24 | $49.24 | $48.34 | $48.34 | $46.74 | 358 |
| 2022-06-01 | $48.92 | $48.92 | $48.92 | $48.92 | $47.30 | 2,161 |
| 2022-05-31 | $48.92 | $48.92 | $48.92 | $48.92 | $47.30 | 345 |
| 2022-05-27 | $46.66 | $46.66 | $46.66 | $46.66 | $45.12 | 1,312 |
| 2022-05-26 | $46.66 | $46.66 | $46.66 | $46.66 | $45.12 | 375 |
| 2022-05-25 | $45.64 | $45.64 | $45.64 | $45.64 | $44.13 | 7 |
| 2022-05-24 | $46.33 | $46.33 | $45.22 | $45.64 | $44.13 | 850 |
| 2022-05-23 | $43.95 | $43.95 | $43.95 | $43.95 | $42.50 | 152 |
| 2022-05-20 | $43.95 | $43.95 | $43.95 | $43.95 | $42.50 | 220 |
| 2022-05-19 | $42.12 | $42.12 | $42.12 | $42.12 | $40.73 | 207 |
| 2022-05-18 | $42.62 | $42.70 | $42.12 | $42.12 | $40.73 | 1,801 |
| 2022-05-17 | $43.51 | $43.51 | $43.51 | $43.51 | $42.07 | 1,299 |
| 2022-05-16 | $40.58 | $40.58 | $40.58 | $40.58 | $39.24 | 446 |
| 2022-05-13 | $39.83 | $39.83 | $39.83 | $39.83 | $38.51 | 2,683 |
| 2022-05-12 | $39.01 | $39.47 | $39.01 | $39.47 | $38.16 | 1,101 |
| 2022-05-11 | $40.44 | $40.44 | $40.44 | $40.44 | $39.10 | 104 |
| 2022-05-10 | $41.22 | $41.22 | $39.91 | $40.44 | $39.10 | 2,796 |
| 2022-05-09 | $40.54 | $40.54 | $40.54 | $40.54 | $39.20 | 397 |
| 2022-05-06 | $44.42 | $44.42 | $44.42 | $44.42 | $42.95 | 139 |
| 2022-05-05 | $44.42 | $44.42 | $44.42 | $44.42 | $42.95 | 4,575 |
| 2022-05-04 | $44.40 | $44.40 | $44.40 | $44.40 | $42.93 | 219 |
| 2022-05-03 | $44.16 | $44.55 | $44.16 | $44.55 | $43.08 | 671 |
| 2022-05-02 | $45.12 | $45.12 | $45.12 | $45.12 | $43.63 | 438 |
| 2022-04-29 | $44.29 | $44.60 | $44.29 | $44.60 | $43.13 | 456 |
| 2022-04-28 | $43.86 | $43.92 | $43.12 | $43.92 | $42.47 | 1,310 |
| 2022-04-27 | $43.10 | $43.92 | $43.10 | $43.92 | $42.47 | 620 |
| 2022-04-26 | $42.08 | $42.08 | $42.08 | $42.08 | $40.69 | 2,823 |
| 2022-04-25 | $41.28 | $42.08 | $41.28 | $42.08 | $40.69 | 2,823 |
| 2022-04-22 | $46.86 | $46.86 | $43.89 | $43.89 | $42.44 | 2,464 |
| 2022-04-21 | $51.82 | $51.82 | $47.24 | $47.24 | $45.68 | 2,986 |
| 2022-04-20 | $53.36 | $53.36 | $52.66 | $52.66 | $50.92 | 1,767 |
| 2022-04-19 | $55.39 | $55.39 | $55.39 | $55.39 | $53.56 | 55 |
| 2022-04-18 | $55.39 | $55.39 | $55.39 | $55.39 | $53.56 | 308 |
| 2022-04-14 | $54.54 | $55.26 | $54.00 | $55.26 | $53.43 | 12,816 |
| 2022-04-13 | $54.60 | $54.65 | $54.60 | $54.65 | $52.84 | 1,370 |
| 2022-04-12 | $53.09 | $53.76 | $53.09 | $53.76 | $51.98 | 4,122 |
| 2022-04-11 | $52.61 | $54.51 | $52.61 | $54.51 | $52.71 | 1,089 |
| 2022-04-08 | $53.57 | $55.61 | $53.50 | $54.70 | $52.89 | 12,624 |
| 2022-04-07 | $52.00 | $52.00 | $52.00 | $52.00 | $50.28 | 16,499 |
| 2022-04-06 | $53.20 | $53.20 | $52.90 | $53.00 | $51.25 | 2,947 |
| 2022-04-05 | $54.07 | $54.07 | $54.07 | $54.07 | $52.28 | 690 |
| 2022-04-04 | $54.00 | $54.07 | $54.00 | $54.07 | $52.28 | 459 |
| 2022-04-01 | $53.50 | $53.50 | $53.50 | $53.50 | $51.73 | 143 |
| 2022-03-31 | $53.00 | $53.00 | $53.00 | $53.00 | $51.25 | 2,734 |
| 2022-03-30 | $51.30 | $52.02 | $51.30 | $52.02 | $50.30 | 1,953 |
| 2022-03-29 | $50.28 | $50.28 | $50.28 | $50.28 | $48.62 | 343 |
| 2022-03-28 | $53.10 | $53.10 | $52.24 | $52.24 | $50.51 | 1,735 |
| 2022-03-25 | $53.62 | $53.62 | $53.62 | $53.62 | $51.85 | 577 |
| 2022-03-24 | $52.40 | $52.40 | $52.40 | $52.40 | $50.67 | 1,634 |
| 2022-03-23 | $52.30 | $52.35 | $52.30 | $52.35 | $50.62 | 4,103 |
| 2022-03-22 | $52.45 | $53.15 | $52.00 | $52.27 | $50.54 | 12,752 |
| 2022-03-21 | $51.50 | $51.50 | $51.42 | $51.42 | $49.72 | 2,162 |
| 2022-03-18 | $48.70 | $49.36 | $48.63 | $48.63 | $47.02 | 24,759 |
| 2022-03-17 | $48.05 | $48.32 | $48.05 | $48.32 | $46.72 | 2,480 |
| 2022-03-16 | $48.90 | $48.90 | $48.00 | $48.00 | $44.85 | 2,764 |
| 2022-03-15 | $49.63 | $49.63 | $48.94 | $49.02 | $44.71 | 595 |
| 2022-03-14 | $48.50 | $48.92 | $48.00 | $48.92 | $44.62 | 900 |
| 2022-03-11 | $52.82 | $52.82 | $51.25 | $51.25 | $46.74 | 11,370 |
| 2022-03-10 | $49.36 | $50.55 | $49.36 | $50.55 | $46.10 | 1,331 |
| 2022-03-09 | $47.50 | $49.25 | $47.50 | $49.00 | $44.69 | 3,522 |
| 2022-03-08 | $49.80 | $51.96 | $49.70 | $49.82 | $45.44 | 6,388 |
| 2022-03-07 | $52.43 | $52.43 | $50.74 | $50.74 | $46.28 | 2,603 |
| 2022-03-04 | $51.35 | $52.50 | $51.35 | $52.43 | $47.82 | 1,212 |
| 2022-03-03 | $54.18 | $55.02 | $52.25 | $52.41 | $47.80 | 5,757 |
| 2022-03-02 | $52.64 | $53.22 | $52.20 | $53.22 | $48.54 | 1,194 |
| 2022-03-01 | $52.10 | $52.10 | $52.10 | $52.10 | $47.52 | 61 |
| 2022-02-28 | $51.09 | $52.10 | $51.09 | $52.10 | $47.52 | 547 |
| 2022-02-25 | $48.40 | $50.20 | $48.40 | $50.20 | $45.78 | 6,895 |
| 2022-02-24 | $49.00 | $49.00 | $49.00 | $49.00 | $44.69 | 1,552 |
| 2022-02-23 | $49.01 | $49.01 | $49.01 | $49.01 | $44.70 | 796 |
| 2022-02-22 | $49.25 | $49.60 | $49.25 | $49.60 | $45.24 | 352 |
| 2022-02-18 | $47.75 | $47.75 | $47.75 | $47.75 | $43.55 | 751 |
| 2022-02-17 | $49.07 | $49.07 | $49.07 | $49.07 | $44.75 | 202 |
| 2022-02-16 | $49.17 | $49.17 | $49.07 | $49.07 | $44.75 | 597 |
| 2022-02-15 | $49.17 | $49.17 | $49.17 | $49.17 | $44.84 | 22 |
| 2022-02-14 | $49.17 | $49.17 | $49.17 | $49.17 | $44.84 | 235 |
| 2022-02-11 | $49.77 | $49.77 | $47.42 | $49.24 | $44.91 | 512 |
| 2022-02-10 | $48.50 | $49.65 | $48.50 | $48.72 | $44.43 | 4,746 |
| 2022-02-09 | $48.20 | $48.20 | $46.46 | $48.02 | $43.79 | 1,212 |
| 2022-02-08 | $48.12 | $48.12 | $48.12 | $48.12 | $43.89 | 322 |
| 2022-02-07 | $46.52 | $46.82 | $46.45 | $46.82 | $42.70 | 2,177 |
| 2022-02-04 | $45.32 | $45.32 | $44.94 | $44.94 | $40.98 | 19,701 |
| 2022-02-03 | $46.49 | $46.49 | $46.49 | $46.49 | $42.40 | 120 |
| 2022-02-02 | $46.80 | $46.80 | $44.89 | $44.89 | $40.94 | 1,682 |
| 2022-02-01 | $44.12 | $44.12 | $44.12 | $44.12 | $40.24 | 61 |
| 2022-01-31 | $43.45 | $44.78 | $43.45 | $44.12 | $40.24 | 1,973 |
| 2022-01-28 | $44.57 | $44.90 | $44.57 | $44.90 | $40.95 | 2,746 |
| 2022-01-27 | $46.15 | $46.54 | $45.59 | $46.53 | $42.44 | 8,116 |
| 2022-01-26 | $45.70 | $46.87 | $45.70 | $46.87 | $42.75 | 426 |
| 2022-01-25 | $43.94 | $45.00 | $43.94 | $45.00 | $41.04 | 2,586 |
| 2022-01-24 | $43.93 | $43.93 | $42.75 | $42.75 | $38.99 | 271 |
| 2022-01-21 | $45.80 | $45.90 | $45.80 | $45.90 | $41.86 | 30,974 |
| 2022-01-20 | $47.39 | $47.39 | $47.39 | $47.39 | $43.22 | 448 |
| 2022-01-19 | $48.09 | $48.34 | $47.39 | $47.39 | $43.22 | 24,036 |
| 2022-01-18 | $45.91 | $46.00 | $45.91 | $46.00 | $41.95 | 7,995 |
| 2022-01-14 | $45.92 | $45.92 | $45.92 | $45.92 | $41.88 | 371 |
| 2022-01-13 | $46.22 | $46.22 | $45.48 | $45.48 | $41.48 | 5,684 |
| 2022-01-12 | $46.20 | $46.52 | $46.00 | $46.45 | $42.36 | 7,647 |
| 2022-01-11 | $43.65 | $43.99 | $43.65 | $43.99 | $40.12 | 15,541 |
| 2022-01-10 | $43.35 | $44.60 | $43.35 | $44.60 | $40.68 | 2,654 |
| 2022-01-07 | $43.35 | $44.01 | $43.35 | $43.35 | $39.54 | 5,290 |
| 2022-01-06 | $43.57 | $43.57 | $43.57 | $43.57 | $39.74 | 371 |
| 2022-01-05 | $42.40 | $42.40 | $42.40 | $42.40 | $38.67 | 601 |
| 2022-01-04 | $42.00 | $42.20 | $41.55 | $41.85 | $38.17 | 9,016 |
| 2022-01-03 | $41.68 | $41.68 | $39.75 | $39.75 | $36.25 | 581 |
| 2021-12-31 | $40.49 | $40.49 | $40.49 | $40.49 | $36.93 | 4 |
| 2021-12-30 | $40.96 | $40.96 | $40.49 | $40.49 | $36.93 | 1,219 |
| 2021-12-29 | $41.00 | $41.00 | $40.64 | $40.64 | $37.06 | 1,158 |
| 2021-12-28 | $41.92 | $41.92 | $40.28 | $40.28 | $36.74 | 469 |
| 2021-12-27 | $40.29 | $41.79 | $40.29 | $41.79 | $38.11 | 1,699 |
| 2021-12-23 | $39.65 | $40.38 | $39.65 | $40.38 | $36.82 | 2,322 |
| 2021-12-22 | $40.35 | $40.35 | $40.35 | $40.35 | $36.80 | 160 |
| 2021-12-21 | $39.39 | $39.39 | $39.39 | $39.39 | $35.92 | 313 |
| 2021-12-20 | $38.51 | $38.57 | $38.31 | $38.35 | $34.98 | 901 |
| 2021-12-17 | $40.05 | $40.16 | $40.05 | $40.16 | $36.63 | 431 |
| 2021-12-16 | $37.90 | $39.86 | $37.90 | $39.86 | $36.35 | 556 |
| 2021-12-15 | $37.62 | $37.62 | $37.62 | $37.62 | $34.31 | 469 |
| 2021-12-14 | $39.41 | $39.41 | $39.41 | $39.41 | $35.94 | 117 |
| 2021-12-13 | $39.41 | $39.41 | $39.41 | $39.41 | $35.94 | 410 |
| 2021-12-10 | $38.80 | $38.80 | $38.53 | $38.53 | $35.14 | 635 |
| 2021-12-09 | $39.74 | $39.74 | $38.31 | $38.31 | $34.94 | 992 |
| 2021-12-08 | $39.35 | $39.35 | $38.98 | $38.98 | $35.55 | 1,256 |
| 2021-12-07 | $39.06 | $39.06 | $39.06 | $39.06 | $35.62 | 248 |
| 2021-12-06 | $38.52 | $38.52 | $38.52 | $38.52 | $35.13 | 937 |
| 2021-12-03 | $36.81 | $36.81 | $35.95 | $35.95 | $32.79 | 537 |
| 2021-12-02 | $37.36 | $37.81 | $37.36 | $37.42 | $34.13 | 23,881 |
| 2021-12-01 | $37.95 | $37.95 | $37.95 | $37.95 | $34.61 | 1,647 |
| 2021-11-30 | $37.45 | $37.45 | $37.45 | $37.45 | $34.15 | 455 |
| 2021-11-29 | $35.72 | $35.72 | $35.72 | $35.72 | $32.58 | 114 |
| 2021-11-26 | $38.73 | $38.73 | $38.73 | $38.73 | $35.32 | 59 |
| 2021-11-24 | $38.73 | $38.73 | $38.73 | $38.73 | $35.32 | 203 |
| 2021-11-23 | $38.25 | $38.25 | $38.25 | $38.25 | $34.88 | 322 |
| 2021-11-22 | $38.77 | $38.96 | $38.77 | $38.89 | $35.47 | 2,116 |
| 2021-11-19 | $38.11 | $38.11 | $37.87 | $37.87 | $34.54 | 1,978 |
| 2021-11-18 | $37.20 | $38.45 | $37.20 | $38.45 | $35.07 | 711 |
| 2021-11-17 | $38.97 | $39.34 | $38.97 | $39.34 | $35.88 | 557 |
| 2021-11-16 | $38.20 | $38.20 | $37.97 | $37.98 | $34.64 | 1,515 |
| 2021-11-15 | $37.09 | $37.09 | $37.09 | $37.09 | $33.83 | 108 |
| 2021-11-12 | $37.09 | $37.09 | $37.09 | $37.09 | $33.83 | 66 |
| 2021-11-11 | $37.09 | $37.09 | $37.09 | $37.09 | $33.83 | 88 |
| 2021-11-10 | $36.45 | $37.09 | $36.45 | $37.09 | $33.83 | 3,085 |
| 2021-11-09 | $36.90 | $36.90 | $36.90 | $36.90 | $33.65 | 79 |
| 2021-11-08 | $36.23 | $36.90 | $36.23 | $36.90 | $33.65 | 648 |
| 2021-11-05 | $37.87 | $37.87 | $37.87 | $37.87 | $34.54 | 118 |
| 2021-11-04 | $37.61 | $37.87 | $37.61 | $37.87 | $34.54 | 2,198 |
| 2021-11-03 | $38.20 | $38.20 | $38.20 | $38.20 | $34.84 | 317 |
| 2021-11-02 | $37.25 | $37.25 | $36.42 | $36.42 | $33.22 | 1,395 |
| 2021-11-01 | $38.00 | $38.00 | $38.00 | $38.00 | $34.66 | 203 |
| 2021-10-29 | $38.24 | $39.29 | $38.24 | $39.29 | $35.83 | 27,750 |
| 2021-10-28 | $39.38 | $39.38 | $39.38 | $39.38 | $35.91 | 126 |
| 2021-10-27 | $39.38 | $39.38 | $39.38 | $39.38 | $35.91 | 120 |
| 2021-10-26 | $38.82 | $39.38 | $38.82 | $39.38 | $35.91 | 1,839 |
| 2021-10-25 | $39.10 | $39.10 | $39.10 | $39.10 | $35.66 | 453 |
| 2021-10-22 | $37.96 | $38.00 | $37.20 | $37.20 | $33.93 | 22,501 |
| 2021-10-21 | $38.77 | $38.77 | $38.37 | $38.37 | $34.99 | 80,202 |
| 2021-10-20 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 20 |
| 2021-10-19 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 10 |
| 2021-10-18 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 152 |
| 2021-10-15 | $39.80 | $39.80 | $39.80 | $39.80 | $36.30 | 100 |
| 2021-10-14 | $39.72 | $39.72 | $38.76 | $38.76 | $35.35 | 520 |
| 2021-10-13 | $38.72 | $38.72 | $38.72 | $38.72 | $35.31 | 35 |
| 2021-10-12 | $37.46 | $38.72 | $37.46 | $38.72 | $35.31 | 562 |
| 2021-10-11 | $38.74 | $38.83 | $38.15 | $38.15 | $34.79 | 4,775 |
| 2021-10-08 | $37.01 | $37.01 | $37.01 | $37.01 | $33.75 | 240 |
| 2021-10-07 | $37.16 | $37.16 | $37.16 | $37.16 | $33.89 | 245 |
| 2021-10-06 | $36.37 | $36.37 | $36.37 | $36.37 | $33.17 | 92 |
| 2021-10-05 | $36.37 | $36.37 | $36.37 | $36.37 | $33.17 | 30 |
| 2021-10-04 | $35.40 | $36.37 | $35.40 | $36.37 | $33.17 | 380 |
| 2021-10-01 | $35.41 | $35.41 | $35.41 | $35.41 | $32.30 | 44,729 |
| 2021-09-30 | $35.10 | $35.52 | $35.10 | $35.52 | $32.39 | 498 |
| 2021-09-29 | $34.00 | $34.00 | $34.00 | $34.00 | $31.00 | 63 |
| 2021-09-28 | $35.18 | $35.18 | $34.00 | $34.00 | $31.00 | 771 |
| 2021-09-27 | $35.73 | $35.74 | $35.15 | $35.74 | $32.60 | 492 |
| 2021-09-24 | $36.33 | $36.33 | $36.33 | $36.33 | $33.13 | 776 |
| 2021-09-23 | $35.13 | $35.13 | $35.13 | $35.13 | $32.04 | 410 |
| 2021-09-22 | $35.00 | $35.09 | $35.00 | $35.09 | $32.00 | 353 |
| 2021-09-21 | $34.46 | $34.46 | $33.59 | $33.88 | $30.89 | 2,275 |
| 2021-09-20 | $34.00 | $34.34 | $33.55 | $34.34 | $31.32 | 1,667 |
| 2021-09-17 | $37.56 | $37.56 | $35.86 | $35.86 | $32.71 | 478 |
| 2021-09-16 | $40.01 | $40.01 | $38.80 | $39.20 | $35.75 | 772 |
| 2021-09-15 | $42.39 | $42.39 | $42.39 | $42.39 | $38.66 | 5 |
| 2021-09-14 | $42.39 | $42.39 | $42.39 | $42.39 | $38.66 | 140 |
| 2021-09-13 | $42.16 | $42.39 | $42.16 | $42.39 | $38.66 | 2,846 |
| 2021-09-10 | $41.80 | $41.80 | $41.80 | $41.80 | $38.12 | 461 |
| 2021-09-09 | $41.75 | $41.80 | $41.75 | $41.80 | $38.12 | 350 |
| 2021-09-08 | $42.12 | $42.12 | $41.72 | $41.72 | $38.05 | 1,000 |
| 2021-09-07 | $43.72 | $43.72 | $42.43 | $42.43 | $38.70 | 2,173 |
| 2021-09-03 | $43.72 | $43.80 | $43.72 | $43.80 | $39.95 | 724 |
| 2021-09-02 | $41.63 | $41.63 | $41.63 | $41.63 | $37.97 | 168 |
| 2021-09-01 | $42.00 | $42.00 | $42.00 | $42.00 | $38.30 | 2,516 |
| 2021-08-31 | $42.55 | $42.55 | $42.55 | $42.55 | $38.81 | 138 |
| 2021-08-30 | $42.55 | $42.55 | $42.55 | $42.55 | $38.81 | 34 |
| 2021-08-27 | $42.55 | $42.55 | $42.55 | $42.55 | $38.81 | 570 |
| 2021-08-26 | $41.67 | $41.67 | $41.67 | $41.67 | $38.00 | 236 |
| 2021-08-25 | $40.70 | $40.70 | $40.70 | $40.70 | $37.12 | 124 |
| 2021-08-24 | $40.15 | $40.70 | $40.15 | $40.70 | $37.12 | 500 |
| 2021-08-23 | $39.99 | $39.99 | $39.99 | $39.99 | $36.47 | 413 |
| 2021-08-20 | $39.42 | $39.42 | $39.05 | $39.17 | $35.72 | 997 |
| 2021-08-19 | $39.49 | $39.49 | $39.41 | $39.41 | $35.94 | 3,299 |
| 2021-08-18 | $44.02 | $44.02 | $44.02 | $44.02 | $37.74 | 987 |
| 2021-08-17 | $46.00 | $46.00 | $45.00 | $45.00 | $37.14 | 400 |
| 2021-08-16 | $46.90 | $46.90 | $46.90 | $46.90 | $38.71 | 214 |
| 2021-08-13 | $47.00 | $47.00 | $46.90 | $46.90 | $38.71 | 300 |
| 2021-08-12 | $44.30 | $44.30 | $44.30 | $44.30 | $36.56 | 282 |
| 2021-08-11 | $44.30 | $44.30 | $44.30 | $44.30 | $36.56 | 6 |
| 2021-08-10 | $44.30 | $44.30 | $44.30 | $44.30 | $36.56 | 111 |
| 2021-08-09 | $44.75 | $44.75 | $44.75 | $44.75 | $36.93 | 0 |
| 2021-08-06 | $44.75 | $44.75 | $44.75 | $44.75 | $36.93 | 1 |
| 2021-08-05 | $45.00 | $45.00 | $44.75 | $44.75 | $36.93 | 1,174 |
| 2021-08-04 | $49.22 | $49.22 | $47.26 | $48.44 | $39.98 | 2,052 |
| 2021-08-03 | $46.95 | $47.10 | $46.74 | $47.10 | $38.87 | 6,345 |
| 2021-08-02 | $47.52 | $47.52 | $45.40 | $45.90 | $37.88 | 6,170 |
| 2021-07-30 | $45.80 | $45.80 | $45.00 | $45.00 | $37.14 | 835 |
| 2021-07-29 | $45.93 | $45.93 | $45.93 | $45.93 | $37.91 | 9,243 |
| 2021-07-28 | $42.23 | $43.00 | $42.11 | $43.00 | $35.49 | 21,013 |
| 2021-07-27 | $41.00 | $42.50 | $41.00 | $42.50 | $35.08 | 4,323 |
| 2021-07-26 | $39.95 | $39.95 | $39.95 | $39.95 | $32.97 | 0 |
| 2021-07-23 | $39.95 | $39.95 | $39.95 | $39.95 | $32.97 | 740 |
| 2021-07-22 | $40.03 | $40.03 | $39.95 | $39.95 | $32.97 | 1,952 |
| 2021-07-21 | $39.75 | $39.75 | $39.75 | $39.75 | $32.81 | 44 |
| 2021-07-20 | $39.75 | $39.75 | $39.75 | $39.75 | $32.81 | 79 |
| 2021-07-19 | $39.75 | $39.75 | $39.75 | $39.75 | $32.81 | 82 |
| 2021-07-16 | $39.75 | $39.75 | $39.75 | $39.75 | $32.81 | 100 |
| 2021-07-15 | $41.90 | $41.90 | $40.76 | $40.76 | $33.64 | 673 |
| 2021-07-14 | $40.38 | $40.38 | $40.38 | $40.38 | $33.33 | 81 |
| 2021-07-13 | $40.38 | $40.38 | $40.38 | $40.38 | $33.33 | 220 |
| 2021-07-12 | $40.70 | $40.70 | $40.70 | $40.70 | $33.59 | 150 |
| 2021-07-09 | $40.70 | $40.70 | $40.70 | $40.70 | $33.59 | 0 |
| 2021-07-08 | $38.55 | $40.70 | $38.55 | $40.70 | $33.59 | 333 |
| 2021-07-07 | $42.12 | $42.12 | $42.12 | $42.12 | $34.76 | 637 |
| 2021-07-06 | $41.40 | $41.40 | $41.40 | $41.40 | $34.17 | 321 |
| 2021-07-02 | $41.40 | $41.40 | $40.60 | $40.60 | $33.50 | 3,249 |
| 2021-07-01 | $40.17 | $40.17 | $40.17 | $40.17 | $33.15 | 41 |
| 2021-06-30 | $40.42 | $40.42 | $39.98 | $40.17 | $33.15 | 15,578 |
| 2021-06-29 | $40.01 | $40.01 | $40.01 | $40.01 | $33.02 | 1,565 |
| 2021-06-28 | $41.98 | $41.98 | $41.86 | $41.86 | $34.55 | 346 |
| 2021-06-25 | $41.01 | $42.83 | $41.01 | $42.83 | $35.35 | 2,569 |
| 2021-06-24 | $40.45 | $40.45 | $40.45 | $40.45 | $33.38 | 100 |
| 2021-06-23 | $40.37 | $40.45 | $40.37 | $40.45 | $33.38 | 743 |
| 2021-06-22 | $38.51 | $38.51 | $38.25 | $38.25 | $31.57 | 2,073 |
| 2021-06-21 | $38.92 | $38.92 | $38.92 | $38.92 | $32.12 | 221 |
| 2021-06-18 | $40.10 | $40.10 | $40.10 | $40.10 | $33.10 | 165 |
| 2021-06-17 | $41.00 | $41.00 | $39.71 | $40.10 | $33.10 | 921 |
| 2021-06-16 | $41.80 | $41.80 | $41.20 | $41.20 | $34.00 | 958 |
| 2021-06-15 | $44.05 | $44.05 | $42.36 | $42.36 | $34.96 | 335 |
| 2021-06-14 | $46.35 | $46.35 | $46.35 | $46.35 | $38.25 | 0 |
| 2021-06-11 | $46.35 | $46.35 | $46.35 | $46.35 | $38.25 | 589 |
| 2021-06-10 | $44.11 | $46.10 | $44.11 | $46.10 | $38.05 | 7,346 |
| 2021-06-09 | $44.00 | $44.00 | $44.00 | $44.00 | $36.31 | 0 |
| 2021-06-08 | $44.00 | $44.00 | $44.00 | $44.00 | $36.31 | 436 |
| 2021-06-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.31 | 1,016 |
| 2021-06-04 | $46.82 | $46.82 | $46.82 | $46.82 | $38.64 | 97 |
| 2021-06-03 | $46.82 | $46.82 | $46.82 | $46.82 | $38.64 | 370 |
| 2021-06-02 | $48.00 | $48.00 | $48.00 | $48.00 | $39.62 | 105 |
| 2021-06-01 | $45.87 | $45.87 | $45.87 | $45.87 | $37.86 | 115 |
| 2021-05-28 | $42.98 | $45.87 | $42.90 | $45.87 | $37.86 | 1,684 |
| 2021-05-27 | $43.95 | $44.51 | $43.95 | $44.51 | $36.73 | 5,172 |
| 2021-05-26 | $44.11 | $44.11 | $43.95 | $43.95 | $36.27 | 478 |
| 2021-05-25 | $45.10 | $45.62 | $45.10 | $45.62 | $37.65 | 1,683 |
| 2021-05-24 | $42.85 | $42.85 | $42.85 | $42.85 | $35.37 | 227 |
| 2021-05-21 | $44.25 | $44.25 | $44.25 | $44.25 | $36.52 | 1 |
| 2021-05-20 | $44.25 | $44.25 | $44.25 | $44.25 | $36.52 | 120 |
| 2021-05-19 | $42.32 | $45.00 | $42.32 | $44.25 | $36.52 | 997 |
| 2021-05-18 | $47.97 | $47.97 | $47.97 | $47.97 | $39.59 | 164 |
| 2021-05-17 | $45.60 | $47.97 | $45.60 | $47.97 | $39.59 | 747 |
| 2021-05-14 | $47.30 | $47.32 | $47.30 | $47.32 | $39.06 | 11,215 |
| 2021-05-13 | $49.03 | $49.03 | $49.03 | $49.03 | $40.47 | 110 |
| 2021-05-12 | $49.03 | $49.03 | $49.03 | $49.03 | $40.47 | 6 |
| 2021-05-11 | $47.12 | $49.42 | $45.91 | $49.03 | $40.47 | 17,152 |
| 2021-05-10 | $49.15 | $49.15 | $49.07 | $49.07 | $40.50 | 702 |
| 2021-05-07 | $45.51 | $47.08 | $45.51 | $47.08 | $38.85 | 7,231 |
| 2021-05-06 | $47.00 | $47.00 | $45.00 | $45.30 | $37.39 | 17,924 |
| 2021-05-05 | $44.50 | $45.00 | $44.07 | $44.47 | $36.70 | 30,131 |
| 2021-05-04 | $42.78 | $44.30 | $42.78 | $44.30 | $36.56 | 1,626 |
| 2021-05-03 | $44.22 | $44.22 | $44.22 | $44.22 | $36.50 | 103 |
| 2021-04-30 | $43.03 | $43.03 | $42.52 | $42.52 | $35.09 | 1,314 |
| 2021-04-29 | $44.68 | $44.68 | $44.68 | $44.68 | $36.87 | 53 |
| 2021-04-28 | $43.95 | $44.68 | $43.95 | $44.68 | $36.87 | 1,576 |
| 2021-04-27 | $44.00 | $44.55 | $44.00 | $44.55 | $36.77 | 461 |
| 2021-04-26 | $44.55 | $44.55 | $44.00 | $44.00 | $36.31 | 7,989 |
| 2021-04-23 | $43.87 | $43.87 | $43.87 | $43.87 | $36.21 | 304 |
| 2021-04-22 | $41.85 | $41.85 | $41.85 | $41.85 | $34.54 | 134 |
| 2021-04-21 | $42.50 | $42.66 | $42.50 | $42.66 | $35.21 | 6,339 |
| 2021-04-20 | $44.20 | $44.20 | $42.85 | $42.85 | $35.37 | 68,163 |
| 2021-04-19 | $44.20 | $44.20 | $44.20 | $44.20 | $36.48 | 115 |
| 2021-04-16 | $44.28 | $44.28 | $44.10 | $44.10 | $36.40 | 2,661 |
| 2021-04-15 | $43.20 | $43.45 | $43.10 | $43.45 | $35.86 | 9,549 |
| 2021-04-14 | $41.25 | $43.00 | $41.25 | $43.00 | $35.49 | 723 |
| 2021-04-13 | $41.28 | $41.28 | $41.28 | $41.28 | $34.07 | 603 |
| 2021-04-12 | $43.40 | $43.40 | $43.40 | $43.40 | $35.82 | 127 |
| 2021-04-09 | $42.00 | $42.00 | $41.95 | $41.95 | $34.62 | 2,909 |
| 2021-04-08 | $42.50 | $42.50 | $41.93 | $42.39 | $34.99 | 4,622 |
| 2021-04-07 | $41.37 | $41.37 | $41.37 | $41.37 | $34.14 | 232 |
| 2021-04-06 | $41.51 | $41.51 | $41.00 | $41.25 | $34.05 | 1,759 |
| 2021-04-05 | $39.90 | $39.90 | $39.90 | $39.90 | $32.93 | 27 |
| 2021-04-01 | $39.90 | $39.90 | $39.90 | $39.90 | $32.93 | 182 |
| 2021-03-31 | $39.86 | $39.86 | $38.04 | $38.04 | $31.40 | 450 |
| 2021-03-30 | $38.35 | $38.35 | $38.35 | $38.35 | $31.65 | 192 |
| 2021-03-29 | $38.35 | $38.35 | $38.35 | $38.35 | $31.65 | 328 |
| 2021-03-26 | $39.82 | $39.82 | $39.82 | $39.82 | $32.86 | 168 |
| 2021-03-25 | $37.02 | $37.13 | $37.02 | $37.10 | $30.62 | 416 |
| 2021-03-24 | $38.00 | $38.00 | $38.00 | $38.00 | $31.36 | 740 |
| 2021-03-23 | $38.00 | $38.00 | $37.20 | $37.20 | $30.70 | 501 |
| 2021-03-22 | $38.71 | $38.71 | $38.28 | $38.28 | $31.59 | 1,002 |
| 2021-03-19 | $39.28 | $39.28 | $39.28 | $39.28 | $32.42 | 170 |
| 2021-03-18 | $41.24 | $41.24 | $41.24 | $41.24 | $34.04 | 207 |
| 2021-03-17 | $41.85 | $41.85 | $40.89 | $41.04 | $33.29 | 624 |
| 2021-03-16 | $40.80 | $40.80 | $40.80 | $40.80 | $33.10 | 366 |
| 2021-03-15 | $41.76 | $42.22 | $41.76 | $42.21 | $34.24 | 856 |
| 2021-03-12 | $40.23 | $40.23 | $40.15 | $40.15 | $32.57 | 1,272 |
| 2021-03-11 | $41.63 | $41.63 | $41.59 | $41.59 | $33.74 | 672 |
| 2021-03-10 | $39.33 | $39.33 | $39.33 | $39.33 | $31.90 | 525 |
| 2021-03-09 | $39.98 | $39.98 | $39.98 | $39.98 | $32.43 | 2,921 |
| 2021-03-08 | $39.98 | $39.98 | $39.98 | $39.98 | $32.43 | 21,269 |
| 2021-03-05 | $40.70 | $41.28 | $39.98 | $39.98 | $32.43 | 979 |
| 2021-03-04 | $40.53 | $40.53 | $38.16 | $38.16 | $30.95 | 1,061 |
| 2021-03-03 | $41.47 | $41.62 | $41.47 | $41.55 | $33.70 | 7,044 |
| 2021-03-02 | $40.79 | $41.20 | $40.79 | $41.20 | $33.42 | 27,885 |
| 2021-03-01 | $39.54 | $41.18 | $39.32 | $41.09 | $33.33 | 4,453 |
| 2021-02-26 | $40.00 | $40.00 | $39.63 | $39.63 | $32.15 | 643 |
| 2021-02-25 | $40.75 | $41.94 | $40.75 | $41.94 | $34.02 | 626 |
| 2021-02-24 | $39.50 | $39.50 | $39.50 | $39.50 | $32.04 | 1,071 |
| 2021-02-23 | $37.80 | $39.31 | $37.80 | $39.31 | $31.89 | 668 |
| 2021-02-22 | $39.67 | $39.67 | $39.67 | $39.67 | $32.18 | 250 |
| 2021-02-19 | $38.63 | $38.63 | $38.63 | $38.63 | $31.34 | 566 |
| 2021-02-18 | $39.01 | $39.01 | $39.01 | $39.01 | $31.64 | 12,859 |
| 2021-02-17 | $38.55 | $39.01 | $38.55 | $39.01 | $31.64 | 12,859 |
| 2021-02-16 | $37.70 | $37.70 | $37.70 | $37.70 | $30.58 | 811 |
| 2021-02-12 | $37.02 | $37.02 | $36.57 | $36.57 | $29.66 | 86,193 |
| 2021-02-11 | $37.00 | $37.00 | $36.20 | $36.20 | $29.37 | 1,593 |
| 2021-02-10 | $37.15 | $37.60 | $37.15 | $37.60 | $30.50 | 200 |
| 2021-02-09 | $35.06 | $36.17 | $35.06 | $35.72 | $28.98 | 1,486 |
| 2021-02-08 | $35.01 | $35.01 | $35.01 | $35.01 | $28.40 | 1,018 |
| 2021-02-05 | $33.50 | $34.68 | $33.50 | $34.33 | $27.85 | 4,261 |
| 2021-02-04 | $33.42 | $33.42 | $33.42 | $33.42 | $27.11 | 273 |
| 2021-02-03 | $33.54 | $33.54 | $33.27 | $33.27 | $26.99 | 44,230 |
| 2021-02-02 | $33.59 | $33.59 | $33.00 | $33.00 | $26.77 | 769 |
| 2021-02-01 | $35.11 | $35.11 | $35.08 | $35.08 | $28.45 | 1,326 |
| 2021-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $27.58 | 490 |
| 2021-01-28 | $34.20 | $34.20 | $34.20 | $34.20 | $27.74 | 325 |
| 2021-01-27 | $32.88 | $32.88 | $31.87 | $31.87 | $25.85 | 3,999 |
| 2021-01-26 | $34.61 | $34.69 | $34.15 | $34.15 | $27.70 | 1,908 |
| 2021-01-25 | $36.29 | $36.29 | $36.29 | $36.29 | $29.44 | 90 |
| 2021-01-22 | $35.25 | $36.29 | $35.25 | $36.29 | $29.44 | 738 |
| 2021-01-21 | $36.65 | $36.65 | $36.65 | $36.65 | $29.73 | 24,994 |
| 2021-01-20 | $36.77 | $36.85 | $36.77 | $36.85 | $29.89 | 1,521 |
| 2021-01-19 | $35.65 | $35.65 | $35.65 | $35.65 | $28.92 | 556 |
| 2021-01-15 | $36.14 | $36.19 | $36.11 | $36.19 | $29.36 | 1,308 |
| 2021-01-14 | $39.02 | $39.02 | $39.02 | $39.02 | $31.65 | 167 |
| 2021-01-13 | $37.25 | $37.45 | $37.25 | $37.45 | $30.37 | 8,283 |
| 2021-01-12 | $37.00 | $37.00 | $36.95 | $36.95 | $29.97 | 519 |
| 2021-01-11 | $36.95 | $37.85 | $36.95 | $37.85 | $30.70 | 647 |
| 2021-01-08 | $38.00 | $38.95 | $38.00 | $38.95 | $31.60 | 2,872 |
| 2021-01-07 | $38.20 | $38.20 | $38.00 | $38.00 | $30.82 | 43,904 |
| 2021-01-06 | $36.82 | $36.82 | $36.82 | $36.82 | $29.86 | 682 |
| 2021-01-05 | $35.09 | $35.09 | $35.00 | $35.05 | $28.43 | 1,219 |
| 2021-01-04 | $35.18 | $35.51 | $34.54 | $35.51 | $28.80 | 2,941 |
| 2020-12-31 | $33.25 | $33.25 | $33.25 | $33.25 | $26.97 | 650 |
| 2020-12-30 | $33.25 | $33.25 | $33.25 | $33.25 | $26.97 | 16 |
| 2020-12-29 | $33.25 | $33.25 | $33.25 | $33.25 | $26.97 | 744 |
| 2020-12-28 | $31.96 | $31.96 | $31.96 | $31.96 | $25.93 | 144 |
| 2020-12-24 | $32.25 | $32.45 | $31.96 | $31.96 | $25.93 | 7,610 |
| 2020-12-23 | $32.24 | $32.24 | $32.24 | $32.24 | $26.15 | 107 |
| 2020-12-22 | $32.24 | $32.24 | $32.24 | $32.24 | $26.15 | 736 |
| 2020-12-21 | $32.35 | $32.35 | $32.35 | $32.35 | $26.24 | 31 |
| 2020-12-18 | $33.30 | $33.31 | $32.15 | $32.35 | $26.24 | 19,101 |
| 2020-12-17 | $33.99 | $33.99 | $33.30 | $33.30 | $27.01 | 72,622 |
| 2020-12-16 | $33.03 | $33.03 | $33.03 | $33.03 | $26.79 | 1,130 |
| 2020-12-15 | $33.03 | $33.03 | $33.03 | $33.03 | $26.79 | 1,005 |
| 2020-12-14 | $34.02 | $34.02 | $34.02 | $34.02 | $27.60 | 81 |
| 2020-12-11 | $34.02 | $34.02 | $34.02 | $34.02 | $27.60 | 119 |
| 2020-12-10 | $33.19 | $34.02 | $33.19 | $34.02 | $27.60 | 282 |
| 2020-12-09 | $33.19 | $33.19 | $33.19 | $33.19 | $26.92 | 538 |
| 2020-12-08 | $34.15 | $34.20 | $33.55 | $33.55 | $27.21 | 72,653 |
| 2020-12-07 | $33.60 | $33.90 | $33.60 | $33.70 | $27.33 | 3,793 |
| 2020-12-04 | $34.50 | $34.50 | $34.50 | $34.50 | $27.99 | 285 |
| 2020-12-03 | $33.77 | $33.80 | $33.30 | $33.70 | $27.34 | 4,770 |
| 2020-12-02 | $31.32 | $31.32 | $31.32 | $31.32 | $25.41 | 33,611 |
| 2020-12-01 | $29.50 | $29.50 | $29.50 | $29.50 | $23.93 | 354 |
| 2020-11-30 | $29.50 | $29.50 | $29.50 | $29.50 | $23.93 | 0 |
| 2020-11-27 | $29.50 | $29.50 | $29.50 | $29.50 | $23.93 | 354 |
| 2020-11-25 | $31.29 | $31.29 | $31.29 | $31.29 | $25.38 | 2,362 |
| 2020-11-24 | $30.55 | $31.29 | $30.05 | $31.29 | $25.38 | 38,832 |
| 2020-11-23 | $28.90 | $29.61 | $28.90 | $29.61 | $24.02 | 4,412 |
| 2020-11-20 | $28.54 | $28.54 | $28.54 | $28.54 | $23.15 | 227 |
| 2020-11-19 | $27.55 | $28.41 | $27.55 | $28.41 | $23.05 | 1,104 |
| 2020-11-18 | $28.61 | $28.61 | $28.61 | $28.61 | $23.21 | 5,210 |
| 2020-11-17 | $28.27 | $28.91 | $28.00 | $28.00 | $22.71 | 1,849 |
| 2020-11-16 | $28.35 | $28.45 | $28.19 | $28.19 | $22.87 | 751 |
| 2020-11-13 | $27.46 | $27.46 | $27.46 | $27.46 | $22.27 | 1,075 |
| 2020-11-12 | $27.85 | $27.85 | $27.85 | $27.85 | $22.59 | 101 |
| 2020-11-11 | $28.85 | $28.85 | $27.85 | $27.85 | $22.59 | 13,693 |
| 2020-11-10 | $26.96 | $27.51 | $26.96 | $27.30 | $22.15 | 2,700 |
| 2020-11-09 | $26.90 | $27.45 | $26.70 | $26.70 | $21.66 | 4,010 |
| 2020-11-06 | $24.85 | $24.85 | $24.85 | $24.85 | $20.16 | 4,160 |
| 2020-11-05 | $24.37 | $24.58 | $24.37 | $24.58 | $19.94 | 62,146 |
| 2020-11-04 | $24.63 | $24.63 | $24.63 | $24.63 | $19.98 | 69,069 |
| 2020-11-03 | $25.47 | $25.47 | $25.47 | $25.47 | $20.66 | 0 |
| 2020-11-02 | $25.47 | $25.47 | $25.47 | $25.47 | $20.66 | 0 |
| 2020-10-30 | $25.47 | $25.47 | $25.47 | $25.47 | $20.66 | 85 |
| 2020-10-29 | $25.47 | $25.47 | $25.47 | $25.47 | $20.66 | 8 |
| 2020-10-28 | $25.47 | $25.47 | $25.47 | $25.47 | $20.66 | 0 |
| 2020-10-27 | $25.47 | $25.47 | $25.47 | $25.47 | $20.66 | 340 |
| 2020-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $20.69 | 4,421 |
| 2020-10-23 | $26.04 | $26.04 | $26.04 | $26.04 | $21.12 | 0 |
| 2020-10-22 | $25.65 | $26.04 | $25.26 | $26.04 | $21.12 | 1,921 |
| 2020-10-21 | $25.61 | $25.61 | $25.61 | $25.61 | $20.78 | 68,119 |
| 2020-10-20 | $25.32 | $25.32 | $25.32 | $25.32 | $20.54 | 43 |
| 2020-10-19 | $25.32 | $25.32 | $25.32 | $25.32 | $20.54 | 0 |
| 2020-10-16 | $25.32 | $25.32 | $25.32 | $25.32 | $20.54 | 0 |
| 2020-10-15 | $25.32 | $25.32 | $25.32 | $25.32 | $20.54 | 118 |
| 2020-10-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.36 | 0 |
| 2020-10-13 | $25.10 | $25.10 | $25.10 | $25.10 | $20.36 | 1,097 |
| 2020-10-12 | $25.39 | $25.39 | $25.39 | $25.39 | $20.59 | 308 |
| 2020-10-09 | $25.10 | $25.10 | $25.10 | $25.10 | $20.36 | 216 |
| 2020-10-08 | $24.57 | $24.95 | $24.57 | $24.95 | $20.24 | 1,697 |
| 2020-10-07 | $23.65 | $24.10 | $23.65 | $24.10 | $19.55 | 12,506 |
| 2020-10-06 | $23.90 | $23.90 | $23.90 | $23.90 | $19.39 | 305 |
| 2020-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $19.47 | 125 |
| 2020-10-02 | $24.85 | $24.85 | $24.85 | $24.85 | $20.16 | 351 |
| 2020-10-01 | $24.90 | $24.90 | $24.90 | $24.90 | $20.20 | 209 |
| 2020-09-30 | $24.42 | $24.90 | $23.92 | $24.90 | $20.20 | 1,048 |
| 2020-09-29 | $23.35 | $23.35 | $23.35 | $23.35 | $18.94 | 113 |
| 2020-09-28 | $23.97 | $23.97 | $23.35 | $23.35 | $18.94 | 9,453 |
| 2020-09-25 | $23.91 | $23.91 | $23.74 | $23.74 | $19.26 | 225 |
| 2020-09-24 | $23.50 | $23.50 | $23.50 | $23.50 | $19.06 | 0 |
| 2020-09-23 | $23.45 | $23.50 | $23.45 | $23.50 | $19.06 | 850 |
| 2020-09-22 | $22.94 | $23.10 | $22.94 | $23.10 | $18.74 | 600 |
| 2020-09-21 | $25.98 | $25.98 | $25.98 | $25.98 | $21.07 | 0 |
| 2020-09-18 | $25.98 | $25.98 | $25.98 | $25.98 | $21.07 | 27 |
| 2020-09-17 | $25.98 | $25.98 | $25.98 | $25.98 | $21.07 | 20 |
| 2020-09-16 | $25.98 | $25.98 | $25.98 | $25.98 | $21.07 | 0 |
| 2020-09-15 | $25.78 | $25.98 | $25.78 | $25.98 | $21.07 | 200 |
| 2020-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.28 | 3,607 |
| 2020-09-11 | $23.99 | $23.99 | $23.99 | $23.99 | $19.46 | 10 |
| 2020-09-10 | $23.99 | $23.99 | $23.99 | $23.99 | $19.46 | 0 |
| 2020-09-09 | $23.99 | $23.99 | $23.99 | $23.99 | $19.46 | 251 |
| 2020-09-08 | $24.06 | $24.06 | $24.06 | $24.06 | $19.52 | 110 |
| 2020-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $19.47 | 0 |
| 2020-09-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.47 | 1,002 |
| 2020-09-02 | $24.85 | $24.85 | $24.85 | $24.85 | $20.16 | 26 |
| 2020-09-01 | $24.85 | $24.85 | $24.85 | $24.85 | $20.16 | 112,871 |
| 2020-08-31 | $23.90 | $24.45 | $23.90 | $24.04 | $19.50 | 14,764 |
| 2020-08-28 | $23.68 | $23.68 | $23.68 | $23.68 | $19.21 | 205 |
| 2020-08-27 | $23.68 | $23.68 | $23.68 | $23.68 | $19.21 | 658 |
| 2020-08-26 | $24.40 | $24.40 | $24.40 | $24.40 | $19.79 | 303 |
| 2020-08-25 | $24.60 | $24.60 | $24.60 | $24.60 | $19.95 | 3 |
| 2020-08-24 | $24.60 | $24.60 | $24.60 | $24.60 | $19.95 | 0 |
| 2020-08-21 | $24.60 | $24.60 | $24.60 | $24.60 | $19.95 | 0 |
| 2020-08-20 | $25.20 | $25.20 | $24.26 | $24.60 | $19.95 | 821 |
| 2020-08-19 | $25.05 | $25.05 | $25.05 | $25.05 | $20.09 | 38,896 |
| 2020-08-18 | $25.05 | $25.05 | $25.05 | $25.05 | $20.09 | 173 |
| 2020-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 1 |
| 2020-08-14 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 2 |
| 2020-08-13 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 90 |
| 2020-08-12 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 40 |
| 2020-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $20.25 | 138 |
| 2020-08-10 | $24.92 | $24.92 | $24.92 | $24.92 | $19.99 | 2 |
| 2020-08-07 | $24.92 | $24.92 | $24.92 | $24.92 | $19.99 | 203 |
| 2020-08-06 | $25.69 | $25.69 | $25.69 | $25.69 | $20.60 | 0 |
| 2020-08-05 | $25.20 | $25.69 | $25.20 | $25.69 | $20.60 | 14,835 |
| 2020-08-04 | $24.97 | $24.97 | $24.97 | $24.97 | $20.03 | 150 |
| 2020-08-03 | $24.58 | $24.58 | $24.58 | $24.58 | $19.71 | 12,757 |
| 2020-07-31 | $25.16 | $25.16 | $25.16 | $25.16 | $20.18 | 40 |
| 2020-07-30 | $25.08 | $25.16 | $24.15 | $25.16 | $20.18 | 1,555 |
| 2020-07-29 | $25.99 | $25.99 | $25.99 | $25.99 | $20.85 | 0 |
| 2020-07-28 | $25.99 | $25.99 | $25.99 | $25.99 | $20.85 | 300 |
| 2020-07-27 | $25.25 | $25.99 | $25.25 | $25.99 | $20.85 | 4,535 |
| 2020-07-24 | $25.63 | $25.63 | $24.60 | $24.60 | $19.73 | 1,545 |
| 2020-07-23 | $24.02 | $24.02 | $24.02 | $24.02 | $19.27 | 0 |
| 2020-07-22 | $24.05 | $24.05 | $24.02 | $24.02 | $19.27 | 1,925 |
| 2020-07-21 | $25.35 | $25.35 | $25.00 | $25.00 | $20.05 | 595 |
| 2020-07-20 | $24.70 | $24.70 | $24.70 | $24.70 | $19.81 | 383 |
| 2020-07-17 | $24.34 | $24.34 | $24.34 | $24.34 | $19.52 | 200 |
| 2020-07-16 | $24.34 | $24.34 | $24.34 | $24.34 | $19.52 | 0 |
| 2020-07-15 | $24.34 | $24.34 | $24.34 | $24.34 | $19.52 | 414 |
| 2020-07-14 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 0 |
| 2020-07-13 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 0 |
| 2020-07-10 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 237 |
| 2020-07-09 | $23.30 | $23.30 | $23.30 | $23.30 | $18.69 | 55 |
| 2020-07-08 | $23.26 | $23.30 | $23.26 | $23.30 | $18.69 | 2,805 |
| 2020-07-07 | $23.32 | $23.32 | $22.70 | $22.70 | $18.21 | 2,468 |
| 2020-07-06 | $23.07 | $23.48 | $22.59 | $23.48 | $18.83 | 3,521 |
| 2020-07-02 | $23.42 | $23.42 | $23.42 | $23.42 | $18.78 | 200 |
| 2020-07-01 | $22.20 | $22.83 | $22.20 | $22.83 | $18.31 | 2,049 |
| 2020-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 0 |
| 2020-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 2 |
| 2020-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 4 |
| 2020-06-25 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 449 |
| 2020-06-24 | $23.29 | $23.50 | $23.29 | $23.50 | $18.85 | 2,100 |
| 2020-06-23 | $23.19 | $23.19 | $23.15 | $23.15 | $18.57 | 3,206 |
| 2020-06-22 | $22.71 | $22.71 | $22.71 | $22.71 | $18.21 | 133 |
| 2020-06-19 | $22.71 | $22.71 | $22.71 | $22.71 | $18.21 | 54 |
| 2020-06-18 | $22.60 | $22.60 | $22.60 | $22.60 | $18.13 | 1 |
| 2020-06-17 | $22.60 | $22.60 | $22.60 | $22.60 | $18.13 | 130 |
| 2020-06-16 | $22.87 | $22.87 | $22.87 | $22.87 | $18.34 | 0 |
| 2020-06-15 | $22.87 | $22.87 | $22.87 | $22.87 | $18.34 | 0 |
| 2020-06-12 | $22.87 | $22.87 | $22.87 | $22.87 | $18.34 | 2,952 |
| 2020-06-11 | $22.11 | $22.11 | $22.11 | $22.11 | $17.73 | 5,420 |
| 2020-06-10 | $24.25 | $24.25 | $24.25 | $24.25 | $19.45 | 237 |
| 2020-06-09 | $23.69 | $24.28 | $23.69 | $24.28 | $19.47 | 4,345 |
| 2020-06-08 | $22.51 | $22.51 | $22.51 | $22.51 | $18.05 | 833 |
| 2020-06-05 | $22.51 | $22.51 | $22.51 | $22.51 | $18.05 | 0 |
| 2020-06-04 | $22.51 | $22.51 | $22.51 | $22.51 | $18.05 | 0 |
| 2020-06-03 | $22.51 | $22.51 | $22.51 | $22.51 | $18.05 | 16,151 |
| 2020-06-02 | $21.10 | $21.10 | $21.10 | $21.10 | $16.92 | 1 |
| 2020-06-01 | $21.15 | $21.19 | $21.10 | $21.10 | $16.92 | 25,693 |
| 2020-05-29 | $20.95 | $20.95 | $20.95 | $20.95 | $16.80 | 0 |
| 2020-05-28 | $20.95 | $20.95 | $20.95 | $20.95 | $16.80 | 1,500 |
| 2020-05-27 | $20.54 | $20.54 | $20.54 | $20.54 | $16.47 | 3,977 |
| 2020-05-26 | $19.10 | $19.10 | $19.10 | $19.10 | $15.32 | 0 |
| 2020-05-22 | $19.10 | $19.10 | $19.10 | $19.10 | $15.32 | 5,516 |
| 2020-05-21 | $18.98 | $18.98 | $18.98 | $18.98 | $15.22 | 0 |
| 2020-05-20 | $18.98 | $18.98 | $18.98 | $18.98 | $15.22 | 25 |
| 2020-05-19 | $18.98 | $18.98 | $18.98 | $18.98 | $15.22 | 3 |
| 2020-05-18 | $18.98 | $18.98 | $18.98 | $18.98 | $15.22 | 101 |
| 2020-05-15 | $16.69 | $16.69 | $16.69 | $16.69 | $13.39 | 3 |
| 2020-05-14 | $16.38 | $16.69 | $16.38 | $16.69 | $13.39 | 4,744 |
| 2020-05-13 | $17.19 | $17.19 | $17.19 | $17.19 | $13.79 | 0 |
| 2020-05-12 | $17.19 | $17.19 | $17.19 | $17.19 | $13.79 | 112 |
| 2020-05-11 | $16.92 | $16.92 | $16.92 | $16.92 | $13.57 | 100 |
| 2020-05-08 | $18.20 | $18.20 | $18.20 | $18.20 | $14.60 | 200 |
| 2020-05-07 | $17.25 | $17.25 | $17.25 | $17.25 | $13.84 | 538 |
| 2020-05-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.63 | 600 |
| 2020-05-05 | $17.27 | $17.27 | $17.27 | $17.27 | $13.85 | 25 |
| 2020-05-04 | $17.27 | $17.27 | $17.27 | $17.27 | $13.85 | 100 |
| 2020-05-01 | $17.57 | $17.57 | $17.57 | $17.57 | $14.09 | 0 |
| 2020-04-30 | $17.57 | $17.57 | $17.57 | $17.57 | $14.09 | 1,794 |
| 2020-04-29 | $19.09 | $19.09 | $19.09 | $19.09 | $15.31 | 1,573 |
| 2020-04-28 | $17.77 | $17.77 | $17.77 | $17.77 | $14.25 | 180 |
| 2020-04-27 | $17.23 | $17.23 | $17.23 | $17.23 | $13.82 | 300 |
| 2020-04-24 | $17.23 | $17.23 | $17.23 | $17.23 | $13.82 | 253 |
| 2020-04-23 | $17.15 | $17.15 | $17.15 | $17.15 | $13.76 | 66 |
| 2020-04-22 | $17.10 | $17.15 | $17.10 | $17.15 | $13.76 | 1,200 |
| 2020-04-21 | $16.30 | $16.30 | $16.01 | $16.01 | $12.84 | 10,496 |
| 2020-04-20 | $17.83 | $17.83 | $17.83 | $17.83 | $14.30 | 95 |
| 2020-04-17 | $17.83 | $17.83 | $17.83 | $17.83 | $14.30 | 299 |
| 2020-04-16 | $16.52 | $16.68 | $16.52 | $16.68 | $13.38 | 2,131 |
| 2020-04-15 | $17.24 | $17.36 | $16.95 | $17.36 | $13.92 | 5,654 |
| 2020-04-14 | $18.10 | $18.10 | $18.07 | $18.07 | $14.49 | 17,739 |
| 2020-04-13 | $18.87 | $18.89 | $18.50 | $18.89 | $15.15 | 1,735 |
| 2020-04-09 | $18.06 | $18.48 | $18.06 | $18.48 | $14.82 | 15,545 |
| 2020-04-08 | $17.33 | $17.33 | $17.33 | $17.33 | $13.90 | 9,158 |
| 2020-04-07 | $17.33 | $17.33 | $17.33 | $17.33 | $13.90 | 235 |
| 2020-04-06 | $15.75 | $16.05 | $15.71 | $16.05 | $12.87 | 64,584 |
| 2020-04-03 | $15.48 | $15.48 | $15.48 | $15.48 | $12.42 | 46,618 |
| 2020-04-02 | $16.54 | $16.54 | $16.54 | $16.54 | $13.27 | 12,428 |
| 2020-04-01 | $15.75 | $16.54 | $15.75 | $16.54 | $13.27 | 104,374 |
| 2020-03-31 | $17.00 | $17.00 | $17.00 | $17.00 | $13.63 | 28,500 |
| 2020-03-30 | $16.15 | $16.15 | $16.15 | $16.15 | $12.95 | 1,411 |
| 2020-03-27 | $15.65 | $16.91 | $15.60 | $16.91 | $13.56 | 1,432 |
| 2020-03-26 | $14.36 | $14.36 | $14.36 | $14.36 | $11.52 | 37 |
| 2020-03-25 | $14.36 | $14.36 | $14.36 | $14.36 | $11.52 | 2 |
| 2020-03-24 | $14.23 | $15.61 | $14.23 | $14.36 | $11.52 | 3,037 |
| 2020-03-23 | $12.83 | $13.00 | $12.83 | $13.00 | $10.43 | 421 |
| 2020-03-20 | $12.56 | $12.56 | $12.56 | $12.56 | $10.07 | 50 |
| 2020-03-19 | $12.56 | $12.56 | $12.56 | $12.56 | $10.07 | 70 |
| 2020-03-18 | $12.56 | $12.56 | $12.56 | $12.56 | $10.07 | 125 |
| 2020-03-17 | $15.77 | $15.77 | $15.77 | $15.77 | $12.65 | 557 |
| 2020-03-16 | $15.00 | $15.85 | $13.95 | $15.85 | $12.71 | 347 |
| 2020-03-13 | $16.90 | $16.90 | $16.58 | $16.58 | $13.30 | 280 |
| 2020-03-12 | $16.28 | $17.10 | $15.57 | $17.10 | $13.72 | 6,821 |
| 2020-03-11 | $20.12 | $20.12 | $20.12 | $20.12 | $16.14 | 20 |
| 2020-03-10 | $20.14 | $20.14 | $20.12 | $20.12 | $15.77 | 7,946 |
| 2020-03-09 | $19.90 | $20.04 | $19.90 | $20.04 | $15.71 | 245 |
| 2020-03-06 | $24.03 | $24.03 | $24.03 | $24.03 | $18.83 | 44 |
| 2020-03-05 | $23.95 | $24.03 | $23.95 | $24.03 | $18.83 | 32,367 |
| 2020-03-04 | $24.82 | $24.82 | $24.82 | $24.82 | $19.45 | 104 |
| 2020-03-03 | $22.95 | $22.95 | $22.95 | $22.95 | $17.99 | 99 |
| 2020-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $17.99 | 0 |
| 2020-02-28 | $23.05 | $23.05 | $22.95 | $22.95 | $17.99 | 1,563 |
| 2020-02-27 | $24.01 | $24.01 | $23.30 | $23.30 | $18.26 | 4,369 |
| 2020-02-26 | $25.75 | $25.75 | $25.75 | $25.75 | $20.18 | 0 |
| 2020-02-25 | $25.75 | $25.75 | $25.75 | $25.75 | $20.18 | 153 |
| 2020-02-24 | $25.29 | $25.29 | $25.28 | $25.28 | $19.81 | 253 |
| 2020-02-21 | $27.49 | $27.49 | $27.49 | $27.49 | $21.55 | 0 |
| 2020-02-20 | $27.82 | $27.82 | $27.49 | $27.49 | $21.55 | 1,938 |
| 2020-02-19 | $27.25 | $27.38 | $26.90 | $27.14 | $21.27 | 879 |
| 2020-02-18 | $26.94 | $26.94 | $26.94 | $26.94 | $21.11 | 202 |
| 2020-02-14 | $27.93 | $27.93 | $27.51 | $27.51 | $21.56 | 1,041 |
| 2020-02-13 | $28.01 | $28.01 | $28.01 | $28.01 | $21.95 | 0 |
| 2020-02-12 | $27.72 | $28.01 | $27.72 | $28.01 | $21.95 | 503 |
| 2020-02-11 | $26.05 | $26.05 | $26.05 | $26.05 | $20.42 | 0 |
| 2020-02-10 | $26.05 | $26.05 | $26.05 | $26.05 | $20.42 | 0 |
| 2020-02-07 | $26.05 | $26.05 | $26.05 | $26.05 | $20.42 | 0 |
| 2020-02-06 | $26.05 | $26.05 | $26.05 | $26.05 | $20.42 | 55 |
| 2020-02-04 | $26.05 | $26.05 | $26.05 | $26.05 | $20.42 | 0 |
| 2020-02-03 | $26.05 | $26.05 | $26.05 | $26.05 | $20.42 | 104 |
| 2020-01-31 | $26.48 | $26.48 | $26.48 | $26.48 | $20.75 | 0 |
| 2020-01-30 | $26.48 | $26.48 | $26.48 | $26.48 | $20.75 | 380 |
| 2020-01-29 | $26.33 | $26.33 | $26.33 | $26.33 | $20.64 | 0 |
| 2020-01-28 | $26.33 | $26.33 | $26.33 | $26.33 | $20.64 | 0 |
| 2020-01-27 | $26.84 | $26.84 | $26.33 | $26.33 | $20.64 | 305 |
| 2020-01-24 | $27.66 | $27.66 | $27.66 | $27.66 | $21.68 | 3,081 |
| 2020-01-23 | $28.28 | $28.28 | $28.28 | $28.28 | $22.16 | 105 |
| 2020-01-22 | $28.69 | $28.69 | $28.69 | $28.69 | $22.49 | 0 |
| 2020-01-21 | $28.59 | $28.73 | $28.59 | $28.69 | $22.49 | 2,134 |
| 2020-01-17 | $29.51 | $29.51 | $29.51 | $29.51 | $23.13 | 305 |
| 2020-01-16 | $28.26 | $28.26 | $28.26 | $28.26 | $22.15 | 85 |
| 2020-01-15 | $28.26 | $28.26 | $28.26 | $28.26 | $22.15 | 83 |
| 2020-01-14 | $28.26 | $28.26 | $28.26 | $28.26 | $22.15 | 1,200 |
| 2020-01-13 | $28.18 | $28.54 | $28.18 | $28.54 | $22.37 | 12,613 |
| 2020-01-10 | $27.84 | $27.84 | $27.84 | $27.84 | $21.82 | 100 |
| 2020-01-09 | $28.53 | $28.53 | $28.53 | $28.53 | $22.36 | 50 |
| 2020-01-08 | $28.41 | $28.53 | $28.41 | $28.53 | $22.36 | 205 |
| 2020-01-07 | $28.32 | $28.32 | $28.32 | $28.32 | $22.20 | 13,536 |
| 2020-01-06 | $27.97 | $27.97 | $27.97 | $27.97 | $21.92 | 200 |
| 2020-01-03 | $28.04 | $28.09 | $28.03 | $28.03 | $21.97 | 2,100 |
| 2020-01-02 | $29.00 | $29.00 | $29.00 | $29.00 | $22.73 | 500 |
| 2019-12-31 | $28.47 | $28.47 | $28.47 | $28.47 | $22.31 | 1,088 |
| 2019-12-30 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 0 |
| 2019-12-27 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 0 |
| 2019-12-26 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 0 |
| 2019-12-24 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 0 |
| 2019-12-23 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 114 |
| 2019-12-20 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 10 |
| 2019-12-19 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 9 |
| 2019-12-18 | $28.52 | $28.52 | $28.52 | $28.52 | $22.35 | 2,141 |
| 2019-12-17 | $29.13 | $29.13 | $29.13 | $29.13 | $22.83 | 0 |
| 2019-12-16 | $29.11 | $29.33 | $29.11 | $29.13 | $22.83 | 5,932 |
| 2019-12-13 | $28.66 | $28.66 | $28.66 | $28.66 | $22.46 | 902 |
| 2019-12-12 | $28.16 | $28.16 | $28.00 | $28.01 | $21.95 | 828 |
| 2019-12-11 | $27.61 | $27.61 | $27.61 | $27.61 | $21.64 | 0 |
| 2019-12-10 | $27.55 | $27.61 | $27.55 | $27.61 | $21.64 | 728 |
| 2019-12-09 | $25.98 | $25.98 | $25.98 | $25.98 | $20.36 | 0 |
| 2019-12-06 | $25.98 | $25.98 | $25.98 | $25.98 | $20.36 | 0 |
| 2019-12-05 | $25.98 | $25.98 | $25.98 | $25.98 | $20.36 | 0 |
| 2019-12-04 | $25.98 | $25.98 | $25.98 | $25.98 | $20.36 | 0 |
| 2019-12-03 | $25.98 | $25.98 | $25.98 | $25.98 | $20.36 | 5,220 |
| 2019-12-02 | $26.14 | $26.14 | $26.14 | $26.14 | $20.49 | 0 |
| 2019-11-29 | $26.14 | $26.14 | $26.14 | $26.14 | $20.49 | 702 |
| 2019-11-27 | $26.49 | $26.80 | $26.31 | $26.47 | $20.75 | 5,054 |
| 2019-11-26 | $26.40 | $26.40 | $26.40 | $26.40 | $20.69 | 761 |
| 2019-11-25 | $26.40 | $26.40 | $26.40 | $26.40 | $20.69 | 50 |
| 2019-11-22 | $26.41 | $26.41 | $26.40 | $26.40 | $20.69 | 449 |
| 2019-11-21 | $25.80 | $25.80 | $25.80 | $25.80 | $20.22 | 301 |
| 2019-11-20 | $26.03 | $26.03 | $26.03 | $26.03 | $20.40 | 19 |
| 2019-11-19 | $26.03 | $26.03 | $26.03 | $26.03 | $20.40 | 40 |
| 2019-11-18 | $26.03 | $26.03 | $26.03 | $26.03 | $20.40 | 0 |
| 2019-11-15 | $26.15 | $26.15 | $26.03 | $26.03 | $20.40 | 4,681 |
| 2019-11-14 | $25.89 | $25.89 | $25.89 | $25.89 | $20.29 | 0 |
| 2019-11-13 | $25.89 | $25.89 | $25.89 | $25.89 | $20.29 | 450 |
| 2019-11-12 | $26.08 | $26.08 | $26.08 | $26.08 | $20.44 | 1,000 |
| 2019-11-11 | $26.88 | $26.88 | $26.88 | $26.88 | $21.07 | 0 |
| 2019-11-08 | $26.88 | $26.88 | $26.88 | $26.88 | $21.07 | 0 |
| 2019-11-07 | $26.88 | $26.88 | $26.88 | $26.88 | $21.07 | 170 |
| 2019-11-06 | $26.95 | $26.95 | $26.95 | $26.95 | $21.12 | 0 |
| 2019-11-05 | $26.95 | $26.95 | $26.95 | $26.95 | $21.12 | 122 |
| 2019-11-04 | $25.57 | $25.57 | $25.57 | $25.57 | $20.04 | 0 |
| 2019-11-01 | $25.57 | $25.57 | $25.57 | $25.57 | $20.04 | 6 |
| 2019-10-31 | $25.56 | $25.57 | $25.51 | $25.57 | $20.04 | 1,614 |
| 2019-10-30 | $25.80 | $25.80 | $25.80 | $25.80 | $20.22 | 275 |
| 2019-10-29 | $26.26 | $26.26 | $26.26 | $26.26 | $20.58 | 1,298 |
| 2019-10-28 | $26.23 | $26.45 | $26.22 | $26.45 | $20.73 | 1,766 |
| 2019-10-25 | $25.66 | $25.66 | $25.66 | $25.66 | $20.11 | 0 |
| 2019-10-24 | $25.66 | $25.66 | $25.66 | $25.66 | $20.11 | 0 |
| 2019-10-23 | $25.66 | $25.66 | $25.66 | $25.66 | $20.11 | 0 |
| 2019-10-22 | $25.50 | $25.66 | $25.50 | $25.66 | $20.11 | 788 |
| 2019-10-21 | $24.51 | $24.51 | $24.51 | $24.51 | $19.21 | 0 |
| 2019-10-18 | $24.51 | $24.51 | $24.51 | $24.51 | $19.21 | 32,556 |
| 2019-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $19.01 | 0 |
| 2019-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $19.01 | 0 |
| 2019-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $19.01 | 3 |
| 2019-10-14 | $24.25 | $24.43 | $24.25 | $24.25 | $19.01 | 9,703 |
| 2019-10-11 | $25.00 | $25.50 | $25.00 | $25.50 | $19.99 | 3,800 |
| 2019-10-10 | $23.34 | $23.80 | $23.34 | $23.80 | $18.65 | 202 |
| 2019-10-09 | $22.14 | $22.14 | $22.14 | $22.14 | $17.35 | 0 |
| 2019-10-08 | $22.14 | $22.14 | $22.14 | $22.14 | $17.35 | 164 |
| 2019-10-07 | $22.64 | $22.64 | $22.64 | $22.64 | $17.74 | 3,024 |
| 2019-10-04 | $22.38 | $22.38 | $22.38 | $22.38 | $17.54 | 182 |
| 2019-10-03 | $21.97 | $21.97 | $21.97 | $21.97 | $17.22 | 0 |
| 2019-10-02 | $21.97 | $21.97 | $21.97 | $21.97 | $17.22 | 1,006 |
| 2019-10-01 | $23.03 | $23.03 | $23.03 | $23.03 | $18.05 | 0 |
| 2019-09-30 | $23.03 | $23.03 | $23.03 | $23.03 | $18.05 | 25 |
| 2019-09-27 | $23.12 | $23.12 | $23.03 | $23.03 | $18.05 | 331 |
| 2019-09-26 | $22.91 | $22.91 | $22.91 | $22.91 | $17.96 | 0 |
| 2019-09-25 | $22.91 | $22.91 | $22.91 | $22.91 | $17.96 | 0 |
| 2019-09-24 | $22.91 | $22.91 | $22.91 | $22.91 | $17.96 | 400 |
| 2019-09-23 | $23.47 | $23.47 | $23.47 | $23.47 | $18.39 | 0 |
| 2019-09-20 | $23.47 | $23.47 | $23.47 | $23.47 | $18.39 | 0 |
| 2019-09-19 | $23.47 | $23.47 | $23.47 | $23.47 | $18.39 | 387 |
| 2019-09-18 | $24.77 | $24.77 | $24.77 | $24.77 | $19.41 | 81 |
| 2019-09-17 | $21.52 | $21.52 | $21.52 | $21.52 | $16.87 | 0 |
| 2019-09-16 | $21.52 | $21.52 | $21.52 | $21.52 | $16.87 | 4 |
| 2019-09-13 | $24.77 | $24.77 | $24.77 | $24.77 | $19.41 | 600 |
| 2019-09-12 | $21.52 | $21.52 | $21.52 | $21.52 | $16.87 | 0 |
| 2019-09-11 | $22.06 | $22.06 | $22.06 | $22.06 | $17.29 | 0 |
| 2019-09-10 | $22.06 | $22.06 | $22.06 | $22.06 | $17.29 | 0 |
| 2019-09-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.29 | 18 |
| 2019-09-06 | $22.06 | $22.06 | $22.06 | $22.06 | $17.29 | 25 |
| 2019-09-05 | $22.06 | $22.06 | $22.06 | $22.06 | $17.29 | 43 |
| 2019-09-04 | $22.04 | $22.19 | $22.04 | $22.06 | $17.29 | 1,093 |
| 2019-09-03 | $21.52 | $21.52 | $21.52 | $21.52 | $16.87 | 0 |
| 2019-08-30 | $21.52 | $21.52 | $21.52 | $21.52 | $16.87 | 110 |
| 2019-08-29 | $20.49 | $20.49 | $20.49 | $20.49 | $16.06 | 0 |
| 2019-08-28 | $20.49 | $20.49 | $20.49 | $20.49 | $16.06 | 0 |
| 2019-08-27 | $20.49 | $20.49 | $20.49 | $20.49 | $16.06 | 0 |
| 2019-08-26 | $20.49 | $20.49 | $20.49 | $20.49 | $16.06 | 0 |
| 2019-08-23 | $20.49 | $20.49 | $20.49 | $20.49 | $16.06 | 3,878 |
| 2019-08-22 | $20.60 | $20.60 | $20.60 | $20.60 | $16.15 | 100 |
| 2019-08-21 | $20.79 | $20.79 | $20.79 | $20.79 | $16.29 | 0 |
| 2019-08-20 | $20.79 | $20.79 | $20.79 | $20.79 | $16.29 | 0 |
| 2019-08-19 | $20.79 | $20.79 | $20.79 | $20.79 | $16.29 | 0 |
| 2019-08-16 | $20.79 | $20.79 | $20.79 | $20.79 | $16.29 | 5,430 |
| 2019-08-15 | $20.73 | $20.73 | $20.70 | $20.70 | $16.22 | 500 |
| 2019-08-14 | $21.64 | $21.64 | $21.58 | $21.58 | $16.91 | 11,674 |
| 2019-08-13 | $21.66 | $21.81 | $21.66 | $21.81 | $16.62 | 4,140 |
| 2019-08-12 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2019-08-09 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2019-08-08 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2019-08-07 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2019-08-06 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 20,000 |
| 2019-08-05 | $22.22 | $22.22 | $21.89 | $21.89 | $16.68 | 950 |
| 2019-08-02 | $23.00 | $23.00 | $22.89 | $22.89 | $17.44 | 848 |
| 2019-08-01 | $23.37 | $23.90 | $23.37 | $23.90 | $18.21 | 601 |
| 2019-07-31 | $25.85 | $25.85 | $25.85 | $25.85 | $19.69 | 0 |
| 2019-07-30 | $25.85 | $25.85 | $25.85 | $25.85 | $19.69 | 0 |
| 2019-07-29 | $26.22 | $26.22 | $25.85 | $25.85 | $19.69 | 350 |
| 2019-07-26 | $25.99 | $25.99 | $25.86 | $25.95 | $19.77 | 28,640 |
| 2019-07-25 | $27.43 | $27.43 | $27.43 | $27.43 | $20.90 | 1,024 |
| 2019-07-24 | $28.45 | $28.45 | $28.45 | $28.45 | $21.67 | 0 |
| 2019-07-23 | $28.45 | $28.45 | $28.45 | $28.45 | $21.67 | 100 |
| 2019-07-22 | $27.15 | $27.15 | $27.15 | $27.15 | $20.68 | 0 |
| 2019-07-19 | $27.15 | $27.15 | $27.15 | $27.15 | $20.68 | 0 |
| 2019-07-18 | $27.15 | $27.15 | $27.15 | $27.15 | $20.68 | 0 |
| 2019-07-17 | $27.15 | $27.15 | $27.15 | $27.15 | $20.68 | 209 |
| 2019-07-16 | $26.87 | $26.87 | $26.87 | $26.87 | $20.47 | 0 |
| 2019-07-15 | $26.87 | $26.87 | $26.87 | $26.87 | $20.47 | 0 |
| 2019-07-12 | $26.87 | $26.87 | $26.87 | $26.87 | $20.47 | 100 |
| 2019-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 50 |
| 2019-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 30 |
| 2019-07-09 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 8,404 |
| 2019-07-08 | $26.99 | $27.08 | $26.90 | $27.00 | $20.57 | 1,483 |
| 2019-07-05 | $27.96 | $27.96 | $27.96 | $27.96 | $21.30 | 17 |
| 2019-07-03 | $27.96 | $27.96 | $27.96 | $27.96 | $21.30 | 30,000 |
| 2019-07-02 | $28.97 | $28.97 | $28.97 | $28.97 | $22.07 | 7,890 |
| 2019-07-01 | $28.72 | $28.97 | $28.72 | $28.97 | $22.07 | 10,770 |
| 2019-06-28 | $27.80 | $27.80 | $27.80 | $27.80 | $21.18 | 0 |
| 2019-06-27 | $27.80 | $27.80 | $27.80 | $27.80 | $21.18 | 0 |
| 2019-06-26 | $27.80 | $27.80 | $27.80 | $27.80 | $21.18 | 334 |
| 2019-06-25 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 14 |
| 2019-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 10 |
| 2019-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 0 |
| 2019-06-19 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 88 |
| 2019-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $20.57 | 3,223 |
| 2019-06-17 | $26.52 | $26.52 | $26.52 | $26.52 | $20.20 | 0 |
| 2019-06-14 | $26.52 | $26.52 | $26.52 | $26.52 | $20.20 | 124 |
| 2019-06-13 | $26.35 | $26.35 | $26.35 | $26.35 | $20.07 | 0 |
| 2019-06-12 | $26.35 | $26.35 | $26.35 | $26.35 | $20.07 | 463 |
| 2019-06-11 | $25.45 | $25.45 | $25.45 | $25.45 | $19.39 | 37 |
| 2019-06-10 | $25.51 | $25.51 | $25.45 | $25.45 | $19.39 | 1,237 |
| 2019-06-06 | $24.50 | $24.50 | $24.50 | $24.50 | $18.67 | 0 |
| 2019-06-05 | $24.50 | $24.50 | $24.50 | $24.50 | $18.67 | 0 |
| 2019-06-04 | $24.54 | $24.54 | $24.50 | $24.50 | $18.67 | 1,400 |
| 2019-06-03 | $24.34 | $24.40 | $24.34 | $24.40 | $18.59 | 1,400 |
| 2019-05-31 | $24.35 | $24.35 | $24.35 | $24.35 | $18.55 | 0 |
| 2019-05-30 | $24.35 | $24.35 | $24.35 | $24.35 | $18.55 | 101 |
| 2019-05-29 | $24.68 | $24.68 | $24.68 | $24.68 | $18.80 | 0 |
| 2019-05-28 | $25.21 | $25.21 | $24.68 | $24.68 | $18.80 | 5,266 |
| 2019-05-24 | $24.49 | $24.49 | $24.49 | $24.49 | $18.66 | 0 |
| 2019-05-23 | $24.49 | $24.49 | $24.49 | $24.49 | $18.66 | 0 |
| 2019-05-22 | $24.49 | $24.49 | $24.49 | $24.49 | $18.66 | 0 |
| 2019-05-21 | $24.49 | $24.49 | $24.49 | $24.49 | $18.66 | 0 |
| 2019-05-20 | $24.52 | $24.52 | $24.49 | $24.49 | $18.66 | 712 |
| 2019-05-17 | $24.40 | $24.40 | $24.40 | $24.40 | $18.59 | 1 |
| 2019-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $18.59 | 3 |
| 2019-05-15 | $24.40 | $24.40 | $24.40 | $24.40 | $18.59 | 410 |
| 2019-05-14 | $24.82 | $24.82 | $24.82 | $24.82 | $18.91 | 20,010 |
| 2019-05-13 | $25.09 | $25.09 | $25.09 | $25.09 | $19.11 | 1 |
| 2019-05-10 | $25.09 | $25.09 | $25.09 | $25.09 | $19.11 | 17 |
| 2019-05-09 | $25.09 | $25.09 | $25.09 | $25.09 | $19.11 | 0 |
| 2019-05-08 | $25.09 | $25.09 | $25.09 | $25.09 | $19.11 | 710 |
| 2019-05-07 | $25.45 | $25.45 | $25.45 | $25.45 | $19.39 | 1,200 |
| 2019-05-06 | $26.08 | $26.08 | $26.08 | $26.08 | $19.87 | 0 |
| 2019-05-03 | $26.08 | $26.08 | $26.08 | $26.08 | $19.87 | 70 |
| 2019-05-02 | $26.08 | $26.08 | $26.08 | $26.08 | $19.87 | 0 |
| 2019-05-01 | $26.08 | $26.08 | $26.08 | $26.08 | $19.87 | 0 |
| 2019-04-30 | $26.08 | $26.08 | $26.08 | $26.08 | $19.87 | 0 |
| 2019-04-29 | $25.93 | $26.08 | $25.93 | $26.08 | $19.87 | 1,298 |
| 2019-04-26 | $26.07 | $26.07 | $26.07 | $26.07 | $19.86 | 200 |
| 2019-04-25 | $26.51 | $26.51 | $26.17 | $26.17 | $19.94 | 6,990 |
| 2019-04-24 | $27.06 | $27.06 | $26.75 | $26.75 | $20.38 | 615 |
| 2019-04-23 | $28.10 | $28.10 | $28.10 | $28.10 | $21.41 | 0 |
| 2019-04-22 | $28.10 | $28.10 | $28.10 | $28.10 | $21.41 | 1,000 |
| 2019-04-18 | $28.81 | $28.81 | $28.81 | $28.81 | $21.95 | 0 |
| 2019-04-17 | $28.81 | $28.81 | $28.81 | $28.81 | $21.95 | 0 |
| 2019-04-15 | $28.81 | $28.81 | $28.81 | $28.81 | $21.95 | 850 |
| 2019-04-12 | $28.96 | $28.96 | $28.96 | $28.96 | $22.06 | 0 |
| 2019-04-11 | $28.96 | $28.96 | $28.96 | $28.96 | $22.06 | 0 |
| 2019-04-10 | $29.00 | $29.00 | $28.96 | $28.96 | $22.06 | 985 |
| 2019-04-09 | $29.00 | $29.00 | $29.00 | $29.00 | $22.09 | 523 |
| 2019-04-08 | $28.75 | $28.75 | $28.75 | $28.75 | $21.90 | 550 |
| 2019-04-05 | $27.31 | $27.31 | $27.31 | $27.31 | $20.81 | 1 |
| 2019-04-04 | $27.31 | $27.31 | $27.31 | $27.31 | $20.81 | 0 |
| 2019-04-03 | $27.31 | $27.31 | $27.31 | $27.31 | $20.81 | 50 |
| 2019-04-02 | $27.31 | $27.31 | $27.31 | $27.31 | $20.81 | 20 |
| 2019-04-01 | $27.36 | $27.36 | $27.31 | $27.31 | $20.81 | 2,001 |
| 2019-03-29 | $25.64 | $25.64 | $25.64 | $25.64 | $19.53 | 0 |
| 2019-03-28 | $25.64 | $25.64 | $25.64 | $25.64 | $19.53 | 0 |
| 2019-03-27 | $25.64 | $25.64 | $25.64 | $25.64 | $19.53 | 0 |
| 2019-03-26 | $25.64 | $25.64 | $25.64 | $25.64 | $19.53 | 0 |
| 2019-03-25 | $25.84 | $25.84 | $25.64 | $25.64 | $19.53 | 766 |
| 2019-03-22 | $26.60 | $26.60 | $26.60 | $26.60 | $20.27 | 0 |
| 2019-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $20.27 | 850 |
| 2019-03-20 | $26.36 | $26.56 | $26.25 | $26.56 | $20.23 | 5,360 |
| 2019-03-19 | $26.31 | $26.31 | $26.31 | $26.31 | $20.04 | 1,719 |
| 2019-03-18 | $25.51 | $25.51 | $25.51 | $25.51 | $19.43 | 0 |
| 2019-03-14 | $25.51 | $25.51 | $25.51 | $25.51 | $19.43 | 0 |
| 2019-03-13 | $25.51 | $25.51 | $25.51 | $25.51 | $19.43 | 0 |
| 2019-03-12 | $25.51 | $25.51 | $25.51 | $25.51 | $19.05 | 0 |
| 2019-03-11 | $25.51 | $25.51 | $25.51 | $25.51 | $19.05 | 0 |
| 2019-03-08 | $25.51 | $25.51 | $25.51 | $25.51 | $19.05 | 1,578 |
| 2019-03-07 | $26.47 | $26.47 | $26.47 | $26.47 | $19.77 | 150 |
| 2019-03-06 | $26.30 | $26.30 | $26.30 | $26.30 | $19.64 | 0 |
| 2019-03-05 | $26.30 | $26.30 | $26.30 | $26.30 | $19.64 | 424 |
| 2019-03-04 | $26.76 | $26.76 | $26.76 | $26.76 | $19.99 | 40 |
| 2019-03-01 | $26.98 | $26.98 | $26.63 | $26.76 | $19.99 | 4,006 |
| 2019-02-28 | $26.53 | $27.02 | $26.53 | $27.02 | $20.18 | 2,185 |
| 2019-02-27 | $25.23 | $25.23 | $25.23 | $25.23 | $18.84 | 0 |
| 2019-02-26 | $25.23 | $25.23 | $25.23 | $25.23 | $18.84 | 0 |
| 2019-02-25 | $25.23 | $25.23 | $25.23 | $25.23 | $18.84 | 0 |
| 2019-02-21 | $25.23 | $25.23 | $25.23 | $25.23 | $18.84 | 6 |
| 2019-02-20 | $25.23 | $25.23 | $25.23 | $25.23 | $18.84 | 0 |
| 2019-02-19 | $25.23 | $25.23 | $25.23 | $25.23 | $18.84 | 1,699 |
| 2019-02-15 | $24.81 | $24.81 | $24.81 | $24.81 | $18.53 | 0 |
| 2019-02-14 | $24.81 | $24.81 | $24.81 | $24.81 | $18.53 | 0 |
| 2019-02-13 | $24.81 | $24.81 | $24.81 | $24.81 | $18.53 | 30 |
| 2019-02-12 | $24.81 | $24.81 | $24.81 | $24.81 | $18.53 | 10 |
| 2019-02-11 | $24.81 | $24.81 | $24.81 | $24.81 | $18.53 | 131 |
| 2019-02-08 | $25.43 | $25.43 | $25.43 | $25.43 | $18.99 | 125 |
| 2019-02-07 | $25.43 | $25.43 | $25.43 | $25.43 | $18.99 | 0 |
| 2019-02-06 | $25.43 | $25.43 | $25.43 | $25.43 | $18.99 | 0 |
| 2019-02-05 | $25.43 | $25.43 | $25.43 | $25.43 | $18.99 | 268 |
| 2019-02-04 | $25.78 | $25.78 | $25.59 | $25.59 | $19.11 | 2,100 |
| 2019-02-01 | $25.87 | $25.96 | $25.81 | $25.91 | $19.35 | 3,701 |
| 2019-01-31 | $24.52 | $24.52 | $24.52 | $24.52 | $18.31 | 0 |
| 2019-01-30 | $24.52 | $24.52 | $24.52 | $24.52 | $18.31 | 0 |
| 2019-01-29 | $24.52 | $24.52 | $24.52 | $24.52 | $18.31 | 83 |
| 2019-01-28 | $24.52 | $24.52 | $24.52 | $24.52 | $18.31 | 50 |
| 2019-01-25 | $24.01 | $24.52 | $24.01 | $24.52 | $18.31 | 1,788 |
| 2019-01-24 | $22.90 | $22.90 | $22.90 | $22.90 | $17.10 | 101 |
| 2019-01-23 | $23.41 | $23.41 | $23.15 | $23.15 | $17.29 | 29,553 |
| 2019-01-22 | $22.77 | $22.77 | $22.77 | $22.77 | $17.01 | 25 |
| 2019-01-18 | $22.77 | $22.77 | $22.77 | $22.77 | $17.01 | 0 |
| 2019-01-17 | $22.77 | $22.77 | $22.77 | $22.77 | $17.01 | 4,080 |
| 2019-01-16 | $22.72 | $22.72 | $22.72 | $22.72 | $16.97 | 100 |
| 2019-01-15 | $22.88 | $22.88 | $22.88 | $22.88 | $17.09 | 0 |
| 2019-01-14 | $22.88 | $22.88 | $22.88 | $22.88 | $17.09 | 250 |
| 2019-01-11 | $22.93 | $22.93 | $22.93 | $22.93 | $17.13 | 0 |
| 2019-01-10 | $22.93 | $22.93 | $22.93 | $22.93 | $17.13 | 0 |
| 2019-01-09 | $22.93 | $22.93 | $22.93 | $22.93 | $17.13 | 1,700 |
| 2019-01-08 | $22.17 | $22.17 | $22.17 | $22.17 | $16.56 | 0 |
| 2019-01-07 | $22.17 | $22.17 | $22.17 | $22.17 | $16.56 | 30 |
| 2019-01-04 | $22.17 | $22.17 | $22.17 | $22.17 | $16.56 | 175 |
| 2019-01-03 | $21.46 | $21.46 | $21.46 | $21.46 | $16.03 | 250 |
| 2018-12-31 | $21.66 | $21.66 | $21.66 | $21.66 | $16.18 | 20 |
| 2018-12-27 | $21.66 | $21.66 | $21.66 | $21.66 | $16.18 | 109 |
| 2018-12-26 | $21.67 | $21.67 | $21.67 | $21.67 | $16.19 | 0 |
| 2018-12-24 | $21.67 | $21.67 | $21.67 | $21.67 | $16.19 | 0 |
| 2018-12-21 | $22.00 | $22.00 | $21.67 | $21.67 | $16.19 | 12,477 |
| 2018-12-20 | $21.25 | $21.25 | $21.25 | $21.25 | $15.87 | 6,141 |
| 2018-12-19 | $21.90 | $21.90 | $21.56 | $21.56 | $16.10 | 1,329 |
| 2018-12-18 | $21.54 | $21.54 | $21.46 | $21.46 | $16.03 | 423 |
| 2018-12-14 | $21.23 | $21.23 | $21.23 | $21.23 | $15.86 | 1,770 |
| 2018-12-13 | $21.37 | $21.43 | $21.37 | $21.43 | $16.01 | 4,104 |
| 2018-12-12 | $20.45 | $20.45 | $20.45 | $20.45 | $15.27 | 1 |
| 2018-12-11 | $20.45 | $20.45 | $20.45 | $20.45 | $15.27 | 0 |
| 2018-12-10 | $20.45 | $20.45 | $20.45 | $20.45 | $15.27 | 0 |
| 2018-12-07 | $20.25 | $20.45 | $20.25 | $20.45 | $15.27 | 2,000 |
| 2018-12-06 | $20.13 | $20.13 | $20.13 | $20.13 | $15.04 | 2,000 |
| 2018-12-04 | $21.18 | $21.18 | $21.18 | $21.18 | $15.82 | 0 |
| 2018-12-03 | $21.18 | $21.18 | $21.18 | $21.18 | $15.82 | 150 |
| 2018-11-30 | $19.94 | $19.94 | $19.74 | $19.74 | $14.74 | 526 |
| 2018-11-29 | $20.45 | $20.45 | $20.45 | $20.45 | $15.27 | 655 |
| 2018-11-28 | $19.61 | $19.61 | $19.61 | $19.61 | $14.65 | 0 |
| 2018-11-27 | $19.61 | $19.61 | $19.61 | $19.61 | $14.65 | 950 |
| 2018-11-26 | $20.14 | $20.14 | $20.14 | $20.14 | $15.04 | 98 |
| 2018-11-23 | $20.24 | $20.24 | $20.14 | $20.14 | $15.04 | 10,340 |
| 2018-11-21 | $21.29 | $21.29 | $21.29 | $21.29 | $15.90 | 0 |
| 2018-11-20 | $21.29 | $21.29 | $21.29 | $21.29 | $15.90 | 122 |
| 2018-11-19 | $21.78 | $21.78 | $21.78 | $21.78 | $16.27 | 0 |
| 2018-11-16 | $21.95 | $21.95 | $21.78 | $21.78 | $16.27 | 904 |
| 2018-11-15 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2018-11-14 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2018-11-13 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2018-11-12 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 0 |
| 2018-11-09 | $22.03 | $22.23 | $22.03 | $22.23 | $16.60 | 1,000 |
| 2018-11-08 | $22.83 | $22.83 | $22.83 | $22.83 | $17.05 | 0 |
| 2018-11-07 | $22.83 | $22.83 | $22.83 | $22.83 | $17.05 | 2,530 |
| 2018-11-06 | $22.09 | $22.09 | $22.09 | $22.09 | $16.50 | 5,015 |
| 2018-11-05 | $22.09 | $22.09 | $22.09 | $22.09 | $16.50 | 107 |
| 2018-11-02 | $22.09 | $22.09 | $22.09 | $22.09 | $16.50 | 0 |
| 2018-11-01 | $22.09 | $22.09 | $22.09 | $22.09 | $16.50 | 400 |
| 2018-10-31 | $20.55 | $20.55 | $20.55 | $20.55 | $15.35 | 0 |
| 2018-10-30 | $20.59 | $20.59 | $20.55 | $20.55 | $15.35 | 4,988 |
| 2018-10-29 | $20.52 | $20.52 | $20.52 | $20.52 | $15.33 | 0 |
| 2018-10-26 | $20.52 | $20.52 | $20.52 | $20.52 | $15.33 | 0 |
| 2018-10-25 | $20.69 | $20.69 | $20.52 | $20.52 | $15.33 | 2,543 |
| 2018-10-24 | $20.51 | $20.51 | $20.51 | $20.51 | $15.32 | 1,825 |
| 2018-10-23 | $21.46 | $21.46 | $21.46 | $21.46 | $16.03 | 0 |
| 2018-10-22 | $21.46 | $21.46 | $21.46 | $21.46 | $16.03 | 0 |
| 2018-10-19 | $21.46 | $21.46 | $21.46 | $21.46 | $16.03 | 93 |
| 2018-10-18 | $21.46 | $21.46 | $21.46 | $21.46 | $16.03 | 100 |
| 2018-10-17 | $22.11 | $22.11 | $22.11 | $22.11 | $16.51 | 0 |
| 2018-10-16 | $22.14 | $22.14 | $22.11 | $22.11 | $16.51 | 1,370 |
| 2018-10-15 | $22.43 | $22.43 | $22.23 | $22.23 | $16.60 | 604 |
| 2018-10-12 | $22.38 | $22.38 | $22.38 | $22.38 | $16.72 | 1,200 |
| 2018-10-11 | $21.13 | $21.13 | $20.95 | $20.95 | $15.65 | 8,300 |
| 2018-10-10 | $22.07 | $22.07 | $22.07 | $22.07 | $16.48 | 0 |
| 2018-10-09 | $22.00 | $22.07 | $22.00 | $22.07 | $16.48 | 1,097 |
| 2018-10-08 | $21.59 | $21.59 | $21.59 | $21.59 | $16.13 | 18 |
| 2018-10-05 | $21.59 | $21.59 | $21.59 | $21.59 | $16.13 | 1,993 |
| 2018-10-04 | $22.60 | $22.60 | $22.30 | $22.30 | $16.66 | 3,010 |
| 2018-10-03 | $22.71 | $22.75 | $22.71 | $22.75 | $16.99 | 1,794 |
| 2018-10-02 | $22.23 | $22.23 | $22.23 | $22.23 | $16.60 | 68 |
| 2018-10-01 | $22.26 | $22.29 | $22.23 | $22.23 | $16.60 | 625 |
| 2018-09-28 | $22.39 | $22.39 | $22.39 | $22.39 | $16.72 | 0 |
| 2018-09-27 | $22.39 | $22.39 | $22.39 | $22.39 | $16.72 | 2,000 |
| 2018-09-26 | $23.03 | $23.03 | $23.03 | $23.03 | $17.20 | 0 |
| 2018-09-25 | $23.03 | $23.03 | $23.03 | $23.03 | $17.20 | 300 |
| 2018-09-24 | $22.44 | $22.85 | $22.44 | $22.66 | $16.93 | 32,199 |
| 2018-09-21 | $22.44 | $22.85 | $22.44 | $22.85 | $17.07 | 1,818 |
| 2018-09-20 | $22.03 | $22.03 | $22.03 | $22.03 | $16.45 | 0 |
| 2018-09-19 | $22.02 | $22.03 | $22.02 | $22.03 | $16.45 | 603 |
| 2018-09-18 | $20.53 | $20.53 | $20.53 | $20.53 | $15.33 | 500 |
| 2018-09-17 | $19.70 | $19.70 | $19.70 | $19.70 | $14.71 | 0 |
| 2018-09-14 | $19.70 | $19.70 | $19.70 | $19.70 | $14.71 | 0 |
| 2018-09-13 | $19.89 | $19.89 | $19.61 | $19.70 | $14.71 | 11,138 |
| 2018-09-12 | $19.52 | $19.52 | $19.25 | $19.25 | $14.38 | 233 |
| 2018-09-11 | $19.09 | $19.09 | $19.09 | $19.09 | $14.26 | 0 |
| 2018-09-10 | $19.09 | $19.09 | $19.09 | $19.09 | $14.26 | 100 |
| 2018-09-07 | $19.25 | $19.25 | $19.25 | $19.25 | $14.38 | 0 |
| 2018-09-06 | $19.45 | $19.45 | $19.25 | $19.25 | $14.38 | 1,564 |
| 2018-09-05 | $19.78 | $19.88 | $19.71 | $19.71 | $14.72 | 2,900 |
| 2018-09-04 | $19.86 | $19.86 | $19.86 | $19.86 | $14.83 | 0 |
| 2018-08-31 | $19.96 | $19.96 | $19.86 | $19.86 | $14.83 | 1,174 |
| 2018-08-30 | $20.28 | $20.28 | $20.28 | $20.28 | $15.15 | 163 |
| 2018-08-29 | $20.71 | $20.73 | $20.71 | $20.73 | $15.48 | 305 |
| 2018-08-28 | $20.19 | $20.19 | $20.19 | $20.19 | $15.08 | 0 |
| 2018-08-27 | $20.19 | $20.19 | $20.19 | $20.19 | $15.08 | 100 |
| 2018-08-24 | $20.12 | $20.12 | $20.11 | $20.11 | $15.02 | 2,074 |
| 2018-08-23 | $20.10 | $20.10 | $20.10 | $20.10 | $15.01 | 301 |
| 2018-08-22 | $19.80 | $19.80 | $19.80 | $19.80 | $14.79 | 0 |
| 2018-08-21 | $19.80 | $19.80 | $19.80 | $19.80 | $14.79 | 90 |
| 2018-08-20 | $19.80 | $19.80 | $19.80 | $19.80 | $14.79 | 14 |
| 2018-08-17 | $19.40 | $19.80 | $19.40 | $19.80 | $14.79 | 2,500 |
| 2018-08-16 | $19.94 | $19.94 | $19.94 | $19.94 | $14.89 | 0 |
| 2018-08-15 | $19.79 | $19.94 | $19.79 | $19.94 | $14.89 | 1,471 |
| 2018-08-14 | $20.81 | $20.81 | $20.81 | $20.81 | $15.17 | 219,281 |
| 2018-08-13 | $20.85 | $20.85 | $20.85 | $20.85 | $15.20 | 0 |
| 2018-08-10 | $20.87 | $20.87 | $20.85 | $20.85 | $15.20 | 417 |
| 2018-08-09 | $22.40 | $22.40 | $22.40 | $22.40 | $16.33 | 0 |
| 2018-08-08 | $22.20 | $22.40 | $22.20 | $22.40 | $16.33 | 1,613 |
| 2018-08-07 | $22.60 | $22.74 | $22.60 | $22.74 | $16.58 | 15,613 |
| 2018-08-06 | $21.98 | $21.98 | $21.98 | $21.98 | $16.02 | 150 |
| 2018-08-03 | $21.95 | $21.95 | $21.76 | $21.76 | $15.86 | 795 |
| 2018-08-02 | $21.43 | $21.93 | $21.35 | $21.93 | $15.99 | 774 |
| 2018-08-01 | $22.55 | $22.55 | $22.55 | $22.55 | $16.44 | 104 |
| 2018-07-31 | $22.53 | $22.53 | $22.53 | $22.53 | $16.42 | 500 |
| 2018-07-30 | $22.31 | $22.33 | $22.29 | $22.29 | $16.25 | 530 |
| 2018-07-27 | $22.52 | $22.52 | $22.52 | $22.52 | $16.42 | 178 |
| 2018-07-26 | $21.19 | $21.19 | $21.19 | $21.19 | $15.45 | 5 |
| 2018-07-25 | $21.19 | $21.19 | $21.19 | $21.19 | $15.45 | 194 |
| 2018-07-24 | $21.19 | $21.19 | $21.19 | $21.19 | $15.45 | 0 |
| 2018-07-23 | $21.19 | $21.19 | $21.19 | $21.19 | $15.45 | 0 |
| 2018-07-20 | $21.16 | $21.19 | $21.16 | $21.19 | $15.45 | 408 |
| 2018-07-19 | $21.52 | $21.52 | $21.52 | $21.52 | $15.69 | 214 |
| 2018-07-18 | $22.03 | $22.03 | $22.03 | $22.03 | $16.06 | 435 |
| 2018-07-17 | $21.77 | $21.77 | $21.77 | $21.77 | $15.87 | 0 |
| 2018-07-16 | $21.69 | $21.77 | $21.69 | $21.77 | $15.87 | 250 |
| 2018-07-13 | $21.77 | $21.77 | $21.77 | $21.77 | $15.87 | 129 |
| 2018-07-12 | $22.90 | $22.90 | $22.90 | $22.90 | $16.69 | 5 |
| 2018-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $16.69 | 0 |
| 2018-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $16.69 | 600 |
| 2018-07-09 | $23.26 | $23.26 | $22.93 | $23.26 | $16.96 | 1,300 |
| 2018-07-06 | $22.63 | $22.63 | $22.63 | $22.63 | $16.50 | 3 |
| 2018-07-05 | $22.93 | $23.02 | $22.63 | $22.63 | $16.50 | 902 |
| 2018-07-03 | $22.29 | $22.29 | $22.29 | $22.29 | $16.25 | 0 |
| 2018-07-02 | $22.29 | $22.29 | $22.29 | $22.29 | $16.25 | 137 |
| 2018-06-29 | $22.35 | $22.35 | $22.29 | $22.29 | $16.25 | 802 |
| 2018-06-28 | $22.03 | $22.03 | $22.03 | $22.03 | $16.06 | 179 |
| 2018-06-27 | $22.03 | $22.03 | $22.03 | $22.03 | $16.06 | 84 |
| 2018-06-26 | $21.50 | $22.03 | $21.50 | $22.03 | $16.06 | 818 |
| 2018-06-25 | $22.57 | $22.57 | $22.57 | $22.57 | $16.45 | 0 |
| 2018-06-22 | $22.57 | $22.57 | $22.57 | $22.57 | $16.45 | 0 |
| 2018-06-21 | $22.57 | $22.57 | $22.57 | $22.57 | $16.45 | 91 |
| 2018-06-20 | $22.57 | $22.57 | $22.57 | $22.57 | $16.45 | 100 |
| 2018-06-19 | $22.72 | $22.72 | $22.72 | $22.72 | $16.56 | 0 |
| 2018-06-18 | $22.85 | $23.33 | $22.72 | $22.72 | $16.56 | 761 |
| 2018-06-15 | $23.02 | $23.02 | $23.02 | $23.02 | $16.78 | 2,875 |
| 2018-06-14 | $23.49 | $23.88 | $23.49 | $23.88 | $17.41 | 4,236 |
| 2018-06-13 | $24.67 | $24.67 | $24.67 | $24.67 | $17.98 | 0 |
| 2018-06-12 | $24.67 | $24.67 | $24.66 | $24.67 | $17.98 | 1,207 |
| 2018-06-11 | $25.27 | $25.27 | $25.27 | $25.27 | $18.42 | 40 |
| 2018-06-08 | $25.11 | $25.27 | $25.11 | $25.27 | $18.42 | 703 |
| 2018-06-07 | $25.51 | $25.51 | $25.51 | $25.51 | $18.60 | 79 |
| 2018-06-06 | $25.38 | $25.98 | $25.35 | $25.51 | $18.60 | 971 |
| 2018-06-05 | $24.59 | $24.59 | $24.59 | $24.59 | $17.93 | 1,663 |
| 2018-06-04 | $24.75 | $24.75 | $24.45 | $24.45 | $17.82 | 1,178 |
| 2018-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $18.23 | 1,353 |
| 2018-05-31 | $24.27 | $24.27 | $24.27 | $24.27 | $17.69 | 995 |
| 2018-05-30 | $23.35 | $23.35 | $23.35 | $23.35 | $17.02 | 254 |
| 2018-05-29 | $23.97 | $23.97 | $23.97 | $23.97 | $17.47 | 0 |
| 2018-05-25 | $23.97 | $23.97 | $23.97 | $23.97 | $17.47 | 293 |
| 2018-05-24 | $24.07 | $24.07 | $24.07 | $24.07 | $17.55 | 333 |
| 2018-05-23 | $24.25 | $24.66 | $24.25 | $24.66 | $17.98 | 956 |
| 2018-05-22 | $26.05 | $26.05 | $25.80 | $25.80 | $18.81 | 904 |
| 2018-05-21 | $25.54 | $25.56 | $25.51 | $25.51 | $18.60 | 3,455 |
| 2018-05-18 | $25.28 | $25.29 | $25.28 | $25.29 | $18.44 | 1,497 |
| 2018-05-17 | $25.21 | $25.36 | $25.21 | $25.36 | $18.49 | 2,200 |
| 2018-05-16 | $25.30 | $25.91 | $25.30 | $25.44 | $18.55 | 42,989 |
| 2018-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $17.90 | 200 |
| 2018-05-14 | $24.90 | $24.90 | $24.90 | $24.90 | $18.15 | 1,060 |
| 2018-05-11 | $24.50 | $25.75 | $24.50 | $25.08 | $18.28 | 1,145 |
| 2018-05-10 | $24.18 | $24.18 | $24.18 | $24.18 | $17.63 | 557 |
| 2018-05-09 | $23.75 | $23.75 | $23.75 | $23.75 | $17.31 | 33 |
| 2018-05-08 | $23.75 | $23.75 | $23.75 | $23.75 | $17.31 | 5 |
| 2018-05-07 | $23.75 | $23.75 | $23.75 | $23.75 | $17.31 | 100 |
| 2018-05-04 | $23.58 | $23.95 | $23.56 | $23.56 | $17.18 | 1,638 |
| 2018-05-03 | $24.24 | $24.24 | $24.24 | $24.24 | $17.67 | 353 |
| 2018-05-02 | $23.84 | $24.24 | $23.84 | $24.24 | $17.67 | 990 |
| 2018-05-01 | $23.48 | $23.56 | $23.48 | $23.56 | $17.18 | 307 |
| 2018-04-30 | $23.55 | $23.55 | $23.55 | $23.55 | $17.17 | 560 |
| 2018-04-27 | $23.47 | $23.47 | $23.47 | $23.47 | $17.11 | 0 |
| 2018-04-26 | $23.55 | $23.55 | $23.47 | $23.47 | $17.11 | 494 |
| 2018-04-25 | $23.32 | $23.32 | $23.24 | $23.30 | $16.99 | 805 |
| 2018-04-24 | $24.14 | $24.14 | $24.14 | $24.14 | $17.60 | 1,500 |
| 2018-04-23 | $25.70 | $25.70 | $25.70 | $25.70 | $18.74 | 0 |
| 2018-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $18.74 | 139 |
| 2018-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $18.74 | 200 |
| 2018-04-18 | $25.41 | $25.97 | $25.41 | $25.97 | $18.93 | 242,148 |
| 2018-04-17 | $24.13 | $24.13 | $24.09 | $24.09 | $17.56 | 1,034 |
| 2018-04-16 | $23.74 | $23.74 | $23.49 | $23.54 | $17.16 | 800 |
| 2018-04-13 | $23.63 | $23.63 | $23.63 | $23.63 | $17.23 | 0 |
| 2018-04-12 | $23.63 | $23.63 | $23.63 | $23.63 | $17.23 | 300 |
| 2018-04-11 | $23.67 | $23.67 | $23.67 | $23.67 | $17.26 | 700 |
| 2018-04-10 | $23.79 | $24.16 | $23.79 | $24.16 | $17.61 | 1,308 |
| 2018-04-09 | $22.65 | $22.65 | $22.65 | $22.65 | $16.51 | 2,000 |
| 2018-04-06 | $22.30 | $22.30 | $22.30 | $22.30 | $16.26 | 40 |
| 2018-04-05 | $22.30 | $22.30 | $22.30 | $22.30 | $16.26 | 0 |
| 2018-04-04 | $22.08 | $22.30 | $22.08 | $22.30 | $16.26 | 342 |
| 2018-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $16.77 | 419 |
| 2018-04-02 | $23.50 | $23.70 | $22.30 | $22.30 | $16.26 | 2,253 |
| 2018-03-29 | $24.30 | $24.30 | $24.30 | $24.30 | $17.71 | 5,541 |
| 2018-03-28 | $24.30 | $24.30 | $24.30 | $24.30 | $17.71 | 151 |
| 2018-03-27 | $24.30 | $24.30 | $24.30 | $24.30 | $17.71 | 0 |
| 2018-03-26 | $24.30 | $24.30 | $24.30 | $24.30 | $17.71 | 33 |
| 2018-03-23 | $24.30 | $24.30 | $24.30 | $24.30 | $17.71 | 0 |
| 2018-03-22 | $24.30 | $24.30 | $24.30 | $24.30 | $17.71 | 200 |
| 2018-03-21 | $24.14 | $24.14 | $24.14 | $24.14 | $17.60 | 40 |
| 2018-03-20 | $24.14 | $24.14 | $24.14 | $24.14 | $17.60 | 0 |
| 2018-03-19 | $24.14 | $24.14 | $24.14 | $24.14 | $17.60 | 100 |
| 2018-03-16 | $24.64 | $24.96 | $24.64 | $24.96 | $18.20 | 1,439 |
| 2018-03-15 | $24.57 | $24.57 | $24.46 | $24.46 | $17.83 | 4,640 |
| 2018-03-14 | $24.81 | $24.86 | $24.81 | $24.86 | $18.12 | 3,115 |
| 2018-03-13 | $23.80 | $24.30 | $23.58 | $24.30 | $17.34 | 1,180 |
| 2018-03-12 | $24.33 | $24.33 | $24.33 | $24.33 | $17.36 | 0 |
| 2018-03-09 | $24.33 | $24.33 | $24.33 | $24.33 | $17.36 | 12 |
| 2018-03-08 | $24.33 | $24.33 | $24.33 | $24.33 | $17.36 | 0 |
| 2018-03-07 | $24.33 | $24.33 | $24.33 | $24.33 | $17.36 | 400 |
| 2018-03-06 | $23.51 | $23.51 | $23.51 | $23.51 | $16.77 | 50 |
| 2018-03-05 | $23.53 | $23.53 | $23.47 | $23.51 | $16.77 | 700 |
| 2018-03-02 | $23.52 | $23.90 | $23.22 | $23.90 | $17.05 | 5,943 |
| 2018-03-01 | $24.00 | $24.00 | $23.54 | $23.54 | $16.80 | 715 |
| 2018-02-28 | $24.91 | $24.91 | $24.91 | $24.91 | $17.77 | 419 |
| 2018-02-27 | $25.82 | $25.82 | $25.82 | $25.82 | $18.42 | 965 |
| 2018-02-26 | $26.02 | $26.02 | $25.80 | $25.80 | $18.41 | 6,171 |
| 2018-02-23 | $25.26 | $25.33 | $25.26 | $25.33 | $18.07 | 912 |
| 2018-02-22 | $24.75 | $24.75 | $24.75 | $24.75 | $17.66 | 5,355 |
| 2018-02-21 | $24.93 | $24.93 | $24.93 | $24.93 | $17.79 | 255 |
| 2018-02-20 | $24.63 | $24.63 | $24.63 | $24.63 | $17.57 | 500 |
| 2018-02-16 | $24.89 | $24.89 | $24.44 | $24.89 | $17.76 | 134,450 |
| 2018-02-15 | $24.13 | $24.13 | $24.13 | $24.13 | $17.22 | 0 |
| 2018-02-14 | $24.13 | $24.13 | $24.13 | $24.13 | $17.22 | 400 |
| 2018-02-13 | $22.52 | $22.52 | $22.52 | $22.52 | $16.07 | 0 |
| 2018-02-12 | $22.53 | $22.53 | $22.52 | $22.52 | $16.07 | 2,300 |
| 2018-02-09 | $21.93 | $21.93 | $21.77 | $21.77 | $15.53 | 3,202 |
| 2018-02-08 | $22.73 | $22.73 | $22.73 | $22.73 | $16.22 | 0 |
| 2018-02-07 | $22.73 | $22.73 | $22.73 | $22.73 | $16.22 | 0 |
| 2018-02-06 | $22.73 | $22.73 | $22.73 | $22.73 | $16.22 | 1 |
| 2018-02-05 | $22.90 | $22.90 | $22.73 | $22.73 | $16.22 | 937 |
| 2018-02-02 | $23.20 | $23.20 | $23.00 | $23.00 | $16.41 | 1,292 |
| 2018-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $17.48 | 0 |
| 2018-01-31 | $24.40 | $24.50 | $24.40 | $24.50 | $17.48 | 2,112 |
| 2018-01-30 | $24.44 | $24.44 | $24.44 | $24.44 | $17.44 | 100 |
| 2018-01-29 | $24.65 | $24.65 | $24.56 | $24.56 | $17.52 | 200 |
| 2018-01-26 | $24.88 | $24.88 | $24.88 | $24.88 | $17.75 | 1,930 |
| 2018-01-25 | $25.15 | $25.15 | $24.66 | $24.90 | $17.77 | 1,076 |
| 2018-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $17.66 | 500 |
| 2018-01-23 | $25.15 | $25.15 | $25.15 | $25.15 | $17.94 | 0 |
| 2018-01-22 | $24.77 | $25.15 | $24.77 | $25.15 | $17.94 | 1,634 |
| 2018-01-19 | $24.21 | $24.21 | $24.21 | $24.21 | $17.27 | 0 |
| 2018-01-18 | $24.21 | $24.21 | $24.21 | $24.21 | $17.27 | 5 |
| 2018-01-17 | $24.21 | $24.21 | $24.21 | $24.21 | $17.27 | 100 |
| 2018-01-16 | $24.00 | $24.20 | $24.00 | $24.20 | $17.27 | 367 |
| 2018-01-12 | $24.00 | $24.09 | $24.00 | $24.09 | $17.19 | 765 |
| 2018-01-11 | $23.51 | $23.51 | $23.51 | $23.51 | $16.77 | 3,943 |
| 2018-01-10 | $22.50 | $22.50 | $22.50 | $22.50 | $16.05 | 0 |
| 2018-01-09 | $22.50 | $22.50 | $22.50 | $22.50 | $16.05 | 520 |
| 2018-01-08 | $22.13 | $22.13 | $22.13 | $22.13 | $15.79 | 55 |
| 2018-01-05 | $22.12 | $22.13 | $22.02 | $22.13 | $15.79 | 2,998 |
| 2018-01-04 | $21.67 | $21.84 | $21.67 | $21.84 | $15.58 | 6,389 |
| 2018-01-03 | $20.56 | $20.56 | $20.56 | $20.56 | $14.67 | 0 |
| 2018-01-02 | $20.56 | $20.56 | $20.56 | $20.56 | $14.67 | 0 |
| 2017-12-29 | $20.56 | $20.56 | $20.56 | $20.56 | $14.67 | 0 |
| 2017-12-28 | $20.73 | $20.73 | $20.56 | $20.56 | $14.67 | 370 |
| 2017-12-27 | $20.62 | $20.68 | $20.62 | $20.68 | $14.76 | 387 |
| 2017-12-26 | $19.87 | $19.87 | $19.87 | $19.87 | $14.18 | 500 |
| 2017-12-22 | $19.98 | $19.98 | $19.98 | $19.98 | $14.26 | 1,916 |
| 2017-12-21 | $20.07 | $20.30 | $20.04 | $20.30 | $14.48 | 1,302 |
| 2017-12-20 | $19.92 | $20.10 | $19.92 | $19.93 | $14.22 | 2,685 |
| 2017-12-19 | $19.59 | $19.59 | $19.59 | $19.59 | $13.98 | 0 |
| 2017-12-18 | $19.19 | $19.59 | $19.19 | $19.59 | $13.98 | 303 |
| 2017-12-15 | $18.83 | $18.83 | $18.66 | $18.66 | $13.31 | 270 |
| 2017-12-14 | $18.34 | $18.34 | $18.34 | $18.34 | $13.09 | 0 |
| 2017-12-13 | $18.34 | $18.34 | $18.34 | $18.34 | $13.09 | 561 |
| 2017-12-12 | $18.34 | $18.34 | $18.34 | $18.34 | $13.09 | 500 |
| 2017-12-11 | $18.31 | $18.31 | $18.31 | $18.31 | $13.06 | 100 |
| 2017-12-08 | $18.01 | $18.01 | $18.01 | $18.01 | $12.85 | 16 |
| 2017-12-07 | $18.14 | $18.14 | $18.01 | $18.01 | $12.85 | 4,261 |
| 2017-12-06 | $18.01 | $18.01 | $18.01 | $18.01 | $12.85 | 800 |
| 2017-12-05 | $18.35 | $18.35 | $18.35 | $18.35 | $13.09 | 200 |
| 2017-12-04 | $18.76 | $18.76 | $18.76 | $18.76 | $13.39 | 500 |
| 2017-12-01 | $18.79 | $18.93 | $18.79 | $18.93 | $13.51 | 350 |
| 2017-11-30 | $18.58 | $18.58 | $18.39 | $18.39 | $13.12 | 447 |
| 2017-11-29 | $18.67 | $18.67 | $18.67 | $18.67 | $13.32 | 100 |
| 2017-11-28 | $19.51 | $19.51 | $19.51 | $19.51 | $13.92 | 0 |
| 2017-11-27 | $19.51 | $19.51 | $19.51 | $19.51 | $13.92 | 150 |
| 2017-11-24 | $19.15 | $19.15 | $19.15 | $19.15 | $13.66 | 0 |
| 2017-11-22 | $19.15 | $19.15 | $19.15 | $19.15 | $13.66 | 358 |
| 2017-11-21 | $18.95 | $18.95 | $18.95 | $18.95 | $13.52 | 0 |
| 2017-11-20 | $18.95 | $18.95 | $18.95 | $18.95 | $13.52 | 0 |
| 2017-11-17 | $18.95 | $18.95 | $18.95 | $18.95 | $13.52 | 0 |
| 2017-11-16 | $18.95 | $18.95 | $18.95 | $18.95 | $13.52 | 1,000 |
| 2017-11-15 | $18.84 | $18.84 | $18.69 | $18.82 | $13.43 | 2,450 |
| 2017-11-14 | $19.55 | $19.55 | $19.55 | $19.55 | $13.95 | 0 |
| 2017-11-13 | $19.55 | $19.55 | $19.55 | $19.55 | $13.95 | 150 |
| 2017-11-10 | $19.52 | $19.52 | $19.52 | $19.52 | $13.93 | 0 |
| 2017-11-09 | $19.52 | $19.52 | $19.52 | $19.52 | $13.93 | 208 |
| 2017-11-08 | $19.74 | $19.74 | $19.70 | $19.70 | $14.06 | 700 |
| 2017-11-07 | $19.35 | $19.35 | $19.35 | $19.35 | $13.81 | 0 |
| 2017-11-06 | $19.35 | $19.35 | $19.35 | $19.35 | $13.81 | 50 |
| 2017-11-03 | $19.35 | $19.35 | $19.35 | $19.35 | $13.81 | 0 |
| 2017-11-02 | $19.35 | $19.35 | $19.35 | $19.35 | $13.81 | 0 |
| 2017-11-01 | $19.54 | $19.54 | $19.35 | $19.35 | $13.81 | 2,321 |
| 2017-10-31 | $18.84 | $18.84 | $18.84 | $18.84 | $13.44 | 37 |
| 2017-10-30 | $18.84 | $18.84 | $18.84 | $18.84 | $13.44 | 0 |
| 2017-10-27 | $18.84 | $18.84 | $18.84 | $18.84 | $13.44 | 0 |
| 2017-10-26 | $18.84 | $18.84 | $18.84 | $18.84 | $13.44 | 150 |
| 2017-10-25 | $19.04 | $19.04 | $19.04 | $19.04 | $13.59 | 50 |
| 2017-10-24 | $19.04 | $19.04 | $19.04 | $19.04 | $13.59 | 0 |
| 2017-10-23 | $19.05 | $19.06 | $19.04 | $19.04 | $13.59 | 1,800 |
| 2017-10-20 | $18.87 | $18.87 | $18.87 | $18.87 | $13.46 | 175 |
| 2017-10-19 | $18.76 | $18.76 | $18.76 | $18.76 | $13.39 | 450 |
| 2017-10-18 | $19.15 | $19.15 | $19.15 | $19.15 | $13.66 | 50 |
| 2017-10-17 | $19.55 | $19.55 | $19.15 | $19.15 | $13.66 | 1,700 |
| 2017-10-16 | $19.55 | $19.57 | $19.55 | $19.57 | $13.96 | 354 |
| 2017-10-13 | $19.60 | $19.60 | $19.60 | $19.60 | $13.98 | 100 |
| 2017-10-12 | $19.30 | $19.30 | $19.30 | $19.30 | $13.77 | 2 |
| 2017-10-11 | $19.23 | $19.30 | $19.23 | $19.30 | $13.77 | 4,002 |
| 2017-10-10 | $18.78 | $18.78 | $18.78 | $18.78 | $13.40 | 170 |
| 2017-10-09 | $18.82 | $18.82 | $18.71 | $18.71 | $13.35 | 600 |
| 2017-10-06 | $19.16 | $19.16 | $19.16 | $19.16 | $13.67 | 0 |
| 2017-10-05 | $19.16 | $19.16 | $19.16 | $19.16 | $13.67 | 35 |
| 2017-10-04 | $19.16 | $19.16 | $19.16 | $19.16 | $13.67 | 215 |
| 2017-10-03 | $18.35 | $18.35 | $18.35 | $18.35 | $13.09 | 780 |
| 2017-10-02 | $17.92 | $17.92 | $17.92 | $17.92 | $12.79 | 300 |
| 2017-09-29 | $17.46 | $17.46 | $17.46 | $17.46 | $12.46 | 0 |
| 2017-09-28 | $17.54 | $17.54 | $17.46 | $17.46 | $12.46 | 308 |
| 2017-09-27 | $17.35 | $17.35 | $17.35 | $17.35 | $12.38 | 100 |
| 2017-09-26 | $17.15 | $17.15 | $17.15 | $17.15 | $12.24 | 8,550 |
| 2017-09-25 | $17.83 | $17.83 | $17.41 | $17.41 | $12.42 | 2,200 |
| 2017-09-22 | $18.24 | $18.24 | $18.24 | $18.24 | $13.01 | 1,000 |
| 2017-09-21 | $18.72 | $18.72 | $18.72 | $18.72 | $13.36 | 70 |
| 2017-09-20 | $17.67 | $18.72 | $17.67 | $18.72 | $13.36 | 1,000 |
| 2017-09-19 | $17.32 | $17.32 | $17.32 | $17.32 | $12.36 | 1,092 |
| 2017-09-18 | $17.34 | $17.35 | $17.34 | $17.35 | $12.38 | 7,042 |
| 2017-09-15 | $17.80 | $17.80 | $17.80 | $17.80 | $12.70 | 0 |
| 2017-09-14 | $17.80 | $17.80 | $17.80 | $17.80 | $12.70 | 0 |
| 2017-09-13 | $18.15 | $18.15 | $17.80 | $17.80 | $12.70 | 895 |
| 2017-09-12 | $18.37 | $18.37 | $18.37 | $18.37 | $13.11 | 520 |
| 2017-09-11 | $18.52 | $18.52 | $18.52 | $18.52 | $13.21 | 500 |
| 2017-09-08 | $18.56 | $18.56 | $18.56 | $18.56 | $13.24 | 0 |
| 2017-09-07 | $18.56 | $18.56 | $18.56 | $18.56 | $13.24 | 1,535 |
| 2017-09-06 | $18.72 | $18.72 | $18.72 | $18.72 | $13.36 | 832 |
| 2017-09-05 | $18.76 | $18.76 | $18.76 | $18.76 | $13.39 | 6,906 |
| 2017-09-01 | $18.30 | $18.30 | $18.30 | $18.30 | $13.06 | 70 |
| 2017-08-31 | $18.00 | $18.30 | $18.00 | $18.30 | $13.06 | 2,241 |
| 2017-08-30 | $17.52 | $17.52 | $17.52 | $17.52 | $12.50 | 172 |
| 2017-08-29 | $17.47 | $17.47 | $17.42 | $17.42 | $12.43 | 320 |
| 2017-08-28 | $17.13 | $17.13 | $17.13 | $17.13 | $12.22 | 100 |
| 2017-08-25 | $17.47 | $17.47 | $17.25 | $17.27 | $12.32 | 20,641 |
| 2017-08-24 | $17.17 | $17.28 | $17.17 | $17.28 | $12.33 | 1,199 |
| 2017-08-23 | $16.80 | $16.81 | $16.65 | $16.78 | $11.97 | 1,637 |
| 2017-08-22 | $16.33 | $16.33 | $16.33 | $16.33 | $11.65 | 0 |
| 2017-08-21 | $16.33 | $16.33 | $16.33 | $16.33 | $11.65 | 0 |
| 2017-08-18 | $16.33 | $16.33 | $16.33 | $16.33 | $11.65 | 77 |
| 2017-08-17 | $16.33 | $16.33 | $16.33 | $16.33 | $11.65 | 5 |
| 2017-08-16 | $16.33 | $16.33 | $16.33 | $16.33 | $11.65 | 500 |
| 2017-08-15 | $16.75 | $16.75 | $16.75 | $16.75 | $11.95 | 0 |
| 2017-08-14 | $16.75 | $16.75 | $16.75 | $16.75 | $11.95 | 0 |
| 2017-08-11 | $16.75 | $16.75 | $16.75 | $16.75 | $11.95 | 0 |
| 2017-08-10 | $16.75 | $16.75 | $16.75 | $16.75 | $11.95 | 0 |
| 2017-08-09 | $16.75 | $16.75 | $16.75 | $16.75 | $11.95 | 0 |
| 2017-08-08 | $16.75 | $16.75 | $16.75 | $16.75 | $11.62 | 180 |
| 2017-08-07 | $17.00 | $17.00 | $17.00 | $17.00 | $11.79 | 200 |
| 2017-08-04 | $16.54 | $16.54 | $16.54 | $16.54 | $11.47 | 521 |
| 2017-08-03 | $16.54 | $16.54 | $16.54 | $16.54 | $11.47 | 0 |
| 2017-08-02 | $16.54 | $16.54 | $16.54 | $16.54 | $11.47 | 0 |
| 2017-08-01 | $16.54 | $16.54 | $16.54 | $16.54 | $11.47 | 1,024 |
| 2017-07-31 | $16.31 | $16.31 | $16.31 | $16.31 | $11.31 | 0 |
| 2017-07-28 | $16.31 | $16.31 | $16.31 | $16.31 | $11.31 | 0 |
| 2017-07-27 | $16.12 | $16.31 | $16.05 | $16.31 | $11.31 | 725 |
| 2017-07-26 | $14.51 | $14.51 | $14.51 | $14.51 | $10.06 | 0 |
| 2017-07-25 | $14.51 | $14.51 | $14.51 | $14.51 | $10.06 | 0 |
| 2017-07-24 | $14.51 | $14.51 | $14.51 | $14.51 | $10.06 | 150 |
| 2017-07-21 | $14.28 | $14.28 | $14.28 | $14.28 | $9.91 | 15,486 |
| 2017-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $10.30 | 0 |
| 2017-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $10.30 | 0 |
| 2017-07-18 | $14.85 | $14.85 | $14.85 | $14.85 | $10.30 | 0 |
| 2017-07-17 | $14.85 | $14.85 | $14.85 | $14.85 | $10.30 | 2,600 |
| 2017-07-14 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-07-13 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-07-12 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-07-11 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-07-10 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 5 |
| 2017-07-07 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-07-06 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 3 |
| 2017-07-05 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-07-03 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 16 |
| 2017-06-30 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-06-29 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 1 |
| 2017-06-28 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 0 |
| 2017-06-27 | $12.88 | $12.88 | $12.88 | $12.88 | $8.93 | 300 |
| 2017-06-26 | $12.22 | $12.22 | $12.22 | $12.22 | $8.48 | 42,500 |
| 2017-06-23 | $12.22 | $12.22 | $12.22 | $12.22 | $8.48 | 0 |
| 2017-06-22 | $12.22 | $12.22 | $12.22 | $12.22 | $8.48 | 0 |
| 2017-06-21 | $12.30 | $12.30 | $12.19 | $12.22 | $8.48 | 6,100 |
| 2017-06-20 | $12.22 | $12.22 | $12.22 | $12.22 | $8.48 | 100 |
| 2017-06-19 | $12.33 | $12.33 | $12.33 | $12.33 | $8.55 | 18 |
| 2017-06-16 | $12.33 | $12.33 | $12.33 | $12.33 | $8.55 | 200 |
| 2017-06-15 | $13.58 | $13.58 | $13.58 | $13.58 | $9.42 | 0 |
| 2017-06-14 | $13.58 | $13.58 | $13.58 | $13.58 | $9.42 | 0 |
| 2017-06-13 | $13.58 | $13.58 | $13.58 | $13.58 | $9.42 | 0 |
| 2017-06-12 | $13.58 | $13.58 | $13.58 | $13.58 | $9.42 | 0 |
| 2017-06-09 | $13.58 | $13.58 | $13.58 | $13.58 | $9.42 | 0 |
| 2017-06-08 | $13.58 | $13.58 | $13.58 | $13.58 | $9.42 | 100 |
| 2017-06-07 | $13.34 | $13.34 | $13.34 | $13.34 | $9.25 | 0 |
| 2017-06-06 | $13.34 | $13.34 | $13.34 | $13.34 | $9.25 | 741 |
| 2017-06-05 | $13.16 | $13.16 | $13.16 | $13.16 | $9.13 | 100 |
| 2017-06-02 | $13.15 | $13.15 | $13.15 | $13.15 | $9.12 | 0 |
| 2017-06-01 | $13.15 | $13.15 | $13.15 | $13.15 | $9.12 | 0 |
| 2017-05-31 | $13.31 | $13.31 | $13.15 | $13.15 | $9.12 | 1,409 |
| 2017-05-30 | $13.85 | $13.85 | $13.85 | $13.85 | $9.61 | 1,140 |
| 2017-05-26 | $13.85 | $13.85 | $13.85 | $13.85 | $9.61 | 0 |
| 2017-05-25 | $13.85 | $13.85 | $13.85 | $13.85 | $9.61 | 0 |
| 2017-05-24 | $13.85 | $13.85 | $13.85 | $13.85 | $9.61 | 0 |
| 2017-05-23 | $13.85 | $13.85 | $13.85 | $13.85 | $9.61 | 550 |
| 2017-05-22 | $14.13 | $14.13 | $14.13 | $14.13 | $9.80 | 0 |
| 2017-05-19 | $14.13 | $14.13 | $14.13 | $14.13 | $9.80 | 150 |
| 2017-05-18 | $13.73 | $13.73 | $13.60 | $13.60 | $9.43 | 3,246 |
| 2017-05-17 | $13.94 | $13.94 | $13.94 | $13.94 | $9.67 | 0 |
| 2017-05-16 | $14.01 | $14.01 | $13.94 | $13.94 | $9.67 | 795 |
| 2017-05-15 | $13.28 | $13.28 | $13.28 | $13.28 | $9.21 | 3,655 |
| 2017-05-12 | $13.28 | $13.28 | $13.28 | $13.28 | $9.21 | 470 |
| 2017-05-11 | $13.49 | $13.49 | $13.49 | $13.49 | $9.36 | 400 |
| 2017-05-10 | $13.46 | $13.46 | $13.46 | $13.46 | $9.34 | 4,706 |
| 2017-05-09 | $13.25 | $13.25 | $13.25 | $13.25 | $9.19 | 100 |
| 2017-05-08 | $13.02 | $13.02 | $13.02 | $13.02 | $9.03 | 175 |
| 2017-05-05 | $13.26 | $13.26 | $13.26 | $13.26 | $9.20 | 104 |
| 2017-05-04 | $12.87 | $12.87 | $12.80 | $12.80 | $8.88 | 1,150 |
| 2017-05-03 | $13.60 | $13.60 | $13.60 | $13.60 | $9.43 | 100 |
| 2017-05-02 | $14.06 | $14.06 | $14.06 | $14.06 | $9.75 | 105 |
| 2017-05-01 | $13.94 | $13.94 | $13.94 | $13.94 | $9.67 | 8 |
| 2017-04-28 | $13.94 | $13.94 | $13.94 | $13.94 | $9.67 | 0 |
| 2017-04-27 | $13.94 | $13.94 | $13.94 | $13.94 | $9.67 | 150 |
| 2017-04-26 | $14.41 | $14.41 | $14.41 | $14.41 | $10.00 | 40 |
| 2017-04-25 | $14.41 | $14.41 | $14.41 | $14.41 | $10.00 | 120 |
| 2017-04-24 | $14.17 | $14.17 | $14.17 | $14.17 | $9.83 | 0 |
| 2017-04-21 | $14.29 | $14.30 | $14.17 | $14.17 | $9.83 | 2,302 |
| 2017-04-20 | $14.51 | $14.51 | $14.51 | $14.51 | $10.06 | 121 |
| 2017-04-19 | $14.26 | $14.26 | $14.26 | $14.26 | $9.89 | 500 |
| 2017-04-18 | $14.52 | $14.52 | $14.52 | $14.52 | $10.07 | 0 |
| 2017-04-17 | $14.90 | $14.90 | $14.52 | $14.52 | $10.07 | 3,958 |
| 2017-04-13 | $14.51 | $14.51 | $14.49 | $14.49 | $10.05 | 7,789 |
| 2017-04-12 | $14.55 | $14.55 | $14.55 | $14.55 | $10.09 | 425 |
| 2017-04-11 | $15.35 | $15.35 | $15.35 | $15.35 | $10.65 | 250 |
| 2017-04-10 | $15.45 | $15.45 | $15.45 | $15.45 | $10.72 | 200 |
| 2017-04-07 | $15.22 | $15.22 | $15.22 | $15.22 | $10.56 | 200 |
| 2017-04-06 | $15.41 | $15.41 | $15.40 | $15.40 | $10.68 | 775 |
| 2017-04-05 | $15.51 | $15.51 | $15.51 | $15.51 | $10.76 | 0 |
| 2017-04-04 | $15.51 | $15.51 | $15.51 | $15.51 | $10.76 | 0 |
| 2017-04-03 | $15.51 | $15.51 | $15.51 | $15.51 | $10.76 | 175 |
| 2017-03-31 | $15.49 | $15.53 | $15.49 | $15.53 | $10.77 | 600 |
| 2017-03-30 | $15.70 | $15.70 | $15.70 | $15.70 | $10.89 | 774 |
| 2017-03-29 | $15.14 | $15.14 | $15.14 | $15.14 | $10.50 | 0 |
| 2017-03-28 | $15.14 | $15.14 | $15.14 | $15.14 | $10.50 | 268 |
| 2017-03-27 | $15.60 | $15.60 | $15.60 | $15.60 | $10.82 | 0 |
| 2017-03-24 | $15.60 | $15.60 | $15.60 | $15.60 | $10.82 | 1,500 |
| 2017-03-23 | $15.51 | $15.51 | $15.51 | $15.51 | $10.76 | 0 |
| 2017-03-22 | $15.51 | $15.51 | $15.51 | $15.51 | $10.76 | 0 |
| 2017-03-21 | $15.51 | $15.51 | $15.51 | $15.51 | $10.76 | 605 |
| 2017-03-20 | $15.98 | $15.98 | $15.66 | $15.66 | $10.86 | 2,263 |
| 2017-03-17 | $16.12 | $16.20 | $15.95 | $15.98 | $11.08 | 3,882 |
| 2017-03-16 | $16.19 | $16.20 | $15.96 | $16.13 | $11.19 | 2,968 |
| 2017-03-15 | $14.86 | $15.40 | $14.86 | $15.30 | $10.61 | 464 |
| 2017-03-14 | $14.18 | $14.18 | $14.18 | $14.18 | $9.84 | 100 |
| 2017-03-13 | $14.50 | $14.50 | $14.50 | $14.50 | $10.06 | 1,502 |
| 2017-03-10 | $14.00 | $14.00 | $13.74 | $13.74 | $9.53 | 4,024 |
| 2017-03-09 | $14.26 | $14.26 | $14.06 | $14.06 | $9.75 | 600 |
| 2017-03-08 | $14.63 | $14.63 | $14.63 | $14.63 | $10.15 | 300 |
| 2017-03-07 | $15.00 | $15.00 | $14.84 | $14.84 | $10.29 | 2,300 |
| 2017-03-06 | $15.06 | $15.06 | $15.06 | $15.06 | $10.45 | 100 |
| 2017-03-03 | $15.50 | $15.50 | $15.50 | $15.50 | $10.75 | 689 |
| 2017-03-02 | $15.74 | $15.74 | $15.74 | $15.74 | $10.92 | 100 |
| 2017-03-01 | $15.76 | $15.76 | $15.76 | $15.76 | $10.93 | 0 |
| 2017-02-28 | $15.76 | $15.76 | $15.76 | $15.76 | $10.93 | 0 |
| 2017-02-27 | $15.76 | $15.76 | $15.76 | $15.76 | $10.93 | 116 |
| 2017-02-24 | $15.57 | $15.57 | $15.57 | $15.57 | $10.80 | 650 |
| 2017-02-23 | $16.84 | $16.84 | $15.84 | $16.11 | $11.17 | 1,816 |
| 2017-02-22 | $17.10 | $17.10 | $17.10 | $17.10 | $11.86 | 2,212 |
| 2017-02-21 | $16.98 | $17.11 | $16.98 | $17.10 | $11.86 | 917 |
| 2017-02-17 | $16.80 | $16.80 | $16.58 | $16.80 | $11.65 | 2,500 |
| 2017-02-16 | $17.33 | $17.33 | $17.33 | $17.33 | $12.02 | 87 |
| 2017-02-15 | $17.33 | $17.33 | $17.33 | $17.33 | $12.02 | 393 |
| 2017-02-14 | $17.31 | $17.31 | $17.31 | $17.31 | $12.01 | 101 |
| 2017-02-13 | $17.61 | $17.61 | $17.61 | $17.61 | $12.21 | 200 |
| 2017-02-10 | $16.09 | $16.09 | $16.09 | $16.09 | $11.16 | 0 |
| 2017-02-09 | $16.10 | $16.10 | $16.09 | $16.09 | $11.16 | 930 |
| 2017-02-08 | $16.50 | $16.74 | $16.50 | $16.74 | $11.61 | 200 |
| 2017-02-07 | $16.59 | $16.59 | $16.59 | $16.59 | $11.51 | 152 |
| 2017-02-06 | $16.50 | $16.73 | $16.50 | $16.73 | $11.60 | 630 |
| 2017-02-03 | $16.61 | $16.61 | $16.61 | $16.61 | $11.52 | 0 |
| 2017-02-02 | $16.61 | $16.61 | $16.61 | $16.61 | $11.52 | 0 |
| 2017-02-01 | $16.61 | $16.61 | $16.61 | $16.61 | $11.52 | 0 |
| 2017-01-31 | $16.61 | $16.61 | $16.61 | $16.61 | $11.52 | 0 |
| 2017-01-30 | $17.00 | $17.12 | $16.58 | $16.61 | $11.52 | 820 |
| 2017-01-27 | $17.10 | $17.10 | $17.10 | $17.10 | $11.86 | 100 |
| 2017-01-26 | $17.00 | $17.29 | $17.00 | $17.28 | $11.98 | 1,870 |
| 2017-01-25 | $17.04 | $17.04 | $17.04 | $17.04 | $11.82 | 303 |
| 2017-01-24 | $17.05 | $17.28 | $17.05 | $17.28 | $11.99 | 550 |
| 2017-01-23 | $16.18 | $16.18 | $16.18 | $16.18 | $11.22 | 0 |
| 2017-01-20 | $16.18 | $16.18 | $16.18 | $16.18 | $11.22 | 0 |
| 2017-01-19 | $16.18 | $16.18 | $16.18 | $16.18 | $11.22 | 150 |
| 2017-01-18 | $16.46 | $16.46 | $16.46 | $16.46 | $11.42 | 121 |
| 2017-01-17 | $16.46 | $16.46 | $16.46 | $16.46 | $11.42 | 50 |
| 2017-01-13 | $16.15 | $16.46 | $16.15 | $16.46 | $11.42 | 575 |
| 2017-01-12 | $15.58 | $15.58 | $15.58 | $15.58 | $10.81 | 0 |
| 2017-01-11 | $15.89 | $15.89 | $15.58 | $15.58 | $10.81 | 5,100 |
| 2017-01-10 | $14.95 | $14.95 | $14.95 | $14.95 | $10.37 | 100 |
| 2017-01-09 | $14.15 | $14.15 | $14.15 | $14.15 | $9.81 | 0 |
| 2017-01-06 | $14.15 | $14.15 | $14.15 | $14.15 | $9.81 | 510 |
| 2017-01-05 | $14.10 | $14.10 | $14.10 | $14.10 | $9.78 | 100 |
| 2017-01-04 | $14.01 | $14.01 | $14.01 | $14.01 | $9.72 | 400 |
| 2017-01-03 | $14.13 | $14.13 | $14.13 | $14.13 | $9.80 | 2 |
| 2016-12-30 | $14.13 | $14.13 | $14.13 | $14.13 | $9.80 | 0 |
| 2016-12-29 | $14.13 | $14.13 | $14.13 | $14.13 | $9.80 | 100 |
| 2016-12-28 | $14.13 | $14.13 | $14.13 | $14.13 | $9.80 | 1,786 |
| 2016-12-27 | $13.89 | $13.89 | $13.89 | $13.89 | $9.63 | 205 |
| 2016-12-23 | $14.04 | $14.04 | $14.04 | $14.04 | $9.74 | 0 |
| 2016-12-22 | $14.17 | $14.17 | $14.04 | $14.04 | $9.74 | 421 |
| 2016-12-21 | $14.15 | $14.22 | $14.15 | $14.22 | $9.86 | 1,179 |
| 2016-12-20 | $13.93 | $14.25 | $13.93 | $14.25 | $9.88 | 1,778 |
| 2016-12-19 | $13.71 | $13.71 | $13.71 | $13.71 | $9.51 | 1,046 |
| 2016-12-16 | $14.50 | $14.50 | $14.50 | $14.50 | $10.06 | 4 |
| 2016-12-15 | $14.45 | $14.50 | $14.45 | $14.50 | $10.06 | 369 |
| 2016-12-14 | $15.20 | $15.51 | $15.20 | $15.51 | $10.76 | 1,355 |
| 2016-12-13 | $15.40 | $15.40 | $15.40 | $15.40 | $10.68 | 27 |
| 2016-12-12 | $15.72 | $15.72 | $15.40 | $15.40 | $10.68 | 3,669 |
| 2016-12-09 | $15.55 | $15.55 | $15.30 | $15.30 | $10.61 | 370 |
| 2016-12-08 | $16.05 | $16.05 | $15.60 | $15.60 | $10.82 | 2,300 |
| 2016-12-07 | $15.51 | $15.70 | $15.51 | $15.70 | $10.89 | 1,391 |
| 2016-12-06 | $15.25 | $15.25 | $15.16 | $15.16 | $10.52 | 1,832 |
| 2016-12-05 | $15.62 | $15.75 | $15.62 | $15.75 | $10.92 | 5,557 |
| 2016-12-02 | $15.05 | $15.05 | $15.05 | $15.05 | $10.44 | 220 |
| 2016-12-01 | $15.25 | $15.25 | $15.25 | $15.25 | $10.58 | 500 |
| 2016-11-30 | $15.21 | $15.21 | $15.21 | $15.21 | $10.55 | 0 |
| 2016-11-29 | $15.18 | $15.21 | $15.18 | $15.21 | $10.55 | 210 |
| 2016-11-28 | $15.45 | $15.45 | $15.45 | $15.45 | $10.72 | 438 |
| 2016-11-25 | $15.45 | $15.45 | $15.45 | $15.45 | $10.72 | 0 |
| 2016-11-23 | $15.34 | $15.45 | $15.34 | $15.45 | $10.72 | 285 |
| 2016-11-22 | $14.61 | $15.06 | $14.61 | $14.87 | $10.31 | 742 |
| 2016-11-21 | $13.90 | $14.22 | $13.90 | $14.22 | $9.86 | 56,462 |
| 2016-11-18 | $13.46 | $13.46 | $13.46 | $13.46 | $9.34 | 1,000 |
| 2016-11-17 | $13.66 | $13.66 | $13.66 | $13.66 | $9.47 | 0 |
| 2016-11-16 | $13.66 | $13.66 | $13.66 | $13.66 | $9.47 | 319 |
| 2016-11-15 | $13.85 | $13.85 | $13.85 | $13.85 | $9.61 | 18,150 |
| 2016-11-14 | $14.81 | $14.81 | $14.81 | $14.81 | $10.27 | 1,065 |
| 2016-11-11 | $14.54 | $14.55 | $14.22 | $14.22 | $9.86 | 810 |
| 2016-11-10 | $15.30 | $15.30 | $14.95 | $14.95 | $10.37 | 250 |
| 2016-11-09 | $13.78 | $13.78 | $13.78 | $13.78 | $9.56 | 2 |
| 2016-11-08 | $13.78 | $13.78 | $13.78 | $13.78 | $9.56 | 0 |
| 2016-11-07 | $13.73 | $13.78 | $13.73 | $13.78 | $9.56 | 1,444 |
| 2016-11-04 | $13.86 | $13.86 | $13.86 | $13.86 | $9.61 | 0 |
| 2016-11-03 | $13.86 | $13.86 | $13.86 | $13.86 | $9.61 | 50 |
| 2016-11-02 | $13.86 | $13.86 | $13.86 | $13.86 | $9.61 | 0 |
| 2016-11-01 | $14.23 | $14.23 | $13.85 | $13.86 | $9.61 | 659 |
| 2016-10-31 | $13.80 | $13.80 | $13.80 | $13.80 | $9.57 | 533 |
| 2016-10-28 | $13.19 | $13.19 | $13.19 | $13.19 | $9.15 | 7,514 |
| 2016-10-27 | $13.40 | $13.40 | $13.40 | $13.40 | $9.29 | 640 |
| 2016-10-26 | $13.61 | $13.61 | $13.61 | $13.61 | $9.44 | 70 |
| 2016-10-25 | $13.55 | $13.78 | $13.55 | $13.61 | $9.44 | 7,624 |
| 2016-10-24 | $13.40 | $13.40 | $13.40 | $13.40 | $9.29 | 100 |
| 2016-10-21 | $13.05 | $13.49 | $13.05 | $13.49 | $9.36 | 1,778 |
| 2016-10-20 | $12.57 | $12.57 | $12.57 | $12.57 | $8.72 | 0 |
| 2016-10-19 | $12.57 | $12.57 | $12.57 | $12.57 | $8.72 | 0 |
| 2016-10-18 | $12.57 | $12.57 | $12.57 | $12.57 | $8.72 | 130 |
| 2016-10-17 | $12.24 | $12.24 | $12.24 | $12.24 | $8.49 | 0 |
| 2016-10-14 | $12.24 | $12.24 | $12.24 | $12.24 | $8.49 | 50 |
| 2016-10-13 | $12.24 | $12.24 | $12.24 | $12.24 | $8.49 | 100 |
| 2016-10-12 | $12.62 | $12.62 | $12.60 | $12.60 | $8.74 | 906 |
| 2016-10-11 | $12.53 | $12.53 | $12.53 | $12.53 | $8.69 | 100 |
| 2016-10-10 | $13.06 | $13.06 | $13.06 | $13.06 | $9.06 | 100 |
| 2016-10-07 | $12.90 | $12.90 | $12.90 | $12.90 | $8.95 | 6,517 |
| 2016-10-06 | $12.44 | $12.44 | $12.44 | $12.44 | $8.63 | 0 |
| 2016-10-05 | $12.44 | $12.44 | $12.44 | $12.44 | $8.63 | 0 |
| 2016-10-04 | $12.44 | $12.44 | $12.44 | $12.44 | $8.63 | 0 |
| 2016-10-03 | $12.44 | $12.44 | $12.44 | $12.44 | $8.63 | 0 |
| 2016-09-30 | $12.44 | $12.44 | $12.44 | $12.44 | $8.63 | 50 |
| 2016-09-29 | $12.69 | $12.69 | $12.44 | $12.44 | $8.63 | 728 |
| 2016-09-28 | $11.83 | $11.83 | $11.83 | $11.83 | $8.21 | 60 |
| 2016-09-27 | $11.80 | $11.86 | $11.80 | $11.83 | $8.21 | 5,432 |
| 2016-09-26 | $12.06 | $12.06 | $11.98 | $11.98 | $8.31 | 1,217 |
| 2016-09-23 | $12.13 | $12.52 | $12.13 | $12.32 | $8.54 | 1,956 |
| 2016-09-22 | $10.94 | $10.94 | $10.94 | $10.94 | $7.59 | 8,300 |
| 2016-09-21 | $10.94 | $10.94 | $10.94 | $10.94 | $7.59 | 0 |
| 2016-09-20 | $10.94 | $10.94 | $10.94 | $10.94 | $7.59 | 0 |
| 2016-09-19 | $10.94 | $10.94 | $10.94 | $10.94 | $7.59 | 0 |
| 2016-09-16 | $10.94 | $10.94 | $10.94 | $10.94 | $7.59 | 0 |
| 2016-09-15 | $10.94 | $10.94 | $10.94 | $10.94 | $7.59 | 200 |
| 2016-09-14 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 0 |
| 2016-09-13 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 0 |
| 2016-09-12 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 70 |
| 2016-09-09 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 65 |
| 2016-09-08 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 0 |
| 2016-09-07 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 400 |
| 2016-09-06 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 150 |
| 2016-09-02 | $10.90 | $10.90 | $10.82 | $10.82 | $7.51 | 261 |
| 2016-09-01 | $10.57 | $10.57 | $10.57 | $10.57 | $7.33 | 300 |
| 2016-08-31 | $10.17 | $10.34 | $10.17 | $10.27 | $7.12 | 775 |
| 2016-08-30 | $10.70 | $10.70 | $10.70 | $10.70 | $7.42 | 9,687 |
| 2016-08-29 | $11.22 | $11.22 | $11.02 | $11.02 | $7.64 | 400 |
| 2016-08-26 | $11.22 | $11.22 | $11.22 | $11.22 | $7.78 | 3,296 |
| 2016-08-25 | $11.20 | $11.20 | $11.20 | $11.20 | $7.77 | 445 |
| 2016-08-24 | $11.16 | $11.16 | $11.16 | $11.16 | $7.74 | 800 |
| 2016-08-23 | $10.86 | $10.86 | $10.86 | $10.86 | $7.53 | 0 |
| 2016-08-22 | $10.84 | $10.86 | $10.84 | $10.86 | $7.53 | 334 |
| 2016-08-19 | $11.28 | $11.28 | $11.28 | $11.28 | $7.83 | 313 |
| 2016-08-18 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-17 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 500 |
| 2016-08-16 | $11.51 | $11.51 | $11.51 | $11.51 | $7.98 | 200 |
| 2016-08-15 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-12 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-11 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-10 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-09 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-08 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 0 |
| 2016-08-05 | $11.13 | $11.13 | $11.13 | $11.13 | $7.72 | 200 |
| 2016-08-04 | $11.21 | $11.21 | $11.21 | $11.21 | $7.78 | 1,040 |
| 2016-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $7.84 | 0 |
| 2016-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $7.84 | 100 |
| 2016-08-01 | $11.33 | $11.33 | $11.33 | $11.33 | $7.86 | 100 |
| 2016-07-29 | $10.37 | $10.37 | $10.37 | $10.37 | $7.19 | 78 |
| 2016-07-28 | $10.37 | $10.37 | $10.37 | $10.37 | $7.19 | 0 |
| 2016-07-27 | $10.37 | $10.37 | $10.37 | $10.37 | $7.19 | 920 |
| 2016-07-26 | $10.30 | $10.30 | $10.30 | $10.30 | $7.14 | 0 |
| 2016-07-25 | $10.29 | $10.30 | $10.29 | $10.30 | $7.14 | 1,000 |
| 2016-07-22 | $10.51 | $10.51 | $10.51 | $10.51 | $7.29 | 0 |
| 2016-07-21 | $10.51 | $10.51 | $10.51 | $10.51 | $7.29 | 18,000 |
| 2016-07-20 | $9.78 | $10.40 | $9.75 | $10.13 | $7.03 | 2,200 |
| 2016-07-19 | $10.58 | $10.58 | $10.58 | $10.58 | $7.34 | 3,000 |
| 2016-07-18 | $10.95 | $10.95 | $10.91 | $10.91 | $7.57 | 670 |
| 2016-07-15 | $11.00 | $11.10 | $11.00 | $11.05 | $7.66 | 915 |
| 2016-07-14 | $11.45 | $11.45 | $11.35 | $11.35 | $7.87 | 470 |
| 2016-07-13 | $11.17 | $11.17 | $11.17 | $11.17 | $7.75 | 0 |
| 2016-07-12 | $11.04 | $11.17 | $11.04 | $11.17 | $7.75 | 4,350 |
| 2016-07-11 | $10.46 | $10.46 | $10.46 | $10.46 | $7.26 | 300 |
| 2016-07-08 | $10.02 | $10.02 | $10.02 | $10.02 | $6.95 | 0 |
| 2016-07-07 | $10.02 | $10.02 | $10.02 | $10.02 | $6.95 | 200 |
| 2016-07-06 | $9.84 | $9.84 | $9.84 | $9.84 | $6.83 | 12,275 |
| 2016-07-05 | $9.84 | $9.84 | $9.84 | $9.84 | $6.83 | 35,873 |
| 2016-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $6.94 | 250 |
| 2016-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $6.76 | 503 |
| 2016-06-29 | $9.30 | $9.30 | $9.30 | $9.30 | $6.45 | 5,412 |
| 2016-06-28 | $8.33 | $8.33 | $8.33 | $8.33 | $5.78 | 0 |
| 2016-06-27 | $8.33 | $8.33 | $8.33 | $8.33 | $5.78 | 2,060 |
| 2016-06-24 | $9.39 | $9.43 | $9.18 | $9.21 | $6.39 | 2,635 |
| 2016-06-23 | $10.15 | $10.15 | $10.15 | $10.15 | $7.04 | 550 |
| 2016-06-22 | $9.86 | $9.95 | $9.86 | $9.95 | $6.90 | 600 |
| 2016-06-21 | $9.59 | $9.60 | $9.59 | $9.60 | $6.66 | 8,064 |
| 2016-06-20 | $9.65 | $9.65 | $9.65 | $9.65 | $6.69 | 3,000 |
| 2016-06-17 | $9.00 | $9.00 | $9.00 | $9.00 | $6.24 | 1,000 |
| 2016-06-16 | $8.49 | $8.71 | $8.43 | $8.43 | $5.85 | 17,551 |
| 2016-06-15 | $9.10 | $9.17 | $9.00 | $9.00 | $6.24 | 405 |
| 2016-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $6.79 | 0 |
| 2016-06-13 | $9.79 | $9.79 | $9.79 | $9.79 | $6.79 | 0 |
| 2016-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $6.79 | 76 |
| 2016-06-09 | $9.77 | $9.79 | $9.77 | $9.79 | $6.79 | 2,116 |
| 2016-06-08 | $10.25 | $10.26 | $10.06 | $10.26 | $7.12 | 2,460 |
| 2016-06-07 | $9.63 | $9.89 | $9.63 | $9.84 | $6.82 | 755 |
| 2016-06-06 | $8.40 | $8.40 | $8.40 | $8.40 | $5.83 | 14 |
| 2016-06-03 | $8.40 | $8.40 | $8.40 | $8.40 | $5.83 | 0 |
| 2016-06-02 | $8.50 | $8.50 | $8.40 | $8.40 | $5.83 | 3,492 |
| 2016-06-01 | $8.75 | $8.75 | $8.75 | $8.75 | $6.07 | 55 |
| 2016-05-31 | $9.00 | $9.00 | $8.75 | $8.75 | $6.07 | 1,500 |
| 2016-05-27 | $8.92 | $8.92 | $8.92 | $8.92 | $6.19 | 150 |
| 2016-05-26 | $8.85 | $8.85 | $8.85 | $8.85 | $6.14 | 0 |
| 2016-05-25 | $8.85 | $8.85 | $8.85 | $8.85 | $6.14 | 0 |
| 2016-05-24 | $8.85 | $8.85 | $8.85 | $8.85 | $6.14 | 0 |
| 2016-05-23 | $8.85 | $8.85 | $8.85 | $8.85 | $6.14 | 0 |
| 2016-05-20 | $8.79 | $8.85 | $8.79 | $8.85 | $6.14 | 1,100 |
| 2016-05-19 | $8.34 | $8.61 | $8.34 | $8.61 | $5.97 | 2,136 |
| 2016-05-18 | $9.26 | $9.26 | $9.26 | $9.26 | $6.42 | 1 |
| 2016-05-17 | $9.22 | $9.26 | $9.20 | $9.26 | $6.42 | 1,200 |
| 2016-05-16 | $8.14 | $8.14 | $8.14 | $8.14 | $5.65 | 0 |
| 2016-05-13 | $8.14 | $8.14 | $8.14 | $8.14 | $5.65 | 300 |
| 2016-05-12 | $8.28 | $8.28 | $8.15 | $8.20 | $5.69 | 350 |
| 2016-05-11 | $8.00 | $8.00 | $8.00 | $8.00 | $5.55 | 0 |
| 2016-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $5.55 | 0 |
| 2016-05-09 | $8.43 | $8.43 | $8.00 | $8.00 | $5.55 | 72,120 |
| 2016-05-06 | $9.67 | $9.67 | $9.67 | $9.67 | $6.71 | 0 |
| 2016-05-05 | $9.67 | $9.67 | $9.67 | $9.67 | $6.71 | 0 |
| 2016-05-04 | $9.67 | $9.67 | $9.67 | $9.67 | $6.71 | 576 |
| 2016-05-03 | $10.23 | $10.23 | $9.56 | $9.58 | $6.64 | 2,300 |
| 2016-05-02 | $11.04 | $11.04 | $11.04 | $11.04 | $7.66 | 300 |
| 2016-04-29 | $11.32 | $11.32 | $11.32 | $11.32 | $7.85 | 100 |
| 2016-04-28 | $11.04 | $11.14 | $10.83 | $10.83 | $7.51 | 777 |
| 2016-04-27 | $10.05 | $10.05 | $10.05 | $10.05 | $6.97 | 100 |
| 2016-04-26 | $10.05 | $10.05 | $10.05 | $10.05 | $6.97 | 60 |
| 2016-04-25 | $10.11 | $10.11 | $10.05 | $10.05 | $6.97 | 500 |
| 2016-04-22 | $10.52 | $10.52 | $10.52 | $10.52 | $7.30 | 300 |
| 2016-04-21 | $10.56 | $10.85 | $10.56 | $10.85 | $7.53 | 458 |
| 2016-04-20 | $11.17 | $11.49 | $11.17 | $11.45 | $7.94 | 1,050 |
| 2016-04-19 | $10.30 | $10.75 | $10.30 | $10.75 | $7.46 | 2,432 |
| 2016-04-18 | $9.71 | $9.71 | $9.71 | $9.71 | $6.73 | 0 |
| 2016-04-15 | $9.71 | $9.71 | $9.71 | $9.71 | $6.73 | 700 |
| 2016-04-14 | $9.89 | $9.89 | $9.89 | $9.89 | $6.86 | 100 |
| 2016-04-13 | $9.89 | $10.04 | $9.67 | $10.04 | $6.96 | 23,705 |
| 2016-04-12 | $8.85 | $9.04 | $8.85 | $9.00 | $6.24 | 5,450 |
| 2016-04-11 | $8.10 | $8.10 | $8.10 | $8.10 | $5.62 | 204 |
| 2016-04-08 | $7.66 | $7.66 | $7.66 | $7.66 | $5.31 | 200 |
| 2016-04-07 | $7.34 | $7.34 | $7.34 | $7.34 | $5.09 | 0 |
| 2016-04-06 | $7.34 | $7.34 | $7.34 | $7.34 | $5.09 | 0 |
| 2016-04-05 | $7.34 | $7.34 | $7.34 | $7.34 | $5.09 | 700 |
| 2016-04-04 | $7.60 | $7.60 | $7.60 | $7.60 | $5.27 | 0 |
| 2016-04-01 | $7.47 | $7.60 | $7.47 | $7.60 | $5.27 | 4,370 |
| 2016-03-31 | $7.80 | $7.89 | $7.80 | $7.80 | $5.41 | 2,460 |
| 2016-03-30 | $7.66 | $7.82 | $7.66 | $7.82 | $5.42 | 2,000 |
| 2016-03-29 | $6.87 | $7.02 | $6.87 | $7.02 | $4.87 | 2,101 |
| 2016-03-28 | $7.34 | $7.34 | $7.34 | $7.34 | $5.09 | 500 |
| 2016-03-24 | $7.19 | $7.19 | $7.19 | $7.19 | $4.99 | 800 |
| 2016-03-23 | $7.47 | $7.47 | $7.11 | $7.21 | $5.00 | 390 |
| 2016-03-22 | $7.96 | $7.96 | $7.96 | $7.96 | $5.52 | 105 |
| 2016-03-21 | $7.90 | $8.14 | $7.90 | $7.99 | $5.54 | 920 |
| 2016-03-18 | $8.03 | $8.03 | $8.00 | $8.00 | $5.55 | 15,500 |
| 2016-03-17 | $7.76 | $7.92 | $7.71 | $7.92 | $5.49 | 5,443 |
| 2016-03-16 | $6.86 | $7.19 | $6.86 | $7.19 | $4.99 | 1,510 |
| 2016-03-15 | $7.81 | $7.81 | $7.81 | $7.81 | $5.42 | 3,500 |
| 2016-03-14 | $7.69 | $7.83 | $7.69 | $7.81 | $5.42 | 2,547 |
| 2016-03-11 | $7.05 | $7.05 | $7.05 | $7.05 | $4.89 | 0 |
| 2016-03-10 | $7.35 | $7.35 | $7.05 | $7.05 | $4.89 | 11,519 |
| 2016-03-09 | $7.50 | $7.61 | $7.28 | $7.50 | $5.20 | 2,750 |
| 2016-03-08 | $7.95 | $8.09 | $7.40 | $7.51 | $5.21 | 8,047 |
| 2016-03-07 | $8.71 | $8.95 | $8.56 | $8.92 | $6.19 | 9,540 |
| 2016-03-04 | $7.77 | $8.57 | $7.77 | $8.52 | $5.91 | 4,848 |
| 2016-03-03 | $7.78 | $7.79 | $7.47 | $7.48 | $5.19 | 8,145 |
| 2016-03-02 | $7.18 | $7.52 | $7.02 | $7.50 | $5.20 | 9,920 |
| 2016-03-01 | $6.98 | $6.98 | $6.80 | $6.80 | $4.72 | 4,620 |
| 2016-02-29 | $6.46 | $6.84 | $6.46 | $6.84 | $4.74 | 4,601 |
| 2016-02-26 | $6.18 | $6.18 | $6.18 | $6.18 | $4.29 | 500 |
| 2016-02-25 | $5.75 | $5.75 | $5.75 | $5.75 | $3.99 | 0 |
| 2016-02-24 | $5.75 | $5.75 | $5.75 | $5.75 | $3.99 | 100 |
| 2016-02-23 | $6.71 | $6.71 | $6.45 | $6.45 | $4.47 | 7,100 |
| 2016-02-22 | $7.00 | $7.00 | $6.87 | $6.87 | $4.77 | 9,093 |
| 2016-02-19 | $6.11 | $6.34 | $6.11 | $6.11 | $4.24 | 8,048 |
| 2016-02-18 | $6.58 | $6.58 | $6.20 | $6.34 | $4.40 | 10,357 |
| 2016-02-17 | $6.25 | $6.80 | $6.03 | $6.80 | $4.72 | 28,575 |
| 2016-02-16 | $5.51 | $5.79 | $5.51 | $5.79 | $4.02 | 52,859 |
| 2016-02-12 | $4.96 | $4.96 | $4.96 | $4.96 | $3.44 | 0 |
| 2016-02-11 | $4.96 | $4.96 | $4.96 | $4.96 | $3.44 | 0 |
| 2016-02-10 | $4.96 | $4.96 | $4.96 | $4.96 | $3.44 | 54 |
| 2016-02-09 | $5.14 | $5.14 | $4.76 | $4.96 | $3.44 | 15,785 |
| 2016-02-08 | $5.22 | $5.48 | $5.16 | $5.48 | $3.80 | 16,335 |
| 2016-02-05 | $5.13 | $5.40 | $5.12 | $5.12 | $3.55 | 5,968 |
| 2016-02-04 | $4.74 | $4.93 | $4.70 | $4.93 | $3.42 | 17,121 |
| 2016-02-03 | $3.96 | $4.01 | $3.96 | $4.01 | $2.78 | 1,988 |
| 2016-02-02 | $3.69 | $3.70 | $3.60 | $3.70 | $2.57 | 3,344 |
| 2016-02-01 | $3.98 | $4.05 | $3.98 | $4.05 | $2.81 | 1,121 |
| 2016-01-29 | $3.96 | $4.05 | $3.96 | $4.05 | $2.81 | 1,150 |
| 2016-01-28 | $3.95 | $3.98 | $3.95 | $3.98 | $2.76 | 1,994 |
| 2016-01-27 | $3.53 | $3.53 | $3.53 | $3.53 | $2.45 | 5,509 |
| 2016-01-26 | $3.72 | $3.76 | $3.72 | $3.76 | $2.61 | 8,073 |
| 2016-01-25 | $3.40 | $3.40 | $3.25 | $3.25 | $2.25 | 6,500 |
| 2016-01-22 | $3.31 | $3.31 | $3.14 | $3.14 | $2.18 | 1,560 |
| 2016-01-21 | $3.38 | $3.56 | $3.38 | $3.50 | $2.43 | 3,495 |
| 2016-01-20 | $3.29 | $3.29 | $3.13 | $3.23 | $2.24 | 31,800 |
| 2016-01-19 | $3.46 | $3.46 | $3.33 | $3.33 | $2.31 | 1,850 |
| 2016-01-15 | $3.45 | $3.45 | $3.33 | $3.41 | $2.37 | 16,175 |
| 2016-01-14 | $3.60 | $3.66 | $3.60 | $3.66 | $2.54 | 200 |
| 2016-01-13 | $3.35 | $3.39 | $3.35 | $3.39 | $2.35 | 1,100 |
| 2016-01-12 | $3.57 | $3.57 | $3.36 | $3.45 | $2.39 | 1,650 |
| 2016-01-11 | $3.44 | $3.44 | $3.26 | $3.26 | $2.26 | 1,400 |
| 2016-01-08 | $3.55 | $3.55 | $3.31 | $3.43 | $2.38 | 11,421 |
| 2016-01-07 | $3.50 | $3.67 | $3.50 | $3.55 | $2.46 | 3,142 |
| 2016-01-06 | $4.20 | $4.20 | $4.20 | $4.20 | $2.91 | 86 |
| 2016-01-05 | $4.20 | $4.20 | $4.20 | $4.20 | $2.91 | 550 |
| 2016-01-04 | $4.26 | $4.26 | $4.20 | $4.20 | $2.91 | 6,001 |
| 2015-12-31 | $4.57 | $4.57 | $4.57 | $4.57 | $3.17 | 913 |
| 2015-12-30 | $4.54 | $4.60 | $4.54 | $4.60 | $3.19 | 10,136 |
| 2015-12-29 | $4.68 | $4.68 | $4.67 | $4.67 | $3.24 | 760 |
| 2015-12-28 | $4.72 | $4.72 | $4.72 | $4.72 | $3.27 | 1,174 |
| 2015-12-24 | $4.95 | $4.95 | $4.95 | $4.95 | $3.43 | 500 |
| 2015-12-23 | $4.22 | $4.22 | $4.22 | $4.22 | $2.93 | 0 |
| 2015-12-22 | $4.22 | $4.22 | $4.22 | $4.22 | $2.93 | 197 |
| 2015-12-21 | $4.02 | $4.02 | $4.02 | $4.02 | $2.79 | 30 |
| 2015-12-18 | $4.02 | $4.02 | $4.02 | $4.02 | $2.79 | 503 |
| 2015-12-17 | $3.95 | $3.95 | $3.91 | $3.95 | $2.74 | 1,808 |
| 2015-12-16 | $4.16 | $4.30 | $4.16 | $4.30 | $2.98 | 1,200 |
| 2015-12-15 | $4.18 | $4.18 | $4.04 | $4.04 | $2.80 | 1,676 |
| 2015-12-14 | $4.39 | $4.59 | $4.24 | $4.36 | $3.02 | 5,352 |
| 2015-12-11 | $4.63 | $4.63 | $4.50 | $4.55 | $3.16 | 5,150 |
| 2015-12-10 | $4.90 | $4.90 | $4.81 | $4.81 | $3.34 | 3,010 |
| 2015-12-09 | $4.87 | $4.95 | $4.52 | $4.81 | $3.34 | 4,120 |
| 2015-12-08 | $5.06 | $5.06 | $4.91 | $4.91 | $3.41 | 35,555 |
| 2015-12-07 | $5.87 | $5.87 | $5.87 | $5.87 | $4.07 | 1,600 |
| 2015-12-04 | $5.78 | $5.87 | $5.78 | $5.87 | $4.07 | 1,600 |
| 2015-12-03 | $6.00 | $6.00 | $6.00 | $6.00 | $4.16 | 200 |
| 2015-12-02 | $5.99 | $5.99 | $5.73 | $5.73 | $3.97 | 2,160 |
| 2015-12-01 | $6.06 | $6.06 | $5.89 | $5.89 | $4.09 | 1,766 |
| 2015-11-30 | $6.52 | $6.52 | $6.52 | $6.52 | $4.52 | 0 |
| 2015-11-27 | $6.52 | $6.52 | $6.52 | $6.52 | $4.52 | 0 |
| 2015-11-25 | $6.52 | $6.52 | $6.52 | $6.52 | $4.52 | 0 |
| 2015-11-24 | $6.52 | $6.52 | $6.52 | $6.52 | $4.52 | 2,353 |
| 2015-11-23 | $6.85 | $6.85 | $6.85 | $6.85 | $4.75 | 200 |
| 2015-11-20 | $6.75 | $6.75 | $6.75 | $6.75 | $4.68 | 0 |
| 2015-11-19 | $6.75 | $6.75 | $6.75 | $6.75 | $4.68 | 0 |
| 2015-11-18 | $6.75 | $6.75 | $6.75 | $6.75 | $4.68 | 100 |
| 2015-11-17 | $7.14 | $7.14 | $7.14 | $7.14 | $4.95 | 0 |
| 2015-11-16 | $7.14 | $7.14 | $7.14 | $7.14 | $4.95 | 2,925 |
| 2015-11-13 | $7.14 | $7.14 | $7.14 | $7.14 | $4.95 | 514 |
| 2015-11-12 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 0 |
| 2015-11-11 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 0 |
| 2015-11-10 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 50 |
| 2015-11-09 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 0 |
| 2015-11-06 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 0 |
| 2015-11-05 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 0 |
| 2015-11-04 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 0 |
| 2015-11-03 | $8.34 | $8.34 | $8.34 | $8.34 | $5.78 | 726 |
| 2015-11-02 | $8.27 | $8.27 | $8.27 | $8.27 | $5.74 | 0 |
| 2015-10-30 | $8.27 | $8.27 | $8.27 | $8.27 | $5.74 | 130 |
| 2015-10-29 | $9.06 | $9.06 | $9.06 | $9.06 | $6.28 | 0 |
| 2015-10-28 | $9.06 | $9.06 | $9.06 | $9.06 | $6.28 | 0 |
| 2015-10-27 | $9.06 | $9.06 | $9.06 | $9.06 | $6.28 | 0 |
| 2015-10-26 | $9.06 | $9.06 | $9.06 | $9.06 | $6.28 | 0 |
| 2015-10-23 | $9.06 | $9.06 | $9.06 | $9.06 | $6.28 | 0 |
| 2015-10-22 | $9.06 | $9.06 | $9.06 | $9.06 | $6.28 | 700 |
| 2015-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $6.84 | 0 |
| 2015-10-20 | $9.86 | $9.86 | $9.86 | $9.86 | $6.84 | 0 |
| 2015-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $6.84 | 800 |
| 2015-10-16 | $10.30 | $10.30 | $10.30 | $10.30 | $7.14 | 0 |
| 2015-10-15 | $10.30 | $10.30 | $10.30 | $10.30 | $7.14 | 0 |
| 2015-10-14 | $10.30 | $10.30 | $10.30 | $10.30 | $7.14 | 0 |
| 2015-10-13 | $10.30 | $10.30 | $10.30 | $10.30 | $7.14 | 100 |
| 2015-10-12 | $9.07 | $9.07 | $9.07 | $9.07 | $6.29 | 8 |
| 2015-10-09 | $9.07 | $9.07 | $9.07 | $9.07 | $6.29 | 0 |
| 2015-10-08 | $9.07 | $9.07 | $9.07 | $9.07 | $6.29 | 0 |
| 2015-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $6.29 | 0 |
| 2015-10-06 | $9.17 | $9.22 | $9.07 | $9.07 | $6.29 | 408 |
| 2015-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $5.81 | 0 |
| 2015-10-02 | $8.37 | $8.37 | $8.37 | $8.37 | $5.81 | 230 |
| 2015-10-01 | $8.53 | $8.53 | $8.53 | $8.53 | $5.92 | 0 |
| 2015-09-30 | $8.53 | $8.53 | $8.53 | $8.53 | $5.92 | 0 |
| 2015-09-29 | $8.53 | $8.53 | $8.53 | $8.53 | $5.92 | 0 |
| 2015-09-28 | $8.78 | $8.78 | $8.53 | $8.53 | $5.92 | 16,283 |
| 2015-09-25 | $9.42 | $9.42 | $9.42 | $9.42 | $6.53 | 102 |
| 2015-09-24 | $10.09 | $10.09 | $10.09 | $10.09 | $7.00 | 0 |
| 2015-09-23 | $10.09 | $10.09 | $10.09 | $10.09 | $7.00 | 0 |
| 2015-09-22 | $10.08 | $10.14 | $10.08 | $10.09 | $7.00 | 2,253 |
| 2015-09-21 | $11.49 | $11.49 | $11.49 | $11.49 | $7.97 | 1 |
| 2015-09-18 | $11.49 | $11.49 | $11.49 | $11.49 | $7.97 | 29 |
| 2015-09-17 | $11.49 | $11.49 | $11.49 | $11.49 | $7.97 | 40 |
| 2015-09-16 | $11.49 | $11.49 | $11.49 | $11.49 | $7.97 | 100 |
| 2015-09-15 | $11.49 | $11.49 | $11.49 | $11.49 | $7.97 | 5,000 |
| 2015-09-14 | $10.87 | $10.87 | $10.80 | $10.80 | $7.49 | 350 |
| 2015-09-11 | $11.75 | $11.75 | $11.35 | $11.36 | $7.88 | 2,596 |
| 2015-09-10 | $11.40 | $11.40 | $11.40 | $11.40 | $7.91 | 0 |
| 2015-09-09 | $11.40 | $11.40 | $11.40 | $11.40 | $7.91 | 110 |
| 2015-09-08 | $10.61 | $10.61 | $10.61 | $10.61 | $7.36 | 0 |
| 2015-09-04 | $10.61 | $10.61 | $10.61 | $10.61 | $7.36 | 0 |
Anglo American plc (AAUKF) News Headlines
Recent Anglo American plc (AAUKF) News
Similar Companies to Anglo American plc (AAUKF) 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 | -- | -- | -- |