Atco Ltd - Class I (ACLLF) Exchange: PINK
Data as of May 8, 2024
$27.84 ($-0.06) -0.20%
Atco Ltd - Class I - Daily Information
Click for more stock information on Atco Ltd - Class I.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $27.87 |
| Previous Close | $27.84 |
| High | $27.89 |
| Low | $27.80 |
| Adjusted Open | $27.87 |
| Previous Adjusted Close | $27.84 |
| Adjusted High | $27.89 |
| Adjusted Low | $27.80 |
About Atco Ltd - Class I (ACLLF)
No Description Available
Invest in Atco Ltd - Class I (ACLLF)
Historical Stock Data for Atco Ltd - Class I (ACLLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $27.87 | $27.89 | $27.80 | $27.84 | $27.84 | 3,861 |
| 2024-02-22 | $27.60 | $27.90 | $27.58 | $27.90 | $27.90 | 6,034 |
| 2024-02-21 | $27.67 | $27.74 | $27.67 | $27.67 | $27.67 | 1,722 |
| 2024-02-20 | $27.48 | $27.49 | $27.48 | $27.49 | $27.49 | 644 |
| 2024-02-16 | $27.36 | $27.36 | $27.26 | $27.26 | $27.26 | 14,758 |
| 2024-02-15 | $27.26 | $27.43 | $27.26 | $27.43 | $27.43 | 3,415 |
| 2024-02-14 | $26.82 | $26.82 | $26.75 | $26.77 | $26.77 | 8,142 |
| 2024-02-13 | $27.28 | $27.28 | $26.60 | $26.60 | $26.60 | 13,927 |
| 2024-02-12 | $27.28 | $27.68 | $27.28 | $27.68 | $27.68 | 11,683 |
| 2024-02-09 | $27.05 | $27.05 | $26.96 | $26.96 | $26.96 | 13,539 |
| 2024-02-08 | $27.50 | $27.50 | $27.15 | $27.17 | $27.17 | 23,143 |
| 2024-02-07 | $27.66 | $27.67 | $27.64 | $27.64 | $27.64 | 11,469 |
| 2024-02-06 | $27.80 | $27.93 | $27.80 | $27.93 | $27.93 | 6,832 |
| 2024-02-05 | $27.85 | $27.85 | $27.56 | $27.56 | $27.56 | 14,956 |
| 2024-02-02 | $28.08 | $28.25 | $28.08 | $28.21 | $28.21 | 10,895 |
| 2024-02-01 | $28.22 | $28.48 | $28.21 | $28.48 | $28.48 | 30,466 |
| 2024-01-31 | $28.12 | $28.12 | $28.06 | $28.06 | $28.06 | 413 |
| 2024-01-30 | $28.41 | $28.57 | $28.41 | $28.57 | $28.57 | 38,731 |
| 2024-01-29 | $28.05 | $28.44 | $28.05 | $28.44 | $28.44 | 3,300 |
| 2024-01-26 | $27.72 | $28.25 | $27.72 | $28.25 | $28.25 | 17,713 |
| 2024-01-25 | $27.67 | $27.67 | $27.42 | $27.62 | $27.62 | 8,823 |
| 2024-01-24 | $28.43 | $28.43 | $27.31 | $27.33 | $27.33 | 28,516 |
| 2024-01-23 | $28.16 | $28.25 | $28.16 | $28.21 | $28.21 | 9,871 |
| 2024-01-22 | $28.43 | $28.43 | $28.18 | $28.20 | $28.20 | 13,579 |
| 2024-01-19 | $28.00 | $28.28 | $27.89 | $28.28 | $28.28 | 4,278 |
| 2024-01-18 | $28.00 | $28.00 | $27.79 | $27.82 | $27.82 | 4,239 |
| 2024-01-17 | $28.80 | $28.80 | $28.00 | $28.00 | $28.00 | 8,353 |
| 2024-01-16 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 3,352 |
| 2024-01-12 | $28.61 | $28.61 | $28.36 | $28.39 | $28.39 | 7,711 |
| 2024-01-11 | $28.56 | $28.56 | $28.18 | $28.49 | $28.49 | 9,051 |
| 2024-01-10 | $28.67 | $28.67 | $28.02 | $28.65 | $28.65 | 38,269 |
| 2024-01-09 | $28.82 | $28.83 | $28.79 | $28.79 | $28.79 | 19,276 |
| 2024-01-08 | $29.26 | $29.32 | $29.24 | $29.24 | $29.24 | 12,293 |
| 2024-01-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 6,554 |
| 2024-01-04 | $29.00 | $29.14 | $29.00 | $29.14 | $29.14 | 14,701 |
| 2024-01-03 | $28.80 | $29.10 | $28.80 | $29.10 | $29.10 | 31,428 |
| 2024-01-02 | $29.28 | $29.37 | $29.15 | $29.16 | $29.16 | 15,920 |
| 2023-12-29 | $28.97 | $29.26 | $28.95 | $29.26 | $29.26 | 13,053 |
| 2023-12-28 | $28.89 | $29.02 | $28.89 | $28.98 | $28.98 | 25,930 |
| 2023-12-27 | $28.54 | $28.93 | $28.54 | $28.80 | $28.80 | 3,976 |
| 2023-12-26 | $28.80 | $28.94 | $28.80 | $28.94 | $28.94 | 443 |
| 2023-12-22 | $28.41 | $28.41 | $28.32 | $28.32 | $28.32 | 7,500 |
| 2023-12-21 | $28.11 | $28.13 | $28.05 | $28.05 | $28.05 | 1,352 |
| 2023-12-20 | $27.89 | $28.08 | $27.72 | $27.72 | $27.72 | 10,812 |
| 2023-12-19 | $28.00 | $28.12 | $27.77 | $27.89 | $27.89 | 2,531 |
| 2023-12-18 | $28.22 | $28.30 | $27.92 | $28.00 | $28.00 | 17,336 |
| 2023-12-15 | $28.80 | $28.80 | $28.11 | $28.17 | $28.17 | 24,567 |
| 2023-12-14 | $28.47 | $28.55 | $28.33 | $28.43 | $28.43 | 11,811 |
| 2023-12-13 | $26.91 | $28.06 | $26.91 | $28.01 | $28.01 | 8,415 |
| 2023-12-12 | $27.02 | $27.13 | $26.90 | $26.96 | $26.96 | 12,197 |
| 2023-12-11 | $27.70 | $27.70 | $27.13 | $27.13 | $27.13 | 7,128 |
| 2023-12-08 | $27.78 | $27.85 | $27.53 | $27.69 | $27.69 | 29,678 |
| 2023-12-07 | $27.40 | $27.82 | $27.37 | $27.79 | $27.79 | 25,054 |
| 2023-12-06 | $27.48 | $27.74 | $27.44 | $27.74 | $27.74 | 11,730 |
| 2023-12-05 | $27.81 | $27.81 | $27.81 | $27.81 | $27.34 | 8,506 |
| 2023-12-04 | $27.50 | $27.90 | $27.50 | $27.88 | $27.41 | 13,253 |
| 2023-12-01 | $27.58 | $27.77 | $27.58 | $27.77 | $27.30 | 2,878 |
| 2023-11-30 | $27.21 | $27.21 | $27.21 | $27.21 | $26.75 | 37,956 |
| 2023-11-29 | $27.25 | $27.25 | $26.93 | $26.93 | $26.48 | 70,416 |
| 2023-11-28 | $27.46 | $27.46 | $27.40 | $27.40 | $26.94 | 16,104 |
| 2023-11-27 | $27.63 | $27.63 | $27.57 | $27.57 | $27.11 | 11,441 |
| 2023-11-24 | $27.86 | $27.86 | $27.81 | $27.81 | $27.81 | 10,401 |
| 2023-11-22 | $27.52 | $27.61 | $27.52 | $27.61 | $27.61 | 2,674 |
| 2023-11-21 | $27.65 | $27.65 | $27.29 | $27.29 | $27.29 | 73,871 |
| 2023-11-20 | $27.85 | $27.87 | $27.82 | $27.86 | $27.86 | 3,824 |
| 2023-11-17 | $27.83 | $28.03 | $27.83 | $28.03 | $28.03 | 16,567 |
| 2023-11-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 6,825 |
| 2023-11-15 | $27.95 | $28.22 | $27.95 | $28.04 | $28.04 | 12,985 |
| 2023-11-14 | $26.98 | $27.72 | $26.98 | $27.72 | $27.72 | 24,060 |
| 2023-11-13 | $25.15 | $27.08 | $25.15 | $26.98 | $26.98 | 26,314 |
| 2023-11-10 | $27.07 | $27.12 | $27.07 | $27.10 | $27.10 | 2,892 |
| 2023-11-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 8,317 |
| 2023-11-08 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 699 |
| 2023-11-07 | $27.32 | $27.32 | $27.23 | $27.23 | $27.23 | 17,622 |
| 2023-11-06 | $27.91 | $27.98 | $27.74 | $27.74 | $27.74 | 14,331 |
| 2023-11-03 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 29,622 |
| 2023-11-02 | $26.82 | $27.17 | $26.82 | $27.17 | $27.17 | 20,518 |
| 2023-11-01 | $26.19 | $26.29 | $26.19 | $26.29 | $26.29 | 423 |
| 2023-10-31 | $25.95 | $25.97 | $25.66 | $25.66 | $25.66 | 60,610 |
| 2023-10-30 | $25.56 | $25.74 | $25.56 | $25.74 | $25.74 | 8,085 |
| 2023-10-27 | $25.24 | $25.29 | $25.17 | $25.17 | $25.17 | 2,161 |
| 2023-10-26 | $25.20 | $25.41 | $25.03 | $25.38 | $25.38 | 10,918 |
| 2023-10-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 4,630 |
| 2023-10-24 | $24.87 | $24.96 | $24.78 | $24.78 | $24.78 | 6,164 |
| 2023-10-23 | $25.21 | $25.29 | $25.21 | $25.21 | $25.21 | 2,224 |
| 2023-10-20 | $25.27 | $25.27 | $24.97 | $24.97 | $24.97 | 1,069 |
| 2023-10-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 767 |
| 2023-10-18 | $25.44 | $25.62 | $25.44 | $25.61 | $25.61 | 521 |
| 2023-10-17 | $26.02 | $26.02 | $25.67 | $25.67 | $25.67 | 729 |
| 2023-10-16 | $25.77 | $25.96 | $25.77 | $25.96 | $25.96 | 6,718 |
| 2023-10-13 | $25.65 | $25.86 | $25.64 | $25.64 | $25.64 | 2,065 |
| 2023-10-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 97 |
| 2023-10-11 | $25.90 | $26.02 | $25.90 | $26.02 | $26.02 | 1,288 |
| 2023-10-10 | $25.70 | $25.73 | $25.70 | $25.73 | $25.73 | 508 |
| 2023-10-09 | $25.00 | $25.97 | $25.00 | $25.51 | $25.51 | 1,626 |
| 2023-10-06 | $25.17 | $25.28 | $25.17 | $25.28 | $25.28 | 4,499 |
| 2023-10-05 | $24.64 | $24.85 | $24.64 | $24.85 | $24.85 | 13,304 |
| 2023-10-04 | $24.16 | $24.57 | $24.09 | $24.57 | $24.57 | 6,910 |
| 2023-10-03 | $24.50 | $24.50 | $24.00 | $24.15 | $24.15 | 19,797 |
| 2023-10-02 | $24.71 | $24.79 | $24.63 | $24.70 | $24.70 | 55,074 |
| 2023-09-29 | $25.42 | $25.57 | $25.40 | $25.40 | $25.40 | 28,643 |
| 2023-09-28 | $25.72 | $25.72 | $25.62 | $25.72 | $25.72 | 3,385 |
| 2023-09-27 | $25.78 | $25.78 | $25.48 | $25.48 | $25.48 | 4,290 |
| 2023-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,966 |
| 2023-09-25 | $27.00 | $27.00 | $26.74 | $26.74 | $26.74 | 1,638 |
| 2023-09-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 6,577 |
| 2023-09-21 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 5,436 |
| 2023-09-20 | $27.59 | $27.59 | $27.31 | $27.36 | $27.36 | 1,761 |
| 2023-09-19 | $27.60 | $27.60 | $27.35 | $27.35 | $27.35 | 4,703 |
| 2023-09-18 | $27.54 | $27.54 | $27.44 | $27.44 | $27.44 | 8,468 |
| 2023-09-15 | $27.34 | $27.38 | $27.34 | $27.36 | $27.36 | 7,561 |
| 2023-09-14 | $27.19 | $27.29 | $27.19 | $27.29 | $27.29 | 1,700 |
| 2023-09-13 | $27.00 | $27.02 | $26.90 | $26.90 | $26.90 | 2,940 |
| 2023-09-12 | $26.80 | $26.82 | $26.74 | $26.74 | $26.74 | 864 |
| 2023-09-11 | $26.75 | $26.82 | $26.60 | $26.66 | $26.66 | 2,747 |
| 2023-09-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 2,313 |
| 2023-09-07 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 856 |
| 2023-09-06 | $27.10 | $27.34 | $27.10 | $27.34 | $27.34 | 3,291 |
| 2023-09-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.35 | 202 |
| 2023-09-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 856 |
| 2023-08-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 442 |
| 2023-08-30 | $28.03 | $28.03 | $27.82 | $27.82 | $27.82 | 1,674 |
| 2023-08-29 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 119 |
| 2023-08-28 | $27.64 | $27.81 | $27.64 | $27.81 | $27.81 | 1,959 |
| 2023-08-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 235 |
| 2023-08-24 | $27.59 | $27.78 | $27.59 | $27.69 | $27.69 | 1,954 |
| 2023-08-23 | $27.63 | $27.81 | $27.63 | $27.76 | $27.76 | 1,246 |
| 2023-08-22 | $27.44 | $27.44 | $27.16 | $27.35 | $27.35 | 699 |
| 2023-08-21 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 276 |
| 2023-08-18 | $27.78 | $27.79 | $27.67 | $27.67 | $27.67 | 2,600 |
| 2023-08-17 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 34 |
| 2023-08-16 | $28.00 | $28.00 | $27.93 | $27.93 | $27.93 | 3,486 |
| 2023-08-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,335 |
| 2023-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-08-11 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 1,705 |
| 2023-08-10 | $27.96 | $27.96 | $27.83 | $27.83 | $27.83 | 3,797 |
| 2023-08-09 | $27.79 | $28.13 | $27.79 | $28.13 | $28.13 | 4,510 |
| 2023-08-08 | $27.31 | $27.55 | $27.20 | $27.55 | $27.55 | 14,080 |
| 2023-08-07 | $28.47 | $28.80 | $28.00 | $28.63 | $28.63 | 4,105 |
| 2023-08-04 | $27.62 | $27.62 | $27.56 | $27.56 | $27.56 | 6,179 |
| 2023-08-03 | $27.50 | $27.50 | $27.16 | $27.26 | $27.26 | 2,214 |
| 2023-08-02 | $27.90 | $27.90 | $27.73 | $27.78 | $27.78 | 2,428 |
| 2023-08-01 | $28.62 | $28.62 | $28.11 | $28.11 | $28.11 | 1,186 |
| 2023-07-31 | $28.70 | $28.75 | $28.57 | $28.57 | $28.57 | 2,255 |
| 2023-07-28 | $28.46 | $28.47 | $28.33 | $28.33 | $28.33 | 4,351 |
| 2023-07-27 | $29.67 | $29.67 | $28.59 | $28.59 | $28.59 | 1,415 |
| 2023-07-26 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 958 |
| 2023-07-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 7,520 |
| 2023-07-24 | $29.70 | $29.70 | $29.50 | $29.55 | $29.55 | 3,662 |
| 2023-07-21 | $29.53 | $29.53 | $29.50 | $29.50 | $29.50 | 6,997 |
| 2023-07-20 | $29.42 | $29.45 | $29.33 | $29.41 | $29.41 | 1,158 |
| 2023-07-19 | $29.09 | $29.15 | $29.09 | $29.10 | $29.10 | 1,010 |
| 2023-07-18 | $29.09 | $29.11 | $29.04 | $29.04 | $29.04 | 2,525 |
| 2023-07-17 | $29.30 | $29.30 | $29.03 | $29.03 | $29.03 | 2,261 |
| 2023-07-14 | $29.36 | $29.39 | $29.36 | $29.37 | $29.37 | 5,778 |
| 2023-07-13 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 3,107 |
| 2023-07-12 | $29.31 | $29.31 | $29.13 | $29.13 | $29.13 | 668 |
| 2023-07-11 | $28.66 | $28.78 | $28.66 | $28.78 | $28.78 | 1,493 |
| 2023-07-10 | $28.79 | $28.79 | $28.73 | $28.73 | $28.73 | 2,528 |
| 2023-07-07 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 277 |
| 2023-07-06 | $29.21 | $29.27 | $28.97 | $28.97 | $28.97 | 5,127 |
| 2023-07-05 | $29.54 | $29.70 | $29.50 | $29.57 | $29.57 | 7,351 |
| 2023-07-03 | $27.06 | $31.00 | $27.06 | $28.90 | $28.90 | 8,480 |
| 2023-06-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,155 |
| 2023-06-29 | $29.51 | $29.55 | $29.51 | $29.55 | $29.55 | 1,361 |
| 2023-06-28 | $29.47 | $29.47 | $29.45 | $29.45 | $29.45 | 994 |
| 2023-06-27 | $29.69 | $29.80 | $29.68 | $29.80 | $29.80 | 1,706 |
| 2023-06-26 | $29.63 | $29.87 | $29.60 | $29.87 | $29.87 | 2,540 |
| 2023-06-23 | $29.80 | $30.00 | $29.69 | $29.69 | $29.69 | 5,258 |
| 2023-06-22 | $30.12 | $30.14 | $30.12 | $30.14 | $30.14 | 902 |
| 2023-06-21 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 74 |
| 2023-06-20 | $30.34 | $30.34 | $30.00 | $30.23 | $30.23 | 1,097 |
| 2023-06-16 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 2,280 |
| 2023-06-15 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 406 |
| 2023-06-14 | $30.56 | $30.56 | $30.37 | $30.37 | $30.37 | 2,001 |
| 2023-06-13 | $30.64 | $30.71 | $30.57 | $30.57 | $30.57 | 5,114 |
| 2023-06-12 | $30.51 | $30.78 | $30.51 | $30.78 | $30.78 | 1,382 |
| 2023-06-09 | $30.81 | $30.85 | $30.73 | $30.77 | $30.77 | 2,198 |
| 2023-06-08 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 327 |
| 2023-06-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 203 |
| 2023-06-06 | $31.82 | $31.82 | $30.50 | $30.63 | $30.63 | 1,583 |
| 2023-06-05 | $31.82 | $31.82 | $30.80 | $30.80 | $30.80 | 1,630 |
| 2023-06-02 | $30.67 | $31.11 | $30.67 | $31.11 | $31.11 | 2,682 |
| 2023-06-01 | $30.62 | $30.81 | $30.56 | $30.57 | $30.57 | 3,834 |
| 2023-05-31 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 175 |
| 2023-05-30 | $31.27 | $31.30 | $31.24 | $31.30 | $30.95 | 8,356 |
| 2023-05-26 | $31.01 | $31.01 | $31.01 | $31.01 | $30.66 | 215 |
| 2023-05-25 | $31.82 | $31.82 | $31.82 | $31.82 | $31.46 | 62 |
| 2023-05-24 | $31.82 | $31.82 | $31.82 | $31.82 | $31.46 | 192 |
| 2023-05-23 | $32.16 | $32.16 | $32.08 | $32.08 | $31.72 | 2,166 |
| 2023-05-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.64 | 425 |
| 2023-05-19 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 127 |
| 2023-05-18 | $32.07 | $32.17 | $32.07 | $32.17 | $32.17 | 972 |
| 2023-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1,710 |
| 2023-05-16 | $33.39 | $33.39 | $33.05 | $33.06 | $33.06 | 1,707 |
| 2023-05-15 | $33.35 | $33.45 | $33.35 | $33.41 | $33.41 | 500 |
| 2023-05-12 | $33.41 | $33.42 | $33.41 | $33.42 | $33.42 | 2,144 |
| 2023-05-11 | $33.00 | $33.38 | $33.00 | $33.38 | $33.38 | 3,813 |
| 2023-05-10 | $33.54 | $33.60 | $33.52 | $33.60 | $33.60 | 2,236 |
| 2023-05-09 | $33.46 | $33.80 | $33.46 | $33.80 | $33.80 | 3,075 |
| 2023-05-08 | $33.40 | $33.82 | $33.40 | $33.54 | $33.54 | 5,749 |
| 2023-05-05 | $31.56 | $33.59 | $31.56 | $33.40 | $33.40 | 11,038 |
| 2023-05-04 | $32.93 | $33.18 | $32.93 | $33.04 | $33.04 | 32,222 |
| 2023-05-03 | $32.80 | $33.27 | $32.79 | $33.27 | $33.27 | 1,921 |
| 2023-05-02 | $32.68 | $32.68 | $32.67 | $32.67 | $32.67 | 668 |
| 2023-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 173 |
| 2023-04-28 | $33.04 | $33.04 | $33.00 | $33.00 | $33.00 | 1,644 |
| 2023-04-27 | $33.00 | $33.03 | $33.00 | $33.03 | $33.03 | 654 |
| 2023-04-26 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 326 |
| 2023-04-25 | $33.14 | $33.14 | $33.11 | $33.11 | $33.11 | 918 |
| 2023-04-24 | $33.05 | $33.37 | $33.05 | $33.16 | $33.16 | 1,893 |
| 2023-04-21 | $31.51 | $33.03 | $31.51 | $33.03 | $33.03 | 889 |
| 2023-04-20 | $33.07 | $33.12 | $32.94 | $33.12 | $33.12 | 640 |
| 2023-04-19 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 122 |
| 2023-04-18 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 2,555 |
| 2023-04-17 | $33.37 | $33.37 | $33.28 | $33.28 | $33.28 | 1,108 |
| 2023-04-14 | $33.50 | $33.50 | $33.27 | $33.46 | $33.46 | 4,796 |
| 2023-04-13 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 35 |
| 2023-04-12 | $33.66 | $33.66 | $33.45 | $33.45 | $33.45 | 4,390 |
| 2023-04-11 | $33.26 | $33.36 | $33.26 | $33.36 | $33.36 | 3,922 |
| 2023-04-10 | $32.95 | $33.05 | $32.94 | $33.05 | $33.05 | 2,126 |
| 2023-04-06 | $32.87 | $32.87 | $32.81 | $32.81 | $32.81 | 3,210 |
| 2023-04-05 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 1,250 |
| 2023-04-04 | $32.36 | $32.36 | $32.12 | $32.20 | $32.20 | 6,907 |
| 2023-04-03 | $32.14 | $32.25 | $32.14 | $32.25 | $32.25 | 1,944 |
| 2023-03-31 | $32.28 | $32.28 | $32.10 | $32.14 | $32.14 | 2,143 |
| 2023-03-30 | $31.95 | $32.03 | $31.95 | $32.03 | $32.03 | 958 |
| 2023-03-29 | $31.23 | $31.53 | $31.23 | $31.48 | $31.48 | 757 |
| 2023-03-28 | $30.78 | $31.00 | $30.78 | $30.93 | $30.93 | 2,838 |
| 2023-03-27 | $30.21 | $30.67 | $30.21 | $30.67 | $30.67 | 304 |
| 2023-03-24 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1,656 |
| 2023-03-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 143 |
| 2023-03-22 | $30.20 | $30.20 | $29.89 | $29.90 | $29.90 | 1,396 |
| 2023-03-21 | $30.79 | $30.82 | $30.25 | $30.29 | $30.29 | 4,820 |
| 2023-03-20 | $30.67 | $30.90 | $30.67 | $30.90 | $30.90 | 3,660 |
| 2023-03-17 | $30.51 | $30.65 | $30.51 | $30.60 | $30.60 | 2,689 |
| 2023-03-16 | $30.38 | $30.47 | $30.38 | $30.47 | $30.47 | 2,076 |
| 2023-03-15 | $30.27 | $30.34 | $30.27 | $30.34 | $30.34 | 768 |
| 2023-03-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 512 |
| 2023-03-13 | $29.64 | $30.15 | $29.64 | $30.15 | $30.15 | 1,163 |
| 2023-03-10 | $29.85 | $29.91 | $29.85 | $29.91 | $29.91 | 395 |
| 2023-03-09 | $29.88 | $30.55 | $29.88 | $30.10 | $30.10 | 4,444 |
| 2023-03-08 | $29.65 | $29.65 | $29.31 | $29.49 | $29.49 | 1,816 |
| 2023-03-07 | $30.15 | $30.15 | $29.67 | $29.80 | $29.80 | 4,580 |
| 2023-03-06 | $29.75 | $30.22 | $29.75 | $30.14 | $30.14 | 9,346 |
| 2023-03-03 | $29.77 | $29.90 | $29.64 | $29.78 | $29.78 | 7,914 |
| 2023-03-02 | $29.49 | $29.81 | $29.17 | $29.81 | $29.81 | 7,348 |
| 2023-03-01 | $31.00 | $31.00 | $30.23 | $30.25 | $30.25 | 2,351 |
| 2023-02-28 | $31.21 | $31.21 | $31.00 | $31.00 | $30.65 | 44,690 |
| 2023-02-27 | $31.67 | $31.70 | $31.67 | $31.70 | $31.34 | 475 |
| 2023-02-24 | $31.33 | $31.51 | $31.21 | $31.51 | $31.15 | 550 |
| 2023-02-23 | $32.00 | $32.00 | $31.73 | $31.75 | $31.39 | 1,912 |
| 2023-02-22 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 76 |
| 2023-02-21 | $32.00 | $32.00 | $31.72 | $31.72 | $31.72 | 4,764 |
| 2023-02-17 | $31.85 | $32.03 | $31.85 | $32.03 | $32.03 | 365 |
| 2023-02-16 | $31.90 | $32.05 | $31.90 | $32.02 | $32.02 | 889 |
| 2023-02-15 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 725 |
| 2023-02-14 | $32.34 | $32.34 | $32.33 | $32.33 | $32.33 | 1,461 |
| 2023-02-13 | $32.64 | $32.64 | $32.59 | $32.59 | $32.59 | 555 |
| 2023-02-10 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 518 |
| 2023-02-09 | $31.55 | $31.55 | $31.52 | $31.52 | $31.52 | 932 |
| 2023-02-08 | $31.55 | $31.58 | $31.40 | $31.40 | $31.40 | 11,261 |
| 2023-02-07 | $31.51 | $31.55 | $31.51 | $31.55 | $31.55 | 821 |
| 2023-02-06 | $31.43 | $31.43 | $31.38 | $31.38 | $31.38 | 8,936 |
| 2023-02-03 | $31.64 | $31.64 | $31.41 | $31.52 | $31.52 | 1,356 |
| 2023-02-02 | $31.80 | $31.82 | $31.75 | $31.75 | $31.75 | 4,985 |
| 2023-02-01 | $31.60 | $32.01 | $31.60 | $31.97 | $31.97 | 3,656 |
| 2023-01-31 | $31.36 | $31.97 | $31.36 | $31.97 | $31.97 | 85,316 |
| 2023-01-30 | $31.42 | $31.83 | $31.42 | $31.50 | $31.50 | 4,337 |
| 2023-01-27 | $31.58 | $31.71 | $31.52 | $31.62 | $31.62 | 1,667 |
| 2023-01-26 | $32.02 | $32.03 | $31.75 | $31.93 | $31.93 | 4,793 |
| 2023-01-25 | $32.29 | $32.29 | $32.14 | $32.18 | $32.18 | 4,596 |
| 2023-01-24 | $32.68 | $32.80 | $32.20 | $32.55 | $32.55 | 7,244 |
| 2023-01-23 | $32.45 | $32.68 | $32.45 | $32.63 | $32.63 | 15,269 |
| 2023-01-20 | $32.87 | $32.87 | $32.61 | $32.63 | $32.63 | 4,145 |
| 2023-01-19 | $32.20 | $32.54 | $32.20 | $32.52 | $32.52 | 761 |
| 2023-01-18 | $32.75 | $32.79 | $32.75 | $32.79 | $32.79 | 313 |
| 2023-01-17 | $32.50 | $33.22 | $32.50 | $32.99 | $32.99 | 3,026 |
| 2023-01-13 | $32.00 | $32.45 | $32.00 | $32.45 | $32.45 | 1,743 |
| 2023-01-12 | $32.29 | $32.29 | $32.27 | $32.27 | $32.27 | 609 |
| 2023-01-11 | $31.97 | $31.97 | $31.62 | $31.91 | $31.91 | 3,953 |
| 2023-01-10 | $31.50 | $31.50 | $31.30 | $31.30 | $31.30 | 496 |
| 2023-01-09 | $31.79 | $31.80 | $31.67 | $31.77 | $31.77 | 3,280 |
| 2023-01-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 204 |
| 2023-01-05 | $31.29 | $31.40 | $31.11 | $31.22 | $31.22 | 2,322 |
| 2023-01-04 | $31.21 | $31.71 | $31.21 | $31.53 | $31.53 | 2,676 |
| 2023-01-03 | $31.10 | $31.14 | $30.84 | $31.07 | $31.07 | 3,296 |
| 2022-12-30 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 359 |
| 2022-12-29 | $31.45 | $31.46 | $31.45 | $31.46 | $31.46 | 679 |
| 2022-12-28 | $31.63 | $31.63 | $31.22 | $31.22 | $31.22 | 996 |
| 2022-12-27 | $31.40 | $31.71 | $31.40 | $31.71 | $31.71 | 1,047 |
| 2022-12-23 | $31.10 | $31.48 | $31.10 | $31.40 | $31.40 | 3,646 |
| 2022-12-22 | $30.82 | $31.31 | $30.82 | $31.13 | $31.13 | 1,999 |
| 2022-12-21 | $31.39 | $31.73 | $31.39 | $31.73 | $31.73 | 3,133 |
| 2022-12-20 | $31.09 | $31.24 | $31.06 | $31.24 | $31.24 | 3,188 |
| 2022-12-19 | $31.45 | $31.45 | $31.39 | $31.39 | $31.39 | 597 |
| 2022-12-16 | $31.17 | $31.45 | $31.17 | $31.45 | $31.45 | 810 |
| 2022-12-15 | $31.79 | $31.79 | $31.77 | $31.77 | $31.77 | 496 |
| 2022-12-14 | $32.86 | $32.98 | $32.33 | $32.33 | $32.33 | 1,362 |
| 2022-12-13 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 750 |
| 2022-12-12 | $31.89 | $32.06 | $31.89 | $32.06 | $32.06 | 2,574 |
| 2022-12-09 | $31.79 | $31.80 | $31.79 | $31.80 | $31.80 | 357 |
| 2022-12-08 | $31.89 | $31.91 | $31.65 | $31.78 | $31.78 | 7,600 |
| 2022-12-07 | $31.50 | $31.61 | $31.50 | $31.61 | $31.61 | 7,060 |
| 2022-12-06 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 81 |
| 2022-12-05 | $31.51 | $31.66 | $31.29 | $31.29 | $31.29 | 3,817 |
| 2022-12-02 | $31.18 | $31.56 | $31.18 | $31.56 | $31.56 | 612 |
| 2022-12-01 | $32.18 | $32.18 | $31.90 | $31.90 | $31.90 | 1,835 |
| 2022-11-30 | $31.55 | $31.59 | $31.41 | $31.41 | $31.41 | 14,331 |
| 2022-11-29 | $31.71 | $31.71 | $31.51 | $31.58 | $31.24 | 1,176 |
| 2022-11-28 | $32.20 | $32.28 | $31.92 | $31.92 | $31.58 | 3,032 |
| 2022-11-25 | $32.21 | $32.21 | $32.21 | $32.21 | $31.87 | 394 |
| 2022-11-23 | $31.98 | $32.21 | $31.83 | $32.21 | $31.87 | 774 |
| 2022-11-22 | $31.73 | $31.92 | $31.73 | $31.92 | $31.58 | 2,051 |
| 2022-11-21 | $31.47 | $31.47 | $31.29 | $31.29 | $30.95 | 1,196 |
| 2022-11-18 | $31.13 | $31.13 | $31.13 | $31.13 | $30.80 | 2,117 |
| 2022-11-17 | $31.08 | $31.08 | $31.00 | $31.00 | $31.00 | 691 |
| 2022-11-16 | $31.00 | $31.04 | $31.00 | $31.04 | $31.04 | 365 |
| 2022-11-15 | $31.19 | $31.19 | $30.90 | $31.08 | $31.08 | 868 |
| 2022-11-14 | $31.62 | $31.62 | $31.14 | $31.14 | $31.14 | 689 |
| 2022-11-11 | $31.36 | $31.61 | $31.34 | $31.61 | $31.61 | 1,891 |
| 2022-11-10 | $31.44 | $31.52 | $31.44 | $31.52 | $31.52 | 662 |
| 2022-11-09 | $30.70 | $30.70 | $30.68 | $30.68 | $30.68 | 366 |
| 2022-11-08 | $30.62 | $30.82 | $30.62 | $30.82 | $30.82 | 759 |
| 2022-11-07 | $30.77 | $30.77 | $30.38 | $30.43 | $30.43 | 3,438 |
| 2022-11-04 | $30.86 | $30.86 | $30.66 | $30.66 | $30.66 | 468 |
| 2022-11-03 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 255 |
| 2022-11-02 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 646 |
| 2022-11-01 | $30.95 | $31.02 | $30.77 | $30.77 | $30.77 | 2,180 |
| 2022-10-31 | $30.83 | $30.95 | $30.57 | $30.57 | $30.57 | 1,155 |
| 2022-10-28 | $31.06 | $31.06 | $30.89 | $30.95 | $30.95 | 4,250 |
| 2022-10-27 | $31.28 | $31.62 | $31.28 | $31.62 | $31.62 | 458 |
| 2022-10-26 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2022-10-25 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 118 |
| 2022-10-24 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 106 |
| 2022-10-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 243 |
| 2022-10-20 | $29.64 | $29.67 | $29.43 | $29.43 | $29.43 | 1,444 |
| 2022-10-19 | $29.62 | $29.63 | $29.62 | $29.63 | $29.63 | 1,208 |
| 2022-10-18 | $29.83 | $29.93 | $29.83 | $29.93 | $29.93 | 3,060 |
| 2022-10-17 | $29.98 | $29.98 | $29.85 | $29.85 | $29.85 | 2,455 |
| 2022-10-14 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 541 |
| 2022-10-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 417 |
| 2022-10-12 | $29.49 | $29.49 | $29.12 | $29.12 | $29.12 | 1,098 |
| 2022-10-11 | $29.49 | $29.97 | $29.49 | $29.65 | $29.65 | 1,392 |
| 2022-10-10 | $29.00 | $29.00 | $28.75 | $28.75 | $28.75 | 2,170 |
| 2022-10-07 | $30.76 | $30.76 | $30.13 | $30.13 | $30.13 | 493 |
| 2022-10-06 | $31.03 | $31.03 | $29.66 | $29.66 | $29.66 | 2,653 |
| 2022-10-05 | $31.05 | $31.28 | $31.05 | $31.28 | $31.28 | 330 |
| 2022-10-04 | $32.14 | $32.16 | $32.05 | $32.15 | $32.15 | 987 |
| 2022-10-03 | $31.25 | $31.61 | $31.25 | $31.57 | $31.57 | 1,494 |
| 2022-09-30 | $30.94 | $30.94 | $30.83 | $30.86 | $30.86 | 1,482 |
| 2022-09-29 | $31.19 | $31.19 | $30.97 | $31.00 | $31.00 | 3,500 |
| 2022-09-28 | $31.54 | $31.54 | $31.52 | $31.54 | $31.54 | 950 |
| 2022-09-27 | $31.73 | $31.73 | $31.70 | $31.70 | $31.70 | 6,184 |
| 2022-09-26 | $32.70 | $32.70 | $32.06 | $32.10 | $32.10 | 4,149 |
| 2022-09-23 | $33.35 | $33.50 | $33.13 | $33.14 | $33.14 | 5,747 |
| 2022-09-22 | $33.33 | $34.08 | $33.33 | $34.08 | $34.08 | 1,109 |
| 2022-09-21 | $34.50 | $34.50 | $34.34 | $34.46 | $34.46 | 1,403 |
| 2022-09-20 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 446 |
| 2022-09-19 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 288 |
| 2022-09-16 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 379 |
| 2022-09-15 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 101 |
| 2022-09-14 | $36.06 | $36.06 | $35.96 | $35.96 | $35.96 | 1,082 |
| 2022-09-13 | $36.16 | $36.16 | $36.12 | $36.12 | $36.12 | 812 |
| 2022-09-12 | $34.86 | $37.00 | $34.86 | $36.76 | $36.76 | 4,077 |
| 2022-09-09 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 110 |
| 2022-09-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 109 |
| 2022-09-07 | $35.23 | $35.95 | $35.23 | $35.90 | $35.90 | 1,659 |
| 2022-09-06 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 16 |
| 2022-09-02 | $35.51 | $35.89 | $35.51 | $35.89 | $35.89 | 500 |
| 2022-09-01 | $35.31 | $35.54 | $35.31 | $35.54 | $35.54 | 3,217 |
| 2022-08-31 | $35.79 | $35.79 | $35.57 | $35.57 | $35.57 | 8,039 |
| 2022-08-30 | $38.85 | $38.85 | $36.05 | $36.11 | $35.76 | 1,800 |
| 2022-08-29 | $36.53 | $36.53 | $36.53 | $36.53 | $36.17 | 207 |
| 2022-08-26 | $36.92 | $36.92 | $36.92 | $36.92 | $36.55 | 148 |
| 2022-08-25 | $36.92 | $36.92 | $36.92 | $36.92 | $36.55 | 349 |
| 2022-08-24 | $36.83 | $36.93 | $36.83 | $36.93 | $36.57 | 623 |
| 2022-08-23 | $37.02 | $37.02 | $36.90 | $36.90 | $36.53 | 705 |
| 2022-08-22 | $36.85 | $36.85 | $36.71 | $36.78 | $36.42 | 1,014 |
| 2022-08-19 | $37.05 | $37.11 | $37.05 | $37.11 | $36.75 | 326 |
| 2022-08-18 | $37.11 | $37.11 | $37.11 | $37.11 | $36.75 | 297 |
| 2022-08-17 | $37.39 | $37.39 | $37.38 | $37.38 | $37.01 | 707 |
| 2022-08-16 | $37.09 | $37.14 | $37.09 | $37.14 | $36.78 | 2,351 |
| 2022-08-15 | $36.78 | $36.85 | $36.78 | $36.85 | $36.49 | 379 |
| 2022-08-12 | $37.41 | $37.41 | $37.30 | $37.30 | $37.30 | 1,010 |
| 2022-08-11 | $37.27 | $37.41 | $37.27 | $37.41 | $37.41 | 2,158 |
| 2022-08-10 | $36.55 | $37.15 | $36.55 | $37.04 | $37.04 | 2,609 |
| 2022-08-09 | $36.42 | $36.56 | $36.42 | $36.55 | $36.55 | 2,043 |
| 2022-08-08 | $35.98 | $36.37 | $35.39 | $36.13 | $36.13 | 6,274 |
| 2022-08-05 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 264 |
| 2022-08-04 | $36.21 | $36.30 | $36.02 | $36.30 | $36.30 | 2,790 |
| 2022-08-03 | $36.74 | $36.74 | $35.70 | $35.82 | $35.82 | 96,259 |
| 2022-08-02 | $37.06 | $37.31 | $36.77 | $36.83 | $36.83 | 28,399 |
| 2022-08-01 | $34.98 | $35.18 | $34.98 | $34.98 | $34.98 | 2,547 |
| 2022-07-29 | $36.08 | $37.15 | $36.08 | $37.15 | $37.15 | 2,740 |
| 2022-07-28 | $35.30 | $36.39 | $35.30 | $36.11 | $36.11 | 1,890 |
| 2022-07-27 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 578 |
| 2022-07-26 | $35.44 | $35.60 | $35.44 | $35.57 | $35.57 | 4,706 |
| 2022-07-25 | $35.50 | $35.50 | $35.44 | $35.44 | $35.44 | 505 |
| 2022-07-22 | $35.20 | $35.35 | $35.15 | $35.35 | $35.35 | 436 |
| 2022-07-21 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 40 |
| 2022-07-20 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 109 |
| 2022-07-19 | $35.20 | $35.20 | $35.11 | $35.11 | $35.11 | 475 |
| 2022-07-18 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 159 |
| 2022-07-15 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 100 |
| 2022-07-14 | $34.19 | $34.75 | $34.19 | $34.75 | $34.75 | 1,585 |
| 2022-07-13 | $34.15 | $34.78 | $34.15 | $34.78 | $34.78 | 836 |
| 2022-07-12 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 859 |
| 2022-07-11 | $33.93 | $34.33 | $33.93 | $34.33 | $34.33 | 1,724 |
| 2022-07-08 | $34.01 | $34.01 | $33.96 | $33.96 | $33.96 | 509 |
| 2022-07-07 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 156 |
| 2022-07-06 | $33.60 | $33.65 | $33.34 | $33.65 | $33.65 | 4,373 |
| 2022-07-05 | $33.09 | $33.62 | $33.04 | $33.62 | $33.62 | 3,325 |
| 2022-07-01 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 20 |
| 2022-06-30 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 110 |
| 2022-06-29 | $34.28 | $34.29 | $33.91 | $33.94 | $33.94 | 2,010 |
| 2022-06-28 | $33.96 | $34.10 | $33.88 | $34.05 | $34.05 | 5,951 |
| 2022-06-27 | $33.60 | $33.68 | $33.60 | $33.65 | $33.65 | 7,994 |
| 2022-06-24 | $33.08 | $33.13 | $33.02 | $33.13 | $33.13 | 7,221 |
| 2022-06-23 | $32.63 | $32.63 | $32.49 | $32.49 | $32.49 | 450 |
| 2022-06-22 | $32.31 | $32.66 | $32.31 | $32.55 | $32.55 | 522 |
| 2022-06-21 | $31.29 | $32.66 | $31.29 | $32.54 | $32.54 | 3,045 |
| 2022-06-17 | $32.57 | $32.57 | $31.90 | $32.04 | $32.04 | 3,086 |
| 2022-06-16 | $33.36 | $33.36 | $32.86 | $32.86 | $32.86 | 7,969 |
| 2022-06-15 | $34.18 | $34.18 | $33.56 | $33.56 | $33.56 | 1,121 |
| 2022-06-14 | $34.86 | $34.86 | $34.12 | $34.12 | $34.12 | 3,846 |
| 2022-06-13 | $34.88 | $35.06 | $34.57 | $34.94 | $34.94 | 8,570 |
| 2022-06-10 | $35.37 | $35.37 | $35.36 | $35.37 | $35.37 | 475 |
| 2022-06-09 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 682 |
| 2022-06-08 | $36.21 | $36.23 | $35.85 | $35.85 | $35.85 | 527 |
| 2022-06-07 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 411 |
| 2022-06-06 | $35.98 | $36.09 | $35.55 | $35.55 | $35.55 | 2,318 |
| 2022-06-03 | $36.09 | $36.15 | $35.97 | $36.00 | $36.00 | 8,030 |
| 2022-06-02 | $35.90 | $36.06 | $35.90 | $36.06 | $36.06 | 2,469 |
| 2022-06-01 | $35.24 | $35.80 | $35.24 | $35.80 | $35.80 | 1,213 |
| 2022-05-31 | $36.16 | $36.40 | $36.16 | $36.33 | $35.96 | 6,869 |
| 2022-05-27 | $36.25 | $36.25 | $35.76 | $35.92 | $35.56 | 9,479 |
| 2022-05-26 | $37.13 | $37.20 | $36.94 | $36.99 | $36.61 | 6,951 |
| 2022-05-25 | $37.15 | $37.19 | $37.08 | $37.08 | $36.70 | 714 |
| 2022-05-24 | $36.89 | $37.43 | $36.75 | $37.43 | $37.05 | 3,655 |
| 2022-05-23 | $36.07 | $36.59 | $35.95 | $36.59 | $36.22 | 3,828 |
| 2022-05-20 | $36.45 | $36.54 | $36.18 | $36.24 | $35.88 | 47,363 |
| 2022-05-19 | $36.46 | $36.47 | $36.20 | $36.46 | $36.09 | 2,580 |
| 2022-05-18 | $36.54 | $36.54 | $36.25 | $36.31 | $35.94 | 1,259 |
| 2022-05-17 | $36.41 | $36.72 | $36.41 | $36.58 | $36.21 | 4,981 |
| 2022-05-16 | $36.22 | $36.25 | $36.10 | $36.10 | $35.74 | 1,005 |
| 2022-05-13 | $33.64 | $36.00 | $33.64 | $35.89 | $35.53 | 4,060 |
| 2022-05-12 | $35.55 | $35.55 | $34.96 | $35.20 | $34.84 | 5,199 |
| 2022-05-11 | $36.37 | $36.37 | $35.70 | $35.70 | $35.34 | 6,103 |
| 2022-05-10 | $36.69 | $36.70 | $35.78 | $35.78 | $35.42 | 2,811 |
| 2022-05-09 | $35.80 | $36.45 | $35.69 | $36.37 | $36.00 | 16,031 |
| 2022-05-06 | $35.51 | $35.76 | $35.51 | $35.76 | $35.40 | 1,080 |
| 2022-05-05 | $35.59 | $35.59 | $35.40 | $35.40 | $35.04 | 602 |
| 2022-05-04 | $35.17 | $35.89 | $35.11 | $35.87 | $35.51 | 2,040 |
| 2022-05-03 | $34.81 | $35.27 | $34.81 | $34.91 | $34.56 | 5,635 |
| 2022-05-02 | $35.45 | $35.45 | $34.45 | $34.68 | $34.33 | 16,255 |
| 2022-04-29 | $35.98 | $36.08 | $35.59 | $35.67 | $35.31 | 5,143 |
| 2022-04-28 | $35.89 | $35.89 | $35.87 | $35.87 | $35.51 | 1,086 |
| 2022-04-27 | $35.63 | $35.99 | $35.59 | $35.61 | $35.25 | 5,298 |
| 2022-04-26 | $36.01 | $36.01 | $36.01 | $36.01 | $35.65 | 2,130 |
| 2022-04-25 | $35.70 | $36.09 | $35.49 | $36.01 | $35.65 | 2,130 |
| 2022-04-22 | $36.48 | $36.48 | $36.00 | $36.00 | $35.64 | 4,063 |
| 2022-04-21 | $36.33 | $36.56 | $36.33 | $36.48 | $36.11 | 3,012 |
| 2022-04-20 | $36.53 | $36.63 | $36.33 | $36.46 | $36.09 | 2,672 |
| 2022-04-19 | $36.13 | $36.13 | $36.03 | $36.03 | $35.67 | 1,472 |
| 2022-04-18 | $36.00 | $36.21 | $35.88 | $35.91 | $35.55 | 3,204 |
| 2022-04-14 | $35.68 | $35.79 | $35.68 | $35.79 | $35.43 | 1,091 |
| 2022-04-13 | $36.30 | $36.30 | $35.74 | $35.74 | $35.38 | 4,389 |
| 2022-04-12 | $35.79 | $35.95 | $35.75 | $35.86 | $35.50 | 9,183 |
| 2022-04-11 | $36.48 | $36.48 | $35.43 | $35.59 | $35.23 | 6,077 |
| 2022-04-08 | $35.61 | $35.89 | $35.59 | $35.70 | $35.34 | 31,244 |
| 2022-04-07 | $34.85 | $35.13 | $34.76 | $35.09 | $34.74 | 6,168 |
| 2022-04-06 | $35.08 | $35.08 | $35.04 | $35.04 | $34.69 | 894 |
| 2022-04-05 | $35.02 | $35.16 | $34.91 | $34.91 | $34.56 | 4,940 |
| 2022-04-04 | $34.60 | $34.60 | $34.33 | $34.55 | $34.20 | 6,568 |
| 2022-04-01 | $34.38 | $34.41 | $34.08 | $34.40 | $34.05 | 2,486 |
| 2022-03-31 | $34.53 | $34.55 | $34.40 | $34.40 | $34.05 | 2,159 |
| 2022-03-30 | $36.18 | $36.18 | $34.22 | $34.48 | $34.13 | 4,466 |
| 2022-03-29 | $33.80 | $34.27 | $33.74 | $34.17 | $33.83 | 3,911 |
| 2022-03-28 | $33.78 | $33.78 | $33.60 | $33.64 | $33.30 | 1,418 |
| 2022-03-25 | $33.69 | $33.94 | $33.69 | $33.92 | $33.58 | 1,498 |
| 2022-03-24 | $34.00 | $34.00 | $33.47 | $33.55 | $33.21 | 895 |
| 2022-03-23 | $33.45 | $33.52 | $33.35 | $33.52 | $33.18 | 925 |
| 2022-03-22 | $33.24 | $33.52 | $33.24 | $33.39 | $33.05 | 3,582 |
| 2022-03-21 | $33.42 | $33.42 | $33.33 | $33.37 | $33.04 | 1,212 |
| 2022-03-18 | $33.44 | $33.47 | $33.32 | $33.37 | $33.03 | 1,212 |
| 2022-03-17 | $33.45 | $33.68 | $33.39 | $33.58 | $33.24 | 8,137 |
| 2022-03-16 | $33.00 | $33.25 | $33.00 | $33.20 | $32.86 | 7,081 |
| 2022-03-15 | $32.75 | $33.00 | $32.60 | $33.00 | $32.67 | 10,353 |
| 2022-03-14 | $33.34 | $33.50 | $32.53 | $32.58 | $32.25 | 3,497 |
| 2022-03-11 | $33.26 | $33.26 | $33.18 | $33.25 | $32.91 | 4,151 |
| 2022-03-10 | $32.48 | $32.84 | $32.45 | $32.76 | $32.43 | 8,443 |
| 2022-03-09 | $32.75 | $33.03 | $32.75 | $32.86 | $32.53 | 1,832 |
| 2022-03-08 | $33.69 | $33.69 | $32.60 | $32.60 | $32.27 | 5,005 |
| 2022-03-07 | $32.70 | $33.00 | $32.65 | $32.65 | $32.32 | 9,816 |
| 2022-03-04 | $32.77 | $32.83 | $32.23 | $32.83 | $32.50 | 4,011 |
| 2022-03-03 | $32.98 | $32.98 | $32.48 | $32.76 | $32.43 | 1,831 |
| 2022-03-02 | $32.42 | $32.99 | $32.42 | $32.75 | $32.42 | 10,466 |
| 2022-03-01 | $33.10 | $33.10 | $32.54 | $32.58 | $31.90 | 1,345 |
| 2022-02-28 | $32.85 | $32.96 | $32.83 | $32.83 | $32.14 | 20,786 |
| 2022-02-25 | $33.16 | $33.16 | $32.98 | $32.98 | $32.29 | 532 |
| 2022-02-24 | $32.06 | $32.72 | $32.00 | $32.64 | $31.96 | 7,910 |
| 2022-02-23 | $32.98 | $33.05 | $32.75 | $32.84 | $32.15 | 10,769 |
| 2022-02-22 | $32.69 | $32.77 | $32.49 | $32.76 | $32.07 | 5,902 |
| 2022-02-18 | $32.92 | $32.92 | $32.78 | $32.78 | $32.09 | 3,320 |
| 2022-02-17 | $32.98 | $32.98 | $32.93 | $32.94 | $32.25 | 1,826 |
| 2022-02-16 | $32.69 | $32.76 | $32.69 | $32.76 | $32.08 | 1,246 |
| 2022-02-15 | $32.92 | $33.06 | $32.70 | $32.78 | $32.09 | 1,182 |
| 2022-02-14 | $33.05 | $33.15 | $32.94 | $33.11 | $32.42 | 3,259 |
| 2022-02-11 | $33.47 | $33.47 | $32.95 | $33.03 | $32.34 | 2,638 |
| 2022-02-10 | $33.50 | $33.58 | $33.36 | $33.41 | $32.71 | 4,072 |
| 2022-02-09 | $33.71 | $33.76 | $33.60 | $33.60 | $32.90 | 11,194 |
| 2022-02-08 | $33.36 | $33.53 | $33.36 | $33.45 | $32.75 | 3,956 |
| 2022-02-07 | $33.49 | $33.70 | $33.30 | $33.32 | $32.62 | 11,756 |
| 2022-02-04 | $33.18 | $33.37 | $33.05 | $33.29 | $32.59 | 639 |
| 2022-02-03 | $33.54 | $33.79 | $33.54 | $33.61 | $32.91 | 1,175 |
| 2022-02-02 | $33.62 | $33.73 | $33.62 | $33.67 | $32.97 | 1,165 |
| 2022-02-01 | $33.75 | $33.75 | $33.60 | $33.60 | $32.90 | 1,121 |
| 2022-01-31 | $33.37 | $33.80 | $33.37 | $33.67 | $32.97 | 4,032 |
| 2022-01-28 | $33.45 | $33.45 | $32.98 | $33.17 | $32.48 | 12,738 |
| 2022-01-27 | $33.46 | $33.61 | $33.27 | $33.37 | $32.67 | 2,581 |
| 2022-01-26 | $33.05 | $33.52 | $33.05 | $33.28 | $32.58 | 21,066 |
| 2022-01-25 | $32.61 | $33.33 | $32.61 | $33.07 | $32.38 | 4,890 |
| 2022-01-24 | $32.26 | $32.84 | $32.14 | $32.84 | $32.15 | 5,140 |
| 2022-01-21 | $32.49 | $32.52 | $32.39 | $32.41 | $31.73 | 5,724 |
| 2022-01-20 | $32.95 | $32.99 | $32.64 | $32.64 | $31.96 | 3,241 |
| 2022-01-19 | $32.72 | $32.93 | $32.69 | $32.75 | $32.07 | 7,188 |
| 2022-01-18 | $32.88 | $32.88 | $32.50 | $32.75 | $32.07 | 7,188 |
| 2022-01-14 | $32.86 | $32.86 | $32.68 | $32.79 | $32.10 | 8,489 |
| 2022-01-13 | $32.92 | $33.17 | $32.92 | $33.00 | $32.31 | 3,008 |
| 2022-01-12 | $32.57 | $32.79 | $32.57 | $32.79 | $32.10 | 1,721 |
| 2022-01-11 | $32.90 | $32.90 | $32.05 | $32.45 | $31.77 | 4,460 |
| 2022-01-10 | $32.34 | $32.34 | $31.98 | $32.10 | $31.43 | 4,402 |
| 2022-01-07 | $32.00 | $32.44 | $32.00 | $32.41 | $31.73 | 3,067 |
| 2022-01-06 | $32.75 | $33.00 | $32.07 | $32.07 | $31.40 | 9,731 |
| 2022-01-05 | $33.44 | $33.45 | $32.64 | $32.64 | $31.96 | 14,973 |
| 2022-01-04 | $33.25 | $33.59 | $33.12 | $33.33 | $32.63 | 29,962 |
| 2022-01-03 | $33.80 | $34.00 | $33.80 | $33.85 | $33.14 | 2,075 |
| 2021-12-31 | $33.44 | $33.80 | $33.42 | $33.80 | $33.09 | 1,840 |
| 2021-12-30 | $33.42 | $33.49 | $33.32 | $33.33 | $32.63 | 3,908 |
| 2021-12-29 | $33.90 | $33.90 | $33.10 | $33.31 | $32.61 | 10,995 |
| 2021-12-28 | $35.42 | $35.42 | $34.00 | $34.13 | $33.42 | 4,055 |
| 2021-12-27 | $30.56 | $35.43 | $30.50 | $33.50 | $32.80 | 3,300 |
| 2021-12-23 | $33.20 | $33.20 | $33.03 | $33.03 | $32.34 | 906 |
| 2021-12-22 | $32.97 | $33.26 | $32.97 | $33.18 | $32.49 | 2,833 |
| 2021-12-21 | $32.79 | $32.79 | $32.79 | $32.79 | $32.10 | 0 |
| 2021-12-20 | $32.72 | $32.87 | $32.56 | $32.79 | $32.10 | 4,176 |
| 2021-12-17 | $33.16 | $33.16 | $32.94 | $32.94 | $32.25 | 3,433 |
| 2021-12-16 | $33.25 | $33.66 | $33.25 | $33.42 | $32.72 | 3,812 |
| 2021-12-15 | $32.40 | $33.29 | $32.38 | $33.29 | $32.60 | 2,573 |
| 2021-12-14 | $31.92 | $32.49 | $31.89 | $32.49 | $31.81 | 9,352 |
| 2021-12-13 | $32.06 | $32.08 | $31.92 | $32.05 | $31.38 | 4,344 |
| 2021-12-10 | $32.48 | $32.63 | $32.33 | $32.33 | $31.65 | 7,845 |
| 2021-12-09 | $32.23 | $32.53 | $32.23 | $32.50 | $31.82 | 32,764 |
| 2021-12-08 | $32.06 | $32.65 | $32.06 | $32.35 | $31.67 | 5,044 |
| 2021-12-07 | $33.08 | $33.15 | $32.50 | $32.59 | $31.91 | 10,378 |
| 2021-12-06 | $32.81 | $33.28 | $32.81 | $33.19 | $32.50 | 995 |
| 2021-12-03 | $32.22 | $32.74 | $32.22 | $32.74 | $32.06 | 1,522 |
| 2021-12-02 | $31.30 | $31.84 | $31.30 | $31.75 | $31.09 | 3,164 |
| 2021-12-01 | $31.55 | $32.00 | $31.30 | $31.30 | $30.65 | 4,055 |
| 2021-11-30 | $32.66 | $32.66 | $31.94 | $32.30 | $31.27 | 202,001 |
| 2021-11-29 | $32.81 | $33.35 | $32.69 | $33.34 | $32.28 | 1,709 |
| 2021-11-26 | $32.76 | $32.93 | $32.76 | $32.93 | $31.88 | 57,488 |
| 2021-11-24 | $33.36 | $33.36 | $32.94 | $33.17 | $32.12 | 948 |
| 2021-11-23 | $32.90 | $33.20 | $32.90 | $33.20 | $32.15 | 1,096 |
| 2021-11-22 | $33.32 | $33.44 | $33.27 | $33.32 | $32.26 | 4,407 |
| 2021-11-19 | $33.93 | $33.94 | $33.39 | $33.46 | $32.40 | 2,416 |
| 2021-11-18 | $33.00 | $33.95 | $33.00 | $33.93 | $32.85 | 10,187 |
| 2021-11-17 | $32.75 | $32.80 | $32.56 | $32.80 | $31.76 | 3,484 |
| 2021-11-16 | $32.92 | $32.93 | $32.86 | $32.86 | $31.82 | 2,052 |
| 2021-11-15 | $32.96 | $32.98 | $32.74 | $32.77 | $31.73 | 2,947 |
| 2021-11-12 | $32.97 | $33.00 | $32.73 | $32.97 | $31.93 | 8,324 |
| 2021-11-11 | $32.92 | $32.97 | $32.83 | $32.97 | $31.93 | 8,324 |
| 2021-11-10 | $33.04 | $33.18 | $33.04 | $33.18 | $32.13 | 1,080 |
| 2021-11-09 | $33.04 | $33.23 | $33.01 | $33.18 | $32.13 | 9,483 |
| 2021-11-08 | $31.42 | $33.10 | $31.42 | $32.98 | $31.93 | 4,063 |
| 2021-11-05 | $33.02 | $33.10 | $32.98 | $32.98 | $31.93 | 3,276 |
| 2021-11-04 | $33.28 | $33.29 | $32.93 | $32.93 | $31.88 | 3,004 |
| 2021-11-03 | $33.13 | $33.30 | $33.08 | $33.27 | $32.21 | 843 |
| 2021-11-02 | $33.82 | $33.82 | $33.11 | $33.26 | $32.20 | 740 |
| 2021-11-01 | $33.83 | $33.89 | $33.83 | $33.89 | $32.81 | 999 |
| 2021-10-29 | $33.51 | $33.95 | $33.51 | $33.95 | $32.87 | 733 |
| 2021-10-28 | $33.20 | $33.20 | $33.13 | $33.13 | $32.08 | 369 |
| 2021-10-27 | $32.61 | $32.76 | $32.46 | $32.46 | $31.43 | 2,549 |
| 2021-10-26 | $32.98 | $32.98 | $32.72 | $32.72 | $31.68 | 1,525 |
| 2021-10-25 | $33.12 | $33.12 | $32.90 | $32.90 | $31.85 | 648 |
| 2021-10-22 | $33.10 | $33.43 | $33.05 | $33.05 | $32.00 | 8,225 |
| 2021-10-21 | $33.12 | $33.12 | $32.96 | $32.96 | $31.91 | 603 |
| 2021-10-20 | $33.18 | $33.18 | $33.00 | $33.00 | $31.95 | 1,432 |
| 2021-10-19 | $32.95 | $32.95 | $32.75 | $32.75 | $31.71 | 1,526 |
| 2021-10-18 | $32.81 | $32.81 | $32.73 | $32.73 | $31.69 | 1,028 |
| 2021-10-15 | $33.45 | $33.45 | $33.08 | $33.08 | $32.03 | 5,731 |
| 2021-10-14 | $33.48 | $33.59 | $33.46 | $33.46 | $32.40 | 1,141 |
| 2021-10-13 | $32.86 | $32.86 | $32.86 | $32.86 | $31.81 | 225 |
| 2021-10-12 | $33.00 | $33.24 | $32.96 | $32.96 | $31.91 | 3,323 |
| 2021-10-11 | $32.50 | $32.50 | $32.20 | $32.48 | $31.45 | 3,161 |
| 2021-10-08 | $32.97 | $33.17 | $32.96 | $33.12 | $32.07 | 12,639 |
| 2021-10-07 | $33.16 | $33.16 | $33.07 | $33.07 | $32.02 | 5,333 |
| 2021-10-06 | $33.00 | $33.00 | $32.45 | $32.87 | $31.82 | 12,863 |
| 2021-10-05 | $32.35 | $32.62 | $32.35 | $32.43 | $31.40 | 6,124 |
| 2021-10-04 | $32.47 | $32.57 | $32.38 | $32.49 | $31.46 | 5,194 |
| 2021-10-01 | $31.92 | $32.30 | $31.92 | $32.30 | $31.27 | 1,419 |
| 2021-09-30 | $31.95 | $32.16 | $31.91 | $32.16 | $31.14 | 1,921 |
| 2021-09-29 | $32.03 | $32.05 | $31.96 | $31.96 | $30.94 | 929 |
| 2021-09-28 | $32.06 | $32.15 | $31.90 | $31.90 | $30.89 | 2,778 |
| 2021-09-27 | $32.45 | $32.55 | $32.34 | $32.34 | $31.31 | 8,299 |
| 2021-09-24 | $32.14 | $32.14 | $32.14 | $32.14 | $31.12 | 496 |
| 2021-09-23 | $31.56 | $32.54 | $31.56 | $32.20 | $31.18 | 1,164 |
| 2021-09-22 | $32.11 | $32.44 | $32.06 | $32.15 | $31.13 | 4,281 |
| 2021-09-21 | $32.64 | $32.64 | $32.00 | $32.20 | $31.18 | 3,086 |
| 2021-09-20 | $31.75 | $31.75 | $31.40 | $31.50 | $30.50 | 5,141 |
| 2021-09-17 | $32.00 | $32.05 | $31.80 | $31.81 | $30.80 | 11,068 |
| 2021-09-16 | $32.10 | $32.19 | $32.09 | $32.13 | $31.11 | 2,889 |
| 2021-09-15 | $32.30 | $32.46 | $32.25 | $32.36 | $31.33 | 5,139 |
| 2021-09-14 | $32.42 | $32.48 | $32.29 | $32.29 | $31.26 | 2,807 |
| 2021-09-13 | $32.59 | $32.76 | $32.59 | $32.76 | $31.72 | 1,749 |
| 2021-09-10 | $31.19 | $32.75 | $31.19 | $32.33 | $31.30 | 3,707 |
| 2021-09-09 | $33.10 | $33.10 | $32.84 | $32.84 | $31.80 | 3,955 |
| 2021-09-08 | $32.89 | $33.11 | $32.89 | $33.04 | $31.99 | 6,279 |
| 2021-09-07 | $33.58 | $33.58 | $32.93 | $32.93 | $31.88 | 3,973 |
| 2021-09-03 | $33.63 | $33.81 | $33.63 | $33.75 | $32.68 | 4,890 |
| 2021-09-02 | $33.21 | $33.53 | $33.21 | $33.52 | $32.46 | 8,524 |
| 2021-09-01 | $33.35 | $33.35 | $33.02 | $33.17 | $32.11 | 5,124 |
| 2021-08-31 | $33.89 | $33.95 | $33.60 | $33.60 | $32.19 | 13,339 |
| 2021-08-30 | $33.89 | $33.96 | $33.75 | $33.80 | $32.38 | 9,915 |
| 2021-08-27 | $33.35 | $33.80 | $33.35 | $33.75 | $32.33 | 4,030 |
| 2021-08-26 | $33.44 | $33.60 | $33.39 | $33.40 | $31.99 | 7,350 |
| 2021-08-25 | $33.68 | $33.74 | $33.45 | $33.67 | $32.25 | 11,779 |
| 2021-08-24 | $33.28 | $33.65 | $33.28 | $33.65 | $32.23 | 14,303 |
| 2021-08-23 | $33.26 | $33.45 | $33.26 | $33.45 | $32.04 | 749 |
| 2021-08-20 | $33.33 | $33.38 | $33.33 | $33.34 | $31.94 | 2,068 |
| 2021-08-19 | $33.66 | $33.66 | $33.43 | $33.46 | $32.05 | 3,148 |
| 2021-08-18 | $34.10 | $34.10 | $33.97 | $34.10 | $32.67 | 1,386 |
| 2021-08-17 | $34.10 | $34.17 | $34.10 | $34.13 | $32.69 | 9,163 |
| 2021-08-16 | $34.38 | $34.40 | $34.29 | $34.29 | $32.85 | 1,367 |
| 2021-08-13 | $34.36 | $34.44 | $34.36 | $34.44 | $32.99 | 2,695 |
| 2021-08-12 | $34.16 | $34.39 | $34.16 | $34.36 | $32.91 | 2,451 |
| 2021-08-11 | $34.05 | $34.22 | $34.02 | $34.12 | $32.69 | 2,161 |
| 2021-08-10 | $33.01 | $34.00 | $33.01 | $33.98 | $32.55 | 1,402 |
| 2021-08-09 | $34.00 | $34.00 | $33.83 | $33.90 | $32.47 | 19,951 |
| 2021-08-06 | $34.40 | $34.40 | $34.26 | $34.26 | $32.82 | 1,528 |
| 2021-08-05 | $34.20 | $34.40 | $34.12 | $34.35 | $32.91 | 2,239 |
| 2021-08-04 | $34.76 | $34.76 | $34.05 | $34.05 | $32.62 | 2,559 |
| 2021-08-03 | $35.68 | $35.68 | $35.04 | $35.21 | $33.73 | 1,871 |
| 2021-08-02 | $37.44 | $37.80 | $36.00 | $36.00 | $34.49 | 1,104 |
| 2021-07-30 | $36.39 | $36.39 | $36.07 | $36.07 | $34.55 | 1,499 |
| 2021-07-29 | $35.57 | $35.76 | $35.53 | $35.76 | $34.26 | 1,880 |
| 2021-07-28 | $35.21 | $35.21 | $35.00 | $35.11 | $33.63 | 936 |
| 2021-07-27 | $35.33 | $35.33 | $35.25 | $35.25 | $33.77 | 2,077 |
| 2021-07-26 | $34.80 | $35.20 | $34.80 | $35.10 | $33.62 | 2,252 |
| 2021-07-23 | $34.94 | $35.02 | $34.86 | $34.86 | $33.39 | 4,817 |
| 2021-07-22 | $34.74 | $34.78 | $34.65 | $34.77 | $33.31 | 2,536 |
| 2021-07-21 | $34.50 | $34.95 | $34.42 | $34.74 | $33.28 | 8,063 |
| 2021-07-20 | $34.30 | $34.30 | $34.14 | $34.24 | $32.80 | 11,601 |
| 2021-07-19 | $35.00 | $35.00 | $33.97 | $34.15 | $32.71 | 2,320 |
| 2021-07-16 | $34.99 | $34.99 | $34.88 | $34.89 | $33.42 | 687 |
| 2021-07-15 | $34.92 | $34.94 | $34.89 | $34.92 | $33.45 | 768 |
| 2021-07-14 | $35.14 | $35.24 | $35.14 | $35.24 | $33.76 | 550 |
| 2021-07-13 | $35.18 | $35.22 | $35.11 | $35.16 | $33.68 | 1,981 |
| 2021-07-12 | $35.41 | $35.51 | $35.29 | $35.51 | $34.02 | 625 |
| 2021-07-09 | $35.13 | $35.13 | $34.95 | $34.95 | $33.48 | 922 |
| 2021-07-08 | $34.78 | $34.97 | $34.78 | $34.97 | $33.50 | 1,439 |
| 2021-07-07 | $35.05 | $35.05 | $34.70 | $34.85 | $33.39 | 14,239 |
| 2021-07-06 | $34.66 | $35.01 | $34.58 | $35.01 | $33.54 | 3,099 |
| 2021-07-02 | $35.32 | $35.35 | $35.27 | $35.35 | $33.86 | 1,100 |
| 2021-07-01 | $35.42 | $35.42 | $35.42 | $35.42 | $33.93 | 82 |
| 2021-06-30 | $35.32 | $35.42 | $35.30 | $35.42 | $33.93 | 12,604 |
| 2021-06-29 | $35.52 | $35.59 | $35.44 | $35.58 | $34.08 | 1,145 |
| 2021-06-28 | $36.59 | $36.59 | $35.91 | $35.91 | $34.40 | 3,191 |
| 2021-06-25 | $36.58 | $36.58 | $36.58 | $36.58 | $35.04 | 75 |
| 2021-06-24 | $36.82 | $36.82 | $36.34 | $36.58 | $35.04 | 5,070 |
| 2021-06-23 | $36.88 | $36.88 | $36.84 | $36.86 | $35.31 | 571 |
| 2021-06-22 | $36.54 | $37.00 | $36.50 | $37.00 | $35.44 | 1,109 |
| 2021-06-21 | $36.82 | $36.94 | $36.79 | $36.94 | $35.38 | 3,190 |
| 2021-06-18 | $36.68 | $36.80 | $36.26 | $36.69 | $35.15 | 2,342 |
| 2021-06-17 | $37.09 | $37.09 | $36.89 | $36.89 | $35.34 | 1,389 |
| 2021-06-16 | $37.66 | $37.77 | $37.13 | $37.13 | $35.57 | 1,615 |
| 2021-06-15 | $37.65 | $37.71 | $37.45 | $37.47 | $35.90 | 3,435 |
| 2021-06-14 | $37.84 | $37.89 | $37.55 | $37.62 | $36.04 | 7,914 |
| 2021-06-11 | $37.63 | $37.70 | $37.63 | $37.70 | $36.12 | 436 |
| 2021-06-10 | $37.47 | $37.47 | $37.47 | $37.47 | $35.89 | 494 |
| 2021-06-09 | $37.17 | $37.40 | $37.17 | $37.40 | $35.83 | 760 |
| 2021-06-08 | $36.94 | $37.00 | $36.94 | $37.00 | $35.44 | 937 |
| 2021-06-07 | $36.85 | $36.93 | $36.72 | $36.93 | $35.38 | 14,826 |
| 2021-06-04 | $36.47 | $36.51 | $36.33 | $36.51 | $34.98 | 2,123 |
| 2021-06-03 | $36.14 | $36.26 | $36.10 | $36.17 | $34.65 | 2,729 |
| 2021-06-02 | $36.06 | $36.24 | $36.06 | $36.22 | $34.70 | 2,729 |
| 2021-06-01 | $35.61 | $36.43 | $35.61 | $36.43 | $34.54 | 1,446 |
| 2021-05-28 | $35.80 | $36.15 | $35.80 | $36.13 | $34.26 | 3,868 |
| 2021-05-27 | $36.38 | $36.38 | $35.90 | $36.06 | $34.19 | 59,012 |
| 2021-05-26 | $36.04 | $36.11 | $36.04 | $36.11 | $34.24 | 1,201 |
| 2021-05-25 | $36.44 | $36.44 | $36.19 | $36.23 | $34.35 | 2,740 |
| 2021-05-24 | $36.36 | $36.36 | $36.36 | $36.36 | $34.48 | 148 |
| 2021-05-21 | $36.26 | $36.41 | $36.23 | $36.36 | $34.48 | 1,995 |
| 2021-05-20 | $36.28 | $36.39 | $36.25 | $36.25 | $34.37 | 2,932 |
| 2021-05-19 | $36.47 | $36.58 | $36.17 | $36.19 | $34.32 | 4,141 |
| 2021-05-18 | $36.75 | $36.85 | $36.68 | $36.83 | $34.92 | 3,920 |
| 2021-05-17 | $36.30 | $36.45 | $36.26 | $36.29 | $34.41 | 3,992 |
| 2021-05-14 | $36.20 | $36.54 | $36.17 | $36.28 | $34.40 | 8,424 |
| 2021-05-13 | $36.20 | $36.20 | $35.98 | $35.98 | $34.12 | 1,371 |
| 2021-05-12 | $36.03 | $37.04 | $36.03 | $36.23 | $34.35 | 12,661 |
| 2021-05-11 | $34.72 | $34.87 | $34.72 | $34.85 | $33.05 | 1,517 |
| 2021-05-10 | $34.04 | $35.16 | $34.04 | $35.10 | $33.28 | 6,294 |
| 2021-05-07 | $34.86 | $34.98 | $34.81 | $34.98 | $33.17 | 4,111 |
| 2021-05-06 | $34.34 | $34.45 | $34.13 | $34.45 | $32.66 | 2,866 |
| 2021-05-05 | $34.24 | $34.24 | $33.92 | $34.00 | $32.24 | 1,399 |
| 2021-05-04 | $34.21 | $34.37 | $34.16 | $34.36 | $32.58 | 4,379 |
| 2021-05-03 | $34.32 | $34.59 | $34.14 | $34.59 | $32.80 | 3,007 |
| 2021-04-30 | $35.31 | $35.31 | $34.16 | $34.35 | $32.57 | 15,996 |
| 2021-04-29 | $34.25 | $34.52 | $34.13 | $34.14 | $32.37 | 3,904 |
| 2021-04-28 | $33.86 | $34.11 | $33.75 | $33.96 | $32.20 | 4,360 |
| 2021-04-27 | $34.14 | $34.21 | $33.94 | $33.94 | $32.18 | 1,960 |
| 2021-04-26 | $34.08 | $34.38 | $33.89 | $34.38 | $32.60 | 2,851 |
| 2021-04-23 | $33.98 | $34.10 | $33.98 | $34.05 | $32.29 | 1,949 |
| 2021-04-22 | $34.20 | $34.25 | $33.90 | $34.05 | $32.29 | 7,165 |
| 2021-04-21 | $34.27 | $34.36 | $34.23 | $34.31 | $32.54 | 3,021 |
| 2021-04-20 | $34.03 | $34.22 | $34.03 | $34.06 | $32.30 | 3,516 |
| 2021-04-19 | $34.42 | $34.50 | $33.50 | $33.89 | $32.14 | 11,240 |
| 2021-04-16 | $33.91 | $33.95 | $33.60 | $33.60 | $31.86 | 7,747 |
| 2021-04-15 | $33.78 | $33.96 | $33.73 | $33.85 | $32.10 | 2,501 |
| 2021-04-14 | $34.06 | $34.07 | $33.79 | $33.79 | $32.04 | 11,458 |
| 2021-04-13 | $33.94 | $34.32 | $33.89 | $34.21 | $32.44 | 5,506 |
| 2021-04-12 | $33.80 | $34.19 | $33.77 | $34.05 | $32.29 | 5,282 |
| 2021-04-09 | $33.39 | $33.62 | $33.26 | $33.61 | $31.87 | 2,062 |
| 2021-04-08 | $33.44 | $33.44 | $33.30 | $33.30 | $31.58 | 2,051 |
| 2021-04-07 | $33.70 | $33.70 | $33.38 | $33.38 | $31.65 | 7,050 |
| 2021-04-06 | $33.75 | $33.86 | $33.71 | $33.75 | $32.00 | 1,184 |
| 2021-04-05 | $33.52 | $33.73 | $33.50 | $33.52 | $31.78 | 4,333 |
| 2021-04-01 | $33.20 | $33.26 | $33.09 | $33.26 | $31.54 | 807 |
| 2021-03-31 | $33.29 | $33.34 | $33.20 | $33.34 | $31.61 | 3,149 |
| 2021-03-30 | $32.74 | $33.20 | $32.74 | $33.20 | $31.48 | 713 |
| 2021-03-29 | $33.06 | $33.45 | $33.06 | $33.35 | $31.62 | 1,797 |
| 2021-03-26 | $32.85 | $33.04 | $32.85 | $33.04 | $31.33 | 1,928 |
| 2021-03-25 | $32.66 | $32.78 | $32.59 | $32.78 | $31.08 | 2,078 |
| 2021-03-24 | $32.82 | $32.93 | $32.75 | $32.75 | $31.05 | 2,437 |
| 2021-03-23 | $32.57 | $33.09 | $32.57 | $32.79 | $31.09 | 4,893 |
| 2021-03-22 | $32.90 | $33.51 | $32.65 | $32.96 | $31.25 | 10,028 |
| 2021-03-19 | $32.13 | $32.67 | $32.13 | $32.62 | $30.93 | 4,193 |
| 2021-03-18 | $32.36 | $32.50 | $32.00 | $32.00 | $30.34 | 3,815 |
| 2021-03-17 | $32.56 | $32.67 | $32.49 | $32.49 | $30.81 | 3,122 |
| 2021-03-16 | $32.35 | $32.86 | $32.35 | $32.86 | $31.16 | 7,818 |
| 2021-03-15 | $33.00 | $33.00 | $32.12 | $32.35 | $30.68 | 3,203 |
| 2021-03-12 | $31.64 | $32.56 | $31.64 | $32.56 | $30.87 | 6,313 |
| 2021-03-11 | $32.17 | $32.17 | $31.26 | $31.81 | $30.16 | 5,027 |
| 2021-03-10 | $30.79 | $31.10 | $30.79 | $30.96 | $29.36 | 15,279 |
| 2021-03-09 | $30.69 | $30.79 | $30.41 | $30.48 | $28.90 | 4,835 |
| 2021-03-08 | $31.24 | $31.24 | $29.71 | $30.47 | $28.89 | 12,548 |
| 2021-03-05 | $29.44 | $29.73 | $29.15 | $29.73 | $28.19 | 7,455 |
| 2021-03-04 | $29.62 | $30.57 | $29.25 | $29.50 | $27.97 | 19,508 |
| 2021-03-03 | $29.90 | $29.90 | $29.46 | $29.62 | $28.09 | 20,780 |
| 2021-03-02 | $31.25 | $31.25 | $29.85 | $30.26 | $28.36 | 10,941 |
| 2021-03-01 | $28.73 | $29.97 | $28.73 | $29.76 | $27.88 | 6,016 |
| 2021-02-26 | $30.50 | $30.50 | $29.15 | $30.22 | $28.32 | 11,087 |
| 2021-02-25 | $30.46 | $30.59 | $30.10 | $30.22 | $28.32 | 11,087 |
| 2021-02-24 | $29.66 | $30.02 | $29.52 | $30.02 | $28.13 | 12,015 |
| 2021-02-23 | $31.03 | $31.03 | $29.54 | $29.74 | $27.86 | 20,610 |
| 2021-02-22 | $29.10 | $29.92 | $29.10 | $29.75 | $27.88 | 12,205 |
| 2021-02-19 | $30.21 | $30.21 | $29.90 | $29.91 | $28.03 | 20,168 |
| 2021-02-18 | $30.50 | $30.50 | $30.01 | $30.14 | $28.24 | 10,101 |
| 2021-02-17 | $30.17 | $30.17 | $29.84 | $30.14 | $28.24 | 10,101 |
| 2021-02-16 | $30.45 | $30.47 | $30.19 | $30.24 | $28.33 | 9,327 |
| 2021-02-12 | $30.30 | $30.53 | $30.16 | $30.39 | $28.48 | 10,713 |
| 2021-02-11 | $29.99 | $30.44 | $29.90 | $30.44 | $28.52 | 29,280 |
| 2021-02-10 | $29.64 | $29.84 | $29.60 | $29.68 | $27.81 | 6,138 |
| 2021-02-09 | $29.49 | $29.68 | $29.34 | $29.68 | $27.81 | 6,138 |
| 2021-02-08 | $29.63 | $29.64 | $29.26 | $29.53 | $27.67 | 24,227 |
| 2021-02-05 | $29.42 | $29.42 | $29.29 | $29.29 | $27.44 | 653 |
| 2021-02-04 | $29.48 | $29.50 | $29.45 | $29.45 | $27.59 | 2,505 |
| 2021-02-03 | $29.29 | $29.29 | $29.29 | $29.29 | $27.45 | 422 |
| 2021-02-02 | $28.92 | $28.92 | $28.92 | $28.92 | $27.10 | 2,480 |
| 2021-02-01 | $28.61 | $29.00 | $28.43 | $28.92 | $27.10 | 2,480 |
| 2021-01-29 | $28.46 | $28.70 | $28.46 | $28.50 | $26.70 | 985 |
| 2021-01-28 | $28.93 | $28.93 | $28.93 | $28.93 | $27.10 | 501 |
| 2021-01-27 | $29.30 | $29.30 | $29.00 | $29.00 | $27.17 | 1,384 |
| 2021-01-26 | $29.67 | $29.67 | $29.44 | $29.44 | $27.59 | 944 |
| 2021-01-25 | $29.70 | $29.70 | $29.70 | $29.70 | $27.83 | 267 |
| 2021-01-22 | $29.53 | $29.54 | $29.53 | $29.54 | $27.68 | 710 |
| 2021-01-21 | $30.02 | $30.02 | $30.01 | $30.01 | $28.12 | 321 |
| 2021-01-20 | $29.80 | $30.02 | $29.80 | $30.02 | $28.13 | 784 |
| 2021-01-19 | $29.93 | $29.96 | $29.75 | $29.75 | $27.88 | 7,082 |
| 2021-01-15 | $29.72 | $29.92 | $29.60 | $29.87 | $27.99 | 3,007 |
| 2021-01-14 | $29.49 | $29.86 | $29.49 | $29.81 | $27.93 | 1,558 |
| 2021-01-13 | $29.02 | $29.72 | $29.02 | $29.57 | $27.71 | 9,724 |
| 2021-01-12 | $28.94 | $29.10 | $28.90 | $29.03 | $27.20 | 6,273 |
| 2021-01-11 | $29.22 | $29.22 | $29.22 | $29.22 | $27.38 | 0 |
| 2021-01-08 | $29.22 | $29.22 | $29.22 | $29.22 | $27.38 | 550 |
| 2021-01-07 | $29.01 | $29.01 | $29.01 | $29.01 | $27.18 | 0 |
| 2021-01-06 | $28.97 | $29.01 | $28.97 | $29.01 | $27.18 | 700 |
| 2021-01-05 | $28.10 | $28.38 | $28.10 | $28.38 | $26.59 | 301 |
| 2021-01-04 | $28.21 | $28.21 | $28.21 | $28.21 | $26.43 | 175 |
| 2020-12-31 | $28.51 | $28.51 | $28.51 | $28.51 | $26.71 | 0 |
| 2020-12-30 | $28.50 | $28.51 | $28.50 | $28.51 | $26.71 | 460 |
| 2020-12-29 | $28.54 | $28.54 | $28.54 | $28.54 | $26.74 | 600 |
| 2020-12-28 | $28.23 | $28.23 | $28.23 | $28.23 | $26.45 | 0 |
| 2020-12-24 | $28.23 | $28.23 | $28.23 | $28.23 | $26.45 | 0 |
| 2020-12-23 | $28.23 | $28.23 | $28.23 | $28.23 | $26.45 | 100 |
| 2020-12-22 | $28.04 | $28.04 | $28.04 | $28.04 | $26.27 | 600 |
| 2020-12-21 | $28.80 | $28.80 | $28.80 | $28.80 | $26.99 | 50 |
| 2020-12-18 | $28.80 | $28.80 | $28.80 | $28.80 | $26.99 | 217 |
| 2020-12-17 | $29.41 | $29.41 | $29.41 | $29.41 | $27.56 | 40 |
| 2020-12-16 | $29.44 | $29.44 | $29.41 | $29.41 | $27.56 | 517 |
| 2020-12-15 | $29.86 | $29.86 | $29.66 | $29.66 | $27.79 | 481 |
| 2020-12-14 | $30.02 | $30.02 | $30.02 | $30.02 | $28.13 | 0 |
| 2020-12-11 | $30.02 | $30.02 | $30.02 | $30.02 | $28.13 | 1,090 |
| 2020-12-10 | $30.06 | $30.27 | $30.06 | $30.27 | $28.36 | 600 |
| 2020-12-09 | $30.38 | $30.38 | $30.03 | $30.03 | $28.14 | 301 |
| 2020-12-08 | $30.14 | $30.17 | $30.14 | $30.17 | $28.27 | 222 |
| 2020-12-07 | $30.29 | $30.29 | $30.09 | $30.26 | $28.35 | 5,948 |
| 2020-12-04 | $30.24 | $30.29 | $30.21 | $30.29 | $28.38 | 3,517 |
| 2020-12-03 | $29.93 | $29.93 | $29.93 | $29.93 | $28.04 | 100 |
| 2020-12-02 | $29.45 | $29.45 | $29.45 | $29.45 | $27.59 | 100 |
| 2020-12-01 | $30.14 | $30.17 | $30.04 | $30.04 | $27.83 | 3,584 |
| 2020-11-30 | $29.80 | $29.84 | $29.80 | $29.84 | $27.64 | 1,657 |
| 2020-11-27 | $30.09 | $30.09 | $30.09 | $30.09 | $27.88 | 87 |
| 2020-11-25 | $30.09 | $30.09 | $30.09 | $30.09 | $27.88 | 100 |
| 2020-11-24 | $29.55 | $29.55 | $29.55 | $29.55 | $27.38 | 0 |
| 2020-11-23 | $29.55 | $29.55 | $29.55 | $29.55 | $27.38 | 3,653 |
| 2020-11-20 | $29.22 | $29.22 | $29.22 | $29.22 | $27.07 | 0 |
| 2020-11-19 | $29.22 | $29.22 | $29.22 | $29.22 | $27.07 | 0 |
| 2020-11-18 | $29.48 | $29.48 | $29.19 | $29.22 | $27.07 | 602 |
| 2020-11-17 | $29.26 | $29.26 | $29.26 | $29.26 | $27.11 | 0 |
| 2020-11-16 | $29.26 | $29.26 | $29.26 | $29.26 | $27.11 | 34 |
| 2020-11-13 | $29.26 | $29.26 | $29.26 | $29.26 | $27.11 | 1,415 |
| 2020-11-12 | $29.50 | $29.85 | $29.26 | $29.26 | $27.11 | 6,400 |
| 2020-11-11 | $29.71 | $29.71 | $29.64 | $29.65 | $27.47 | 1,300 |
| 2020-11-10 | $29.71 | $29.71 | $29.71 | $29.71 | $27.52 | 100 |
| 2020-11-09 | $28.44 | $28.44 | $28.44 | $28.44 | $26.35 | 5 |
| 2020-11-06 | $28.44 | $28.44 | $28.44 | $28.44 | $26.35 | 100 |
| 2020-11-05 | $29.18 | $29.18 | $29.18 | $29.18 | $27.04 | 139 |
| 2020-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.87 | 100 |
| 2020-11-03 | $28.94 | $28.94 | $28.94 | $28.94 | $26.81 | 11 |
| 2020-11-02 | $28.94 | $28.94 | $28.94 | $28.94 | $26.81 | 0 |
| 2020-10-30 | $28.94 | $28.94 | $28.94 | $28.94 | $26.81 | 32 |
| 2020-10-29 | $28.94 | $28.94 | $28.94 | $28.94 | $26.81 | 245 |
| 2020-10-28 | $30.55 | $30.55 | $30.55 | $30.55 | $28.30 | 0 |
| 2020-10-27 | $30.55 | $30.55 | $30.55 | $30.55 | $28.30 | 0 |
| 2020-10-26 | $30.55 | $30.55 | $30.55 | $30.55 | $28.30 | 4 |
| 2020-10-23 | $30.55 | $30.55 | $30.55 | $30.55 | $28.30 | 100 |
| 2020-10-22 | $30.32 | $30.34 | $30.32 | $30.34 | $28.11 | 200 |
| 2020-10-21 | $29.71 | $29.71 | $29.71 | $29.71 | $27.52 | 10 |
| 2020-10-20 | $29.71 | $29.71 | $29.71 | $29.71 | $27.52 | 0 |
| 2020-10-19 | $29.71 | $29.71 | $29.71 | $29.71 | $27.52 | 24 |
| 2020-10-16 | $29.71 | $29.71 | $29.71 | $29.71 | $27.52 | 217 |
| 2020-10-15 | $28.98 | $29.18 | $28.98 | $29.18 | $27.03 | 300 |
| 2020-10-14 | $29.70 | $29.70 | $29.70 | $29.70 | $27.52 | 17 |
| 2020-10-13 | $29.70 | $29.70 | $29.69 | $29.70 | $27.52 | 3,100 |
| 2020-10-12 | $29.63 | $29.63 | $29.63 | $29.63 | $27.45 | 0 |
| 2020-10-09 | $30.09 | $30.09 | $29.63 | $29.63 | $27.45 | 23,711 |
| 2020-10-08 | $29.81 | $29.81 | $29.81 | $29.81 | $27.62 | 0 |
| 2020-10-07 | $29.81 | $29.81 | $29.81 | $29.81 | $27.62 | 2 |
| 2020-10-06 | $29.81 | $29.81 | $29.81 | $29.81 | $27.62 | 100 |
| 2020-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $27.23 | 26 |
| 2020-10-02 | $29.40 | $29.40 | $29.40 | $29.40 | $27.23 | 2,000 |
| 2020-10-01 | $28.93 | $28.93 | $28.93 | $28.93 | $26.80 | 192 |
| 2020-09-30 | $29.12 | $29.12 | $28.95 | $28.97 | $26.84 | 712 |
| 2020-09-29 | $28.74 | $28.74 | $28.74 | $28.74 | $26.63 | 54 |
| 2020-09-28 | $28.74 | $28.74 | $28.74 | $28.74 | $26.63 | 4 |
| 2020-09-25 | $28.51 | $28.74 | $28.51 | $28.74 | $26.63 | 502 |
| 2020-09-24 | $28.50 | $28.60 | $28.50 | $28.60 | $26.50 | 745 |
| 2020-09-23 | $29.32 | $29.32 | $29.32 | $29.32 | $27.16 | 16 |
| 2020-09-22 | $29.32 | $29.32 | $29.32 | $29.32 | $27.16 | 300 |
| 2020-09-21 | $29.88 | $29.88 | $29.88 | $29.88 | $27.68 | 40,870 |
| 2020-09-18 | $29.88 | $29.88 | $29.88 | $29.88 | $27.68 | 0 |
| 2020-09-17 | $29.88 | $29.88 | $29.88 | $29.88 | $27.68 | 33 |
| 2020-09-16 | $29.88 | $29.88 | $29.88 | $29.88 | $27.68 | 209 |
| 2020-09-15 | $30.43 | $30.48 | $30.33 | $30.48 | $28.24 | 5,200 |
| 2020-09-14 | $30.09 | $30.09 | $30.09 | $30.09 | $27.88 | 60 |
| 2020-09-11 | $30.11 | $30.13 | $30.09 | $30.09 | $27.88 | 778 |
| 2020-09-10 | $30.86 | $30.86 | $30.86 | $30.86 | $28.59 | 0 |
| 2020-09-09 | $30.91 | $30.91 | $30.85 | $30.86 | $28.59 | 832 |
| 2020-09-08 | $30.97 | $30.97 | $30.48 | $30.49 | $28.25 | 500 |
| 2020-09-04 | $30.30 | $30.30 | $30.30 | $30.30 | $28.07 | 0 |
| 2020-09-03 | $30.30 | $30.30 | $30.30 | $30.30 | $28.07 | 82 |
| 2020-09-02 | $30.75 | $30.75 | $30.30 | $30.30 | $28.07 | 320 |
| 2020-09-01 | $30.30 | $30.30 | $30.27 | $30.27 | $27.74 | 1,404 |
| 2020-08-31 | $30.34 | $30.34 | $30.34 | $30.34 | $27.80 | 11,844 |
| 2020-08-28 | $30.33 | $30.34 | $30.33 | $30.34 | $27.80 | 200 |
| 2020-08-27 | $31.01 | $31.01 | $31.01 | $31.01 | $28.42 | 240 |
| 2020-08-26 | $30.61 | $30.61 | $30.61 | $30.61 | $28.05 | 100 |
| 2020-08-25 | $30.86 | $30.86 | $30.86 | $30.86 | $28.28 | 132 |
| 2020-08-24 | $30.89 | $30.89 | $30.89 | $30.89 | $28.31 | 0 |
| 2020-08-21 | $30.89 | $30.89 | $30.89 | $30.89 | $28.31 | 0 |
| 2020-08-20 | $30.89 | $30.89 | $30.89 | $30.89 | $28.31 | 6 |
| 2020-08-19 | $30.89 | $30.89 | $30.89 | $30.89 | $28.31 | 44 |
| 2020-08-18 | $30.89 | $30.89 | $30.89 | $30.89 | $28.31 | 20 |
| 2020-08-17 | $30.97 | $30.97 | $30.89 | $30.89 | $28.31 | 369 |
| 2020-08-14 | $31.22 | $31.22 | $31.22 | $31.22 | $28.61 | 0 |
| 2020-08-13 | $31.22 | $31.22 | $31.22 | $31.22 | $28.61 | 110 |
| 2020-08-12 | $30.81 | $30.81 | $30.81 | $30.81 | $28.23 | 100 |
| 2020-08-11 | $30.65 | $30.65 | $30.65 | $30.65 | $28.09 | 0 |
| 2020-08-10 | $30.65 | $30.65 | $30.65 | $30.65 | $28.09 | 1 |
| 2020-08-07 | $30.65 | $30.65 | $30.65 | $30.65 | $28.09 | 0 |
| 2020-08-06 | $30.65 | $30.65 | $30.65 | $30.65 | $28.09 | 100 |
| 2020-08-05 | $31.12 | $31.12 | $31.10 | $31.10 | $28.50 | 510 |
| 2020-08-04 | $30.69 | $30.75 | $30.69 | $30.74 | $28.17 | 365 |
| 2020-08-03 | $34.36 | $34.36 | $32.00 | $32.00 | $29.32 | 4,200 |
| 2020-07-31 | $30.47 | $30.97 | $30.02 | $30.97 | $28.38 | 4,474 |
| 2020-07-30 | $30.79 | $31.19 | $30.67 | $31.19 | $28.58 | 1,200 |
| 2020-07-29 | $30.66 | $30.66 | $30.66 | $30.66 | $28.10 | 101 |
| 2020-07-28 | $30.12 | $30.12 | $30.12 | $30.12 | $27.60 | 49 |
| 2020-07-27 | $30.12 | $30.12 | $30.12 | $30.12 | $27.60 | 170 |
| 2020-07-24 | $30.12 | $30.12 | $30.12 | $30.12 | $27.60 | 100 |
| 2020-07-23 | $30.62 | $30.62 | $30.62 | $30.62 | $28.06 | 0 |
| 2020-07-22 | $29.97 | $30.62 | $29.97 | $30.62 | $28.06 | 1,202 |
| 2020-07-21 | $30.86 | $30.86 | $30.86 | $30.86 | $28.28 | 0 |
| 2020-07-20 | $30.86 | $30.86 | $30.86 | $30.86 | $28.28 | 100 |
| 2020-07-17 | $31.09 | $31.09 | $31.09 | $31.09 | $28.49 | 105 |
| 2020-07-16 | $31.43 | $31.43 | $31.43 | $31.43 | $28.80 | 0 |
| 2020-07-15 | $31.43 | $31.43 | $31.43 | $31.43 | $28.80 | 100 |
| 2020-07-14 | $31.03 | $31.03 | $31.03 | $31.03 | $28.43 | 100 |
| 2020-07-13 | $30.23 | $30.23 | $30.23 | $30.23 | $27.70 | 100 |
| 2020-07-10 | $29.71 | $29.71 | $29.71 | $29.71 | $27.23 | 130 |
| 2020-07-09 | $29.88 | $29.88 | $29.49 | $29.59 | $27.12 | 357 |
| 2020-07-08 | $30.16 | $30.16 | $30.16 | $30.16 | $27.64 | 100 |
| 2020-07-07 | $30.43 | $30.43 | $30.43 | $30.43 | $27.88 | 10 |
| 2020-07-06 | $30.43 | $30.43 | $30.43 | $30.43 | $27.88 | 0 |
| 2020-07-02 | $30.43 | $30.43 | $30.43 | $30.43 | $27.88 | 175 |
| 2020-07-01 | $28.95 | $28.95 | $28.95 | $28.95 | $26.53 | 39 |
| 2020-06-30 | $28.65 | $28.95 | $28.65 | $28.95 | $26.53 | 310 |
| 2020-06-29 | $28.34 | $28.86 | $28.24 | $28.86 | $26.45 | 305 |
| 2020-06-26 | $28.39 | $28.39 | $28.39 | $28.39 | $26.02 | 100 |
| 2020-06-25 | $28.56 | $28.56 | $28.54 | $28.54 | $26.15 | 301 |
| 2020-06-24 | $28.56 | $28.84 | $28.56 | $28.78 | $26.37 | 610 |
| 2020-06-23 | $29.05 | $29.36 | $29.05 | $29.20 | $26.76 | 615 |
| 2020-06-22 | $27.83 | $27.83 | $27.83 | $27.83 | $25.50 | 151 |
| 2020-06-19 | $27.53 | $27.53 | $27.52 | $27.52 | $25.22 | 300 |
| 2020-06-18 | $27.30 | $27.30 | $27.30 | $27.30 | $25.02 | 0 |
| 2020-06-17 | $27.30 | $27.30 | $27.30 | $27.30 | $25.02 | 110 |
| 2020-06-16 | $27.82 | $27.96 | $27.55 | $27.55 | $25.25 | 450 |
| 2020-06-15 | $26.70 | $26.70 | $26.70 | $26.70 | $24.47 | 207 |
| 2020-06-12 | $26.70 | $26.70 | $26.70 | $26.70 | $24.47 | 123 |
| 2020-06-11 | $27.21 | $27.21 | $27.21 | $27.21 | $24.93 | 201 |
| 2020-06-10 | $28.54 | $28.56 | $28.54 | $28.56 | $26.17 | 205 |
| 2020-06-09 | $29.60 | $29.60 | $28.76 | $29.44 | $26.98 | 890 |
| 2020-06-08 | $29.25 | $29.55 | $29.25 | $29.55 | $27.08 | 1,265 |
| 2020-06-05 | $29.18 | $29.18 | $29.04 | $29.04 | $26.61 | 255 |
| 2020-06-04 | $28.66 | $28.66 | $28.66 | $28.66 | $26.26 | 270 |
| 2020-06-03 | $28.43 | $28.64 | $28.43 | $28.64 | $26.24 | 1,070 |
| 2020-06-02 | $28.63 | $28.68 | $28.61 | $28.68 | $25.99 | 1,129 |
| 2020-06-01 | $28.12 | $28.12 | $28.12 | $28.12 | $25.48 | 35 |
| 2020-05-29 | $28.30 | $28.30 | $28.12 | $28.12 | $25.48 | 713 |
| 2020-05-28 | $28.10 | $28.10 | $28.10 | $28.10 | $25.46 | 115 |
| 2020-05-27 | $27.43 | $27.43 | $27.13 | $27.13 | $24.58 | 350 |
| 2020-05-26 | $27.61 | $27.61 | $27.42 | $27.42 | $24.85 | 202 |
| 2020-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.56 | 0 |
| 2020-05-21 | $26.01 | $26.01 | $26.00 | $26.00 | $23.56 | 1,875 |
| 2020-05-20 | $26.13 | $26.13 | $26.11 | $26.11 | $23.66 | 200 |
| 2020-05-19 | $26.58 | $26.58 | $26.03 | $26.08 | $23.63 | 910 |
| 2020-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $22.61 | 90 |
| 2020-05-15 | $25.49 | $25.49 | $24.95 | $24.95 | $22.61 | 5,156 |
| 2020-05-14 | $24.81 | $24.81 | $24.81 | $24.81 | $22.48 | 150 |
| 2020-05-13 | $25.08 | $25.08 | $25.08 | $25.08 | $22.73 | 277 |
| 2020-05-12 | $27.31 | $27.31 | $25.95 | $25.95 | $23.52 | 475 |
| 2020-05-11 | $26.88 | $27.40 | $26.88 | $27.40 | $24.83 | 300 |
| 2020-05-08 | $27.17 | $27.17 | $27.17 | $27.17 | $24.62 | 10 |
| 2020-05-07 | $26.79 | $27.17 | $26.71 | $27.17 | $24.62 | 510 |
| 2020-05-06 | $26.13 | $26.83 | $26.13 | $26.60 | $24.10 | 585 |
| 2020-05-05 | $26.67 | $26.90 | $26.67 | $26.88 | $24.36 | 325 |
| 2020-05-04 | $26.29 | $26.40 | $25.50 | $25.87 | $23.44 | 2,395 |
| 2020-05-01 | $27.30 | $27.40 | $27.14 | $27.14 | $24.59 | 437 |
| 2020-04-30 | $28.46 | $28.49 | $27.84 | $28.31 | $25.65 | 18,370 |
| 2020-04-29 | $28.85 | $29.22 | $28.51 | $29.22 | $26.48 | 1,205 |
| 2020-04-28 | $28.31 | $28.32 | $28.31 | $28.32 | $25.66 | 287 |
| 2020-04-27 | $26.99 | $27.57 | $26.99 | $27.49 | $24.91 | 600 |
| 2020-04-24 | $26.82 | $26.83 | $26.33 | $26.83 | $24.31 | 1,400 |
| 2020-04-23 | $26.99 | $26.99 | $26.33 | $26.37 | $23.90 | 1,376 |
| 2020-04-22 | $27.03 | $27.57 | $26.55 | $27.57 | $24.98 | 1,400 |
| 2020-04-21 | $26.79 | $26.79 | $26.79 | $26.79 | $24.28 | 198 |
| 2020-04-20 | $27.21 | $27.64 | $27.21 | $27.33 | $24.77 | 300 |
| 2020-04-17 | $27.15 | $27.15 | $27.15 | $27.15 | $24.60 | 60 |
| 2020-04-16 | $27.05 | $27.15 | $26.94 | $27.15 | $24.60 | 2,234 |
| 2020-04-15 | $27.48 | $27.48 | $27.32 | $27.32 | $24.76 | 239 |
| 2020-04-14 | $28.49 | $28.87 | $28.18 | $28.40 | $25.74 | 705 |
| 2020-04-13 | $27.60 | $28.03 | $27.54 | $27.95 | $25.33 | 3,333 |
| 2020-04-09 | $28.41 | $28.41 | $28.10 | $28.10 | $25.46 | 42,778 |
| 2020-04-08 | $26.72 | $27.92 | $26.43 | $27.92 | $25.30 | 17,225 |
| 2020-04-07 | $27.31 | $28.00 | $26.33 | $27.04 | $24.50 | 20,481 |
| 2020-04-06 | $26.03 | $27.01 | $26.03 | $26.99 | $24.46 | 4,382 |
| 2020-04-03 | $25.41 | $25.41 | $24.97 | $24.97 | $22.63 | 312 |
| 2020-04-02 | $25.38 | $25.38 | $25.38 | $25.38 | $23.00 | 163 |
| 2020-04-01 | $26.10 | $26.47 | $25.38 | $25.38 | $23.00 | 705 |
| 2020-03-31 | $26.31 | $27.39 | $26.31 | $27.14 | $24.59 | 429 |
| 2020-03-30 | $24.56 | $26.14 | $24.56 | $26.14 | $23.69 | 1,028 |
| 2020-03-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.64 | 318 |
| 2020-03-26 | $25.39 | $25.90 | $25.39 | $25.90 | $23.47 | 1,024 |
| 2020-03-25 | $22.42 | $25.25 | $22.42 | $24.58 | $22.27 | 29,718 |
| 2020-03-24 | $20.76 | $21.70 | $20.76 | $21.70 | $19.66 | 1,213 |
| 2020-03-23 | $22.90 | $22.90 | $20.25 | $20.25 | $18.35 | 1,611 |
| 2020-03-20 | $24.20 | $24.21 | $23.78 | $23.78 | $21.55 | 760 |
| 2020-03-19 | $23.17 | $24.67 | $23.17 | $24.19 | $21.92 | 795 |
| 2020-03-18 | $25.04 | $25.18 | $23.50 | $23.50 | $21.30 | 998 |
| 2020-03-17 | $27.75 | $27.86 | $26.89 | $27.02 | $24.48 | 3,337 |
| 2020-03-16 | $26.99 | $28.60 | $26.91 | $27.16 | $24.61 | 1,604 |
| 2020-03-13 | $28.90 | $28.90 | $28.16 | $28.49 | $25.82 | 959 |
| 2020-03-12 | $28.69 | $29.64 | $28.61 | $29.64 | $26.86 | 1,733 |
| 2020-03-11 | $33.57 | $33.57 | $32.72 | $32.72 | $29.65 | 28,351 |
| 2020-03-10 | $35.20 | $35.20 | $35.20 | $35.20 | $31.90 | 385 |
| 2020-03-09 | $36.49 | $36.49 | $36.49 | $36.49 | $33.07 | 349 |
| 2020-03-06 | $38.99 | $39.16 | $38.60 | $38.77 | $35.13 | 720 |
| 2020-03-05 | $40.12 | $40.12 | $40.06 | $40.06 | $36.30 | 864 |
| 2020-03-04 | $38.55 | $40.45 | $38.55 | $40.44 | $36.65 | 684 |
| 2020-03-03 | $38.48 | $39.00 | $38.48 | $39.00 | $35.06 | 256 |
| 2020-03-02 | $38.28 | $38.28 | $38.04 | $38.04 | $34.20 | 1,223 |
| 2020-02-28 | $37.25 | $37.70 | $37.23 | $37.23 | $33.47 | 2,609 |
| 2020-02-27 | $39.07 | $39.48 | $38.50 | $38.50 | $34.61 | 1,339 |
| 2020-02-26 | $40.50 | $40.50 | $40.50 | $40.50 | $36.41 | 440 |
| 2020-02-25 | $40.85 | $40.85 | $40.42 | $40.42 | $36.34 | 600 |
| 2020-02-24 | $41.44 | $41.44 | $41.44 | $41.44 | $37.25 | 887 |
| 2020-02-21 | $41.25 | $41.49 | $41.25 | $41.44 | $37.25 | 1,500 |
| 2020-02-20 | $41.02 | $41.02 | $41.00 | $41.00 | $36.86 | 3,014 |
| 2020-02-19 | $40.96 | $40.96 | $40.96 | $40.96 | $36.82 | 1,756 |
| 2020-02-18 | $41.04 | $41.13 | $41.04 | $41.13 | $36.97 | 355 |
| 2020-02-14 | $40.98 | $40.98 | $40.98 | $40.98 | $36.84 | 176 |
| 2020-02-13 | $39.67 | $39.67 | $39.67 | $39.67 | $35.66 | 10 |
| 2020-02-12 | $39.67 | $39.67 | $39.67 | $39.67 | $35.66 | 139 |
| 2020-02-11 | $39.80 | $39.80 | $39.80 | $39.80 | $35.78 | 134 |
| 2020-02-10 | $39.30 | $39.41 | $39.30 | $39.41 | $35.43 | 723 |
| 2020-02-07 | $39.35 | $39.35 | $39.35 | $39.35 | $35.37 | 296 |
| 2020-02-06 | $39.07 | $39.07 | $39.07 | $39.07 | $35.12 | 176 |
| 2020-02-05 | $38.88 | $39.03 | $38.80 | $38.81 | $34.89 | 1,659 |
| 2020-02-04 | $39.42 | $39.42 | $39.31 | $39.31 | $35.34 | 214 |
| 2020-02-03 | $39.20 | $39.20 | $39.20 | $39.20 | $35.24 | 143 |
| 2020-01-31 | $39.20 | $39.20 | $39.20 | $39.20 | $35.24 | 4 |
| 2020-01-30 | $39.20 | $39.21 | $39.20 | $39.20 | $35.24 | 421 |
| 2020-01-29 | $39.29 | $39.29 | $39.29 | $39.29 | $35.32 | 52 |
| 2020-01-28 | $39.29 | $39.29 | $39.29 | $39.29 | $35.32 | 53 |
| 2020-01-27 | $39.29 | $39.29 | $39.29 | $39.29 | $35.32 | 145 |
| 2020-01-24 | $39.48 | $39.48 | $39.48 | $39.48 | $35.49 | 108 |
| 2020-01-23 | $39.48 | $39.48 | $39.48 | $39.48 | $35.49 | 118 |
| 2020-01-22 | $38.96 | $38.96 | $38.96 | $38.96 | $35.02 | 19 |
| 2020-01-21 | $38.96 | $38.96 | $38.96 | $38.96 | $35.02 | 183 |
| 2020-01-17 | $38.66 | $38.66 | $38.66 | $38.66 | $34.75 | 59 |
| 2020-01-16 | $38.66 | $38.66 | $38.66 | $38.66 | $34.75 | 120 |
| 2020-01-15 | $38.60 | $38.60 | $38.60 | $38.60 | $34.70 | 139 |
| 2020-01-14 | $38.49 | $38.49 | $38.49 | $38.49 | $34.60 | 0 |
| 2020-01-13 | $38.49 | $38.49 | $38.49 | $38.49 | $34.60 | 52 |
| 2020-01-10 | $38.49 | $38.49 | $38.49 | $38.49 | $34.60 | 121 |
| 2020-01-09 | $38.22 | $38.22 | $38.22 | $38.22 | $34.36 | 59 |
| 2020-01-08 | $38.22 | $38.22 | $38.22 | $38.22 | $34.36 | 36 |
| 2020-01-07 | $38.22 | $38.22 | $38.22 | $38.22 | $34.36 | 31 |
| 2020-01-06 | $38.22 | $38.22 | $38.22 | $38.22 | $34.36 | 7 |
| 2020-01-03 | $38.22 | $38.22 | $38.22 | $38.22 | $34.36 | 237 |
| 2020-01-02 | $38.22 | $38.22 | $38.22 | $38.22 | $34.36 | 151 |
| 2019-12-31 | $38.23 | $38.23 | $38.23 | $38.23 | $34.37 | 192 |
| 2019-12-30 | $38.08 | $38.08 | $38.08 | $38.08 | $34.23 | 0 |
| 2019-12-27 | $38.09 | $38.10 | $38.08 | $38.08 | $34.23 | 572 |
| 2019-12-26 | $37.92 | $37.92 | $37.92 | $37.92 | $34.09 | 56 |
| 2019-12-24 | $37.92 | $37.92 | $37.92 | $37.92 | $34.09 | 123 |
| 2019-12-23 | $37.92 | $37.92 | $37.92 | $37.92 | $34.09 | 92 |
| 2019-12-20 | $37.86 | $37.92 | $37.86 | $37.92 | $34.09 | 3,263 |
| 2019-12-19 | $38.27 | $38.27 | $38.27 | $38.27 | $34.40 | 0 |
| 2019-12-18 | $38.27 | $38.27 | $38.27 | $38.27 | $34.40 | 19,490 |
| 2019-12-17 | $38.34 | $38.34 | $38.27 | $38.27 | $34.40 | 410 |
| 2019-12-16 | $38.40 | $38.40 | $38.40 | $38.40 | $34.52 | 12,749 |
| 2019-12-13 | $38.58 | $38.58 | $38.58 | $38.58 | $34.68 | 162 |
| 2019-12-12 | $38.58 | $38.58 | $38.58 | $38.58 | $34.68 | 86 |
| 2019-12-11 | $38.73 | $38.73 | $38.58 | $38.58 | $34.68 | 417 |
| 2019-12-10 | $38.54 | $38.54 | $38.54 | $38.54 | $34.65 | 78 |
| 2019-12-09 | $38.54 | $38.54 | $38.54 | $38.54 | $34.65 | 200 |
| 2019-12-06 | $38.36 | $38.36 | $38.36 | $38.36 | $34.48 | 201 |
| 2019-12-05 | $38.32 | $38.36 | $38.32 | $38.36 | $34.48 | 211 |
| 2019-12-04 | $37.78 | $37.78 | $37.78 | $37.78 | $33.96 | 11,926 |
| 2019-12-03 | $38.08 | $38.08 | $38.08 | $38.08 | $33.96 | 205 |
| 2019-12-02 | $37.24 | $37.24 | $37.24 | $37.24 | $33.21 | 0 |
| 2019-11-29 | $37.24 | $37.24 | $37.24 | $37.24 | $33.21 | 35 |
| 2019-11-27 | $37.24 | $37.24 | $37.24 | $37.24 | $33.21 | 13 |
| 2019-11-26 | $37.30 | $37.30 | $37.17 | $37.24 | $33.21 | 472 |
| 2019-11-25 | $37.26 | $37.26 | $37.26 | $37.26 | $33.23 | 118 |
| 2019-11-22 | $37.46 | $37.46 | $37.46 | $37.46 | $33.41 | 84 |
| 2019-11-21 | $37.46 | $37.46 | $37.46 | $37.46 | $33.41 | 113 |
| 2019-11-20 | $37.40 | $37.47 | $37.40 | $37.46 | $33.41 | 2,161 |
| 2019-11-19 | $37.52 | $37.55 | $35.34 | $37.51 | $33.45 | 47,228 |
| 2019-11-18 | $37.74 | $37.77 | $37.74 | $37.77 | $33.68 | 21,906 |
| 2019-11-15 | $37.29 | $37.29 | $37.29 | $37.29 | $33.25 | 13,500 |
| 2019-11-14 | $37.29 | $37.29 | $37.29 | $37.29 | $33.25 | 0 |
| 2019-11-13 | $37.36 | $37.36 | $37.29 | $37.29 | $33.25 | 200 |
| 2019-11-12 | $37.14 | $37.14 | $37.07 | $37.07 | $33.06 | 200 |
| 2019-11-11 | $37.62 | $37.62 | $37.62 | $37.62 | $33.55 | 0 |
| 2019-11-08 | $37.62 | $37.62 | $37.62 | $37.62 | $33.55 | 100 |
| 2019-11-07 | $37.42 | $37.42 | $37.42 | $37.42 | $33.37 | 0 |
| 2019-11-06 | $37.42 | $37.42 | $37.42 | $37.42 | $33.37 | 3,174 |
| 2019-11-05 | $37.38 | $37.42 | $37.38 | $37.42 | $33.37 | 1,700 |
| 2019-11-04 | $35.77 | $35.77 | $35.77 | $35.77 | $31.90 | 0 |
| 2019-11-01 | $35.61 | $35.82 | $35.61 | $35.77 | $31.90 | 4,848 |
| 2019-10-31 | $35.12 | $35.12 | $35.12 | $35.12 | $31.32 | 0 |
| 2019-10-30 | $35.12 | $35.14 | $35.03 | $35.12 | $31.32 | 600 |
| 2019-10-29 | $35.03 | $35.09 | $35.03 | $35.09 | $31.29 | 200 |
| 2019-10-28 | $36.17 | $36.17 | $36.17 | $36.17 | $32.26 | 0 |
| 2019-10-25 | $36.17 | $36.17 | $36.17 | $36.17 | $32.26 | 0 |
| 2019-10-24 | $36.17 | $36.17 | $36.17 | $36.17 | $32.26 | 100 |
| 2019-10-23 | $36.38 | $36.38 | $36.38 | $36.38 | $32.44 | 0 |
| 2019-10-22 | $36.38 | $36.38 | $36.38 | $36.38 | $32.44 | 194 |
| 2019-10-21 | $36.33 | $36.33 | $36.27 | $36.27 | $32.34 | 294 |
| 2019-10-18 | $36.51 | $36.51 | $36.51 | $36.51 | $32.56 | 0 |
| 2019-10-17 | $36.64 | $36.64 | $36.51 | $36.51 | $32.56 | 200 |
| 2019-10-16 | $36.66 | $36.66 | $36.66 | $36.66 | $32.69 | 0 |
| 2019-10-15 | $36.66 | $36.66 | $36.66 | $36.66 | $32.69 | 0 |
| 2019-10-14 | $36.66 | $36.66 | $36.66 | $36.66 | $32.69 | 0 |
| 2019-10-11 | $36.66 | $36.66 | $36.66 | $36.66 | $32.69 | 100 |
| 2019-10-10 | $37.07 | $37.07 | $37.07 | $37.07 | $33.06 | 10 |
| 2019-10-09 | $37.07 | $37.07 | $37.07 | $37.07 | $33.06 | 0 |
| 2019-10-08 | $37.07 | $37.07 | $37.07 | $37.07 | $33.06 | 0 |
| 2019-10-07 | $37.07 | $37.07 | $37.07 | $37.07 | $33.06 | 100 |
| 2019-10-04 | $36.63 | $36.63 | $36.63 | $36.63 | $32.67 | 0 |
| 2019-10-03 | $36.63 | $36.63 | $36.63 | $36.63 | $32.67 | 2,200 |
| 2019-10-02 | $36.51 | $36.51 | $36.29 | $36.35 | $32.42 | 300 |
| 2019-10-01 | $36.42 | $36.88 | $36.42 | $36.88 | $32.89 | 832 |
| 2019-09-30 | $37.00 | $37.01 | $36.96 | $36.96 | $32.96 | 1,728 |
| 2019-09-27 | $36.68 | $36.68 | $36.68 | $36.68 | $32.71 | 0 |
| 2019-09-26 | $36.74 | $36.84 | $36.68 | $36.68 | $32.71 | 7,200 |
| 2019-09-25 | $36.42 | $36.42 | $36.42 | $36.42 | $32.48 | 100 |
| 2019-09-24 | $36.66 | $36.66 | $36.32 | $36.32 | $32.39 | 200 |
| 2019-09-23 | $36.21 | $36.21 | $36.21 | $36.21 | $32.29 | 100 |
| 2019-09-20 | $36.13 | $36.13 | $36.13 | $36.13 | $32.22 | 100 |
| 2019-09-19 | $36.02 | $36.02 | $36.02 | $36.02 | $32.12 | 100 |
| 2019-09-18 | $36.09 | $36.09 | $36.09 | $36.09 | $32.18 | 0 |
| 2019-09-17 | $36.09 | $36.09 | $36.09 | $36.09 | $32.18 | 0 |
| 2019-09-16 | $36.09 | $36.09 | $36.09 | $36.09 | $32.18 | 0 |
| 2019-09-13 | $36.09 | $36.09 | $36.09 | $36.09 | $32.18 | 60 |
| 2019-09-12 | $36.05 | $36.09 | $36.05 | $36.09 | $32.18 | 200 |
| 2019-09-11 | $35.72 | $35.72 | $35.72 | $35.72 | $31.85 | 62,975 |
| 2019-09-10 | $35.75 | $35.75 | $35.72 | $35.72 | $31.85 | 300 |
| 2019-09-09 | $35.98 | $35.98 | $35.74 | $35.74 | $31.87 | 207 |
| 2019-09-06 | $35.66 | $35.66 | $35.66 | $35.66 | $31.80 | 0 |
| 2019-09-05 | $35.66 | $35.66 | $35.66 | $35.66 | $31.80 | 1,355 |
| 2019-09-04 | $35.89 | $35.89 | $35.89 | $35.89 | $32.01 | 5,177 |
| 2019-09-03 | $35.72 | $35.89 | $35.72 | $35.89 | $31.74 | 200 |
| 2019-08-30 | $35.78 | $35.78 | $35.78 | $35.78 | $31.64 | 100 |
| 2019-08-29 | $35.76 | $35.76 | $35.76 | $35.76 | $31.62 | 125 |
| 2019-08-28 | $35.82 | $35.92 | $35.82 | $35.92 | $31.76 | 200 |
| 2019-08-27 | $35.77 | $35.77 | $35.77 | $35.77 | $31.63 | 570 |
| 2019-08-26 | $35.36 | $35.36 | $35.36 | $35.36 | $31.27 | 100 |
| 2019-08-23 | $35.38 | $35.38 | $35.38 | $35.38 | $31.29 | 0 |
| 2019-08-22 | $35.38 | $35.38 | $35.38 | $35.38 | $31.29 | 288 |
| 2019-08-21 | $35.38 | $35.38 | $35.38 | $35.38 | $31.29 | 100 |
| 2019-08-20 | $34.96 | $34.96 | $34.96 | $34.96 | $30.91 | 6 |
| 2019-08-19 | $34.99 | $34.99 | $34.96 | $34.96 | $30.91 | 200 |
| 2019-08-16 | $34.30 | $34.30 | $34.28 | $34.28 | $30.31 | 200 |
| 2019-08-15 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 52 |
| 2019-08-14 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 6 |
| 2019-08-13 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 52 |
| 2019-08-12 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 100 |
| 2019-08-09 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 100 |
| 2019-08-08 | $33.88 | $33.88 | $33.88 | $33.88 | $29.96 | 100 |
| 2019-08-07 | $33.79 | $33.94 | $33.71 | $33.88 | $29.96 | 500 |
| 2019-08-06 | $33.78 | $33.78 | $33.78 | $33.78 | $29.87 | 100 |
| 2019-08-05 | $33.78 | $33.78 | $33.78 | $33.78 | $29.87 | 100 |
| 2019-08-02 | $33.78 | $33.78 | $33.78 | $33.78 | $29.87 | 100 |
| 2019-08-01 | $33.78 | $33.78 | $33.78 | $33.78 | $29.87 | 25 |
| 2019-07-31 | $33.78 | $33.78 | $33.78 | $33.78 | $29.87 | 10 |
| 2019-07-30 | $33.78 | $33.78 | $33.78 | $33.78 | $29.87 | 100 |
| 2019-07-29 | $33.52 | $33.52 | $33.52 | $33.52 | $29.64 | 100 |
| 2019-07-26 | $33.53 | $33.53 | $33.45 | $33.45 | $29.58 | 200 |
| 2019-07-25 | $33.07 | $33.14 | $33.07 | $33.14 | $29.31 | 300 |
| 2019-07-24 | $32.87 | $32.87 | $32.87 | $32.87 | $29.07 | 100 |
| 2019-07-23 | $32.82 | $32.82 | $32.82 | $32.82 | $29.02 | 100 |
| 2019-07-22 | $33.09 | $33.09 | $33.09 | $33.09 | $29.26 | 0 |
| 2019-07-19 | $33.07 | $33.09 | $33.07 | $33.09 | $29.26 | 300 |
| 2019-07-18 | $33.03 | $33.04 | $33.02 | $33.02 | $29.20 | 1,000 |
| 2019-07-17 | $33.86 | $33.86 | $33.86 | $33.86 | $29.94 | 0 |
| 2019-07-16 | $33.86 | $33.86 | $33.86 | $33.86 | $29.94 | 0 |
| 2019-07-15 | $33.86 | $33.86 | $33.86 | $33.86 | $29.94 | 0 |
| 2019-07-12 | $33.86 | $33.86 | $33.86 | $33.86 | $29.94 | 100 |
| 2019-07-11 | $34.17 | $34.17 | $34.17 | $34.17 | $30.22 | 0 |
| 2019-07-10 | $33.84 | $34.17 | $33.84 | $34.17 | $30.22 | 200 |
| 2019-07-09 | $34.08 | $34.08 | $34.08 | $34.08 | $30.14 | 100 |
| 2019-07-08 | $34.26 | $34.26 | $34.26 | $34.26 | $30.30 | 0 |
| 2019-07-05 | $34.26 | $34.26 | $34.26 | $34.26 | $30.30 | 2,100 |
| 2019-07-03 | $34.47 | $34.47 | $34.47 | $34.47 | $30.48 | 135 |
| 2019-07-02 | $33.88 | $33.88 | $33.78 | $33.78 | $29.87 | 200 |
| 2019-07-01 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 0 |
| 2019-06-28 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 0 |
| 2019-06-27 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 0 |
| 2019-06-26 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 0 |
| 2019-06-25 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 25 |
| 2019-06-24 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 2,380 |
| 2019-06-21 | $33.96 | $33.96 | $33.96 | $33.96 | $30.03 | 0 |
| 2019-06-20 | $33.89 | $33.96 | $33.89 | $33.96 | $30.03 | 200 |
| 2019-06-18 | $33.68 | $33.68 | $33.68 | $33.68 | $29.78 | 300 |
| 2019-06-17 | $34.19 | $34.19 | $34.19 | $34.19 | $30.23 | 0 |
| 2019-06-14 | $34.19 | $34.19 | $34.19 | $34.19 | $30.23 | 0 |
| 2019-06-13 | $34.19 | $34.19 | $34.19 | $34.19 | $30.23 | 0 |
| 2019-06-12 | $34.19 | $34.19 | $34.19 | $34.19 | $30.23 | 100 |
| 2019-06-11 | $34.18 | $34.18 | $34.18 | $34.18 | $30.23 | 100 |
| 2019-06-10 | $34.58 | $34.58 | $34.58 | $34.58 | $30.58 | 100 |
| 2019-06-07 | $34.61 | $34.61 | $34.61 | $34.61 | $30.61 | 100 |
| 2019-06-06 | $34.31 | $34.31 | $34.31 | $34.31 | $30.34 | 0 |
| 2019-06-05 | $34.31 | $34.31 | $34.31 | $34.31 | $30.34 | 0 |
| 2019-06-04 | $34.31 | $34.31 | $34.31 | $34.31 | $30.08 | 7,390 |
| 2019-06-03 | $34.19 | $34.19 | $34.19 | $34.19 | $29.97 | 0 |
| 2019-05-31 | $34.19 | $34.19 | $34.19 | $34.19 | $29.97 | 550 |
| 2019-05-30 | $34.46 | $34.46 | $34.05 | $34.05 | $29.85 | 500 |
| 2019-05-29 | $33.99 | $34.27 | $33.99 | $34.27 | $30.04 | 420 |
| 2019-05-28 | $34.24 | $34.24 | $34.24 | $34.24 | $30.01 | 600 |
| 2019-05-24 | $34.23 | $34.23 | $34.23 | $34.23 | $30.01 | 0 |
| 2019-05-23 | $34.23 | $34.23 | $34.23 | $34.23 | $30.01 | 0 |
| 2019-05-22 | $34.23 | $34.23 | $34.23 | $34.23 | $30.01 | 148 |
| 2019-05-21 | $34.03 | $34.03 | $34.03 | $34.03 | $29.83 | 1,242 |
| 2019-05-20 | $34.03 | $34.03 | $34.03 | $34.03 | $29.83 | 0 |
| 2019-05-17 | $34.03 | $34.03 | $34.03 | $34.03 | $29.83 | 100 |
| 2019-05-16 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 0 |
| 2019-05-15 | $33.81 | $33.82 | $33.81 | $33.82 | $29.65 | 300 |
| 2019-05-14 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 464 |
| 2019-05-13 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 14,216 |
| 2019-05-10 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 0 |
| 2019-05-09 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 100 |
| 2019-05-08 | $33.47 | $33.47 | $33.47 | $33.47 | $29.34 | 3,892 |
| 2019-05-07 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 658 |
| 2019-05-06 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-05-03 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-05-02 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 7,069 |
| 2019-05-01 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-04-30 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 7,557 |
| 2019-04-29 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-04-25 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-04-24 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 32 |
| 2019-04-23 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-04-22 | $34.97 | $34.97 | $34.97 | $34.97 | $30.65 | 0 |
| 2019-04-18 | $34.82 | $34.97 | $34.82 | $34.97 | $30.65 | 200 |
| 2019-04-17 | $34.38 | $34.38 | $34.36 | $34.36 | $30.12 | 310 |
| 2019-04-15 | $34.83 | $34.83 | $34.83 | $34.83 | $30.53 | 100 |
| 2019-04-12 | $35.01 | $35.01 | $35.01 | $35.01 | $30.69 | 0 |
| 2019-04-11 | $35.01 | $35.01 | $35.01 | $35.01 | $30.69 | 0 |
| 2019-04-10 | $35.01 | $35.01 | $35.01 | $35.01 | $30.69 | 0 |
| 2019-04-09 | $35.01 | $35.01 | $35.01 | $35.01 | $30.69 | 100 |
| 2019-04-08 | $34.84 | $34.84 | $34.84 | $34.84 | $30.54 | 3 |
| 2019-04-05 | $34.84 | $34.84 | $34.84 | $34.84 | $30.54 | 0 |
| 2019-04-04 | $34.80 | $34.94 | $34.80 | $34.84 | $30.54 | 400 |
| 2019-04-03 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-04-02 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 36 |
| 2019-04-01 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-03-29 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 10,285 |
| 2019-03-28 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-03-27 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-03-26 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-03-25 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-03-22 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 51 |
| 2019-03-21 | $33.51 | $33.51 | $33.51 | $33.51 | $29.37 | 0 |
| 2019-03-20 | $33.42 | $33.51 | $33.42 | $33.51 | $29.37 | 200 |
| 2019-03-19 | $33.23 | $33.23 | $33.23 | $33.23 | $29.13 | 4,700 |
| 2019-03-18 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 0 |
| 2019-03-14 | $33.82 | $33.82 | $33.82 | $33.82 | $29.64 | 148 |
| 2019-03-13 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 0 |
| 2019-03-12 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 0 |
| 2019-03-11 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 0 |
| 2019-03-08 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 0 |
| 2019-03-07 | $33.82 | $33.82 | $33.82 | $33.82 | $29.65 | 100 |
| 2019-03-06 | $33.66 | $33.66 | $33.66 | $33.66 | $29.51 | 0 |
| 2019-03-05 | $33.66 | $33.66 | $33.66 | $33.66 | $29.24 | 165 |
| 2019-03-04 | $33.34 | $33.55 | $33.32 | $33.55 | $29.15 | 300 |
| 2019-03-01 | $34.27 | $34.27 | $34.27 | $34.27 | $29.77 | 100 |
| 2019-02-28 | $32.86 | $33.38 | $32.86 | $33.38 | $29.00 | 607 |
| 2019-02-27 | $32.04 | $32.04 | $32.04 | $32.04 | $27.83 | 0 |
| 2019-02-26 | $32.04 | $32.04 | $32.04 | $32.04 | $27.83 | 0 |
| 2019-02-25 | $32.04 | $32.04 | $32.04 | $32.04 | $27.83 | 0 |
| 2019-02-22 | $32.04 | $32.04 | $32.04 | $32.04 | $27.83 | 5 |
| 2019-02-21 | $32.04 | $32.04 | $32.04 | $32.04 | $27.83 | 100 |
| 2019-02-20 | $31.30 | $31.30 | $31.30 | $31.30 | $27.19 | 0 |
| 2019-02-15 | $31.30 | $31.30 | $31.30 | $31.30 | $27.19 | 0 |
| 2019-02-14 | $31.33 | $31.33 | $31.30 | $31.30 | $27.19 | 400 |
| 2019-02-13 | $31.35 | $31.35 | $31.35 | $31.35 | $27.24 | 100 |
| 2019-02-12 | $31.40 | $31.40 | $31.40 | $31.40 | $27.28 | 0 |
| 2019-02-11 | $31.43 | $31.43 | $31.39 | $31.40 | $27.28 | 754 |
| 2019-02-08 | $31.54 | $31.83 | $31.54 | $31.83 | $27.65 | 201 |
| 2019-02-07 | $32.46 | $32.46 | $32.46 | $32.46 | $28.20 | 3 |
| 2019-02-06 | $32.46 | $32.46 | $32.46 | $32.46 | $28.20 | 0 |
| 2019-02-05 | $32.36 | $32.46 | $32.36 | $32.46 | $28.20 | 1,577 |
| 2019-02-04 | $31.43 | $31.43 | $31.43 | $31.43 | $27.30 | 0 |
| 2019-02-01 | $31.43 | $31.43 | $31.43 | $31.43 | $27.30 | 1,200 |
| 2019-01-31 | $31.43 | $31.43 | $31.43 | $31.43 | $27.30 | 0 |
| 2019-01-30 | $31.83 | $31.83 | $31.34 | $31.43 | $27.30 | 500 |
| 2019-01-29 | $31.65 | $31.66 | $31.65 | $31.66 | $27.50 | 200 |
| 2019-01-28 | $30.29 | $30.29 | $30.29 | $30.29 | $26.31 | 0 |
| 2019-01-25 | $30.29 | $30.29 | $30.29 | $30.29 | $26.31 | 0 |
| 2019-01-24 | $30.29 | $30.29 | $30.29 | $30.29 | $26.31 | 0 |
| 2019-01-23 | $30.29 | $30.29 | $30.29 | $30.29 | $26.31 | 100 |
| 2019-01-18 | $29.60 | $29.60 | $29.60 | $29.60 | $25.71 | 0 |
| 2019-01-17 | $29.60 | $29.60 | $29.60 | $29.60 | $25.71 | 422 |
| 2019-01-16 | $29.60 | $29.60 | $29.60 | $29.60 | $25.71 | 0 |
| 2019-01-15 | $29.60 | $29.60 | $29.60 | $29.60 | $25.71 | 0 |
| 2019-01-14 | $29.50 | $29.60 | $29.50 | $29.60 | $25.71 | 200 |
| 2019-01-11 | $29.67 | $29.67 | $29.67 | $29.67 | $25.78 | 0 |
| 2019-01-10 | $29.67 | $29.67 | $29.67 | $29.67 | $25.78 | 100 |
| 2019-01-09 | $29.29 | $29.29 | $29.29 | $29.29 | $25.45 | 100 |
| 2019-01-08 | $28.94 | $28.94 | $28.94 | $28.94 | $25.14 | 0 |
| 2019-01-07 | $28.94 | $28.94 | $28.94 | $28.94 | $25.14 | 6,956 |
| 2019-01-04 | $28.94 | $28.94 | $28.94 | $28.94 | $25.14 | 0 |
| 2019-01-03 | $28.94 | $28.94 | $28.93 | $28.94 | $25.14 | 300 |
| 2019-01-02 | $28.31 | $28.31 | $28.31 | $28.31 | $24.59 | 1 |
| 2018-12-31 | $28.31 | $28.31 | $28.31 | $28.31 | $24.59 | 37 |
| 2018-12-27 | $28.31 | $28.31 | $28.31 | $28.31 | $24.59 | 0 |
| 2018-12-26 | $28.31 | $28.31 | $28.31 | $28.31 | $24.59 | 0 |
| 2018-12-24 | $28.31 | $28.31 | $28.31 | $28.31 | $24.59 | 0 |
| 2018-12-21 | $28.41 | $28.41 | $28.31 | $28.31 | $24.59 | 12,588 |
| 2018-12-20 | $28.94 | $28.94 | $28.94 | $28.94 | $25.14 | 0 |
| 2018-12-19 | $28.94 | $28.94 | $28.94 | $28.94 | $25.14 | 4 |
| 2018-12-18 | $28.94 | $28.94 | $28.94 | $28.94 | $25.14 | 400 |
| 2018-12-17 | $29.75 | $29.75 | $29.75 | $29.75 | $25.85 | 100 |
| 2018-12-14 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 0 |
| 2018-12-13 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 0 |
| 2018-12-12 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 0 |
| 2018-12-11 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 0 |
| 2018-12-10 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 0 |
| 2018-12-07 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 300 |
| 2018-12-06 | $30.62 | $30.62 | $30.62 | $30.62 | $26.60 | 200 |
| 2018-12-04 | $31.28 | $31.44 | $31.28 | $31.44 | $27.06 | 237 |
| 2018-12-03 | $31.00 | $31.00 | $30.87 | $30.87 | $26.57 | 600 |
| 2018-11-30 | $30.18 | $30.18 | $30.18 | $30.18 | $25.98 | 20,741 |
| 2018-11-29 | $30.18 | $30.18 | $30.18 | $30.18 | $25.98 | 0 |
| 2018-11-28 | $30.16 | $30.18 | $30.16 | $30.18 | $25.98 | 300 |
| 2018-11-27 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 7 |
| 2018-11-26 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-21 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-20 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-19 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-16 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-15 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-14 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 0 |
| 2018-11-13 | $30.36 | $30.36 | $30.36 | $30.36 | $26.13 | 3,200 |
| 2018-11-12 | $29.23 | $29.23 | $29.23 | $29.23 | $25.16 | 2 |
| 2018-11-09 | $29.23 | $29.23 | $29.23 | $29.23 | $25.16 | 19 |
| 2018-11-08 | $29.23 | $29.23 | $29.23 | $29.23 | $25.16 | 0 |
| 2018-11-07 | $29.23 | $29.23 | $29.23 | $29.23 | $25.16 | 0 |
| 2018-11-06 | $29.23 | $29.23 | $29.23 | $29.23 | $25.16 | 0 |
| 2018-11-05 | $29.22 | $29.23 | $29.22 | $29.23 | $25.16 | 200 |
| 2018-11-02 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 0 |
| 2018-11-01 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 0 |
| 2018-10-31 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 346 |
| 2018-10-30 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 0 |
| 2018-10-29 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 0 |
| 2018-10-26 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 0 |
| 2018-10-25 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 0 |
| 2018-10-24 | $28.42 | $28.42 | $28.42 | $28.42 | $24.46 | 1,058 |
| 2018-10-23 | $28.13 | $28.13 | $28.13 | $28.13 | $24.22 | 0 |
| 2018-10-22 | $28.13 | $28.13 | $28.13 | $28.13 | $24.22 | 100 |
| 2018-10-19 | $27.93 | $27.93 | $27.93 | $27.93 | $24.04 | 100 |
| 2018-10-18 | $27.14 | $27.14 | $27.14 | $27.14 | $23.36 | 0 |
| 2018-10-17 | $27.14 | $27.14 | $27.14 | $27.14 | $23.36 | 200 |
| 2018-10-16 | $27.01 | $27.01 | $27.01 | $27.01 | $23.25 | 439 |
| 2018-10-15 | $27.01 | $27.01 | $27.01 | $27.01 | $23.25 | 0 |
| 2018-10-12 | $27.01 | $27.01 | $27.01 | $27.01 | $23.25 | 106 |
| 2018-10-11 | $27.83 | $27.83 | $27.83 | $27.83 | $23.96 | 0 |
| 2018-10-10 | $27.58 | $27.83 | $27.58 | $27.83 | $23.96 | 300 |
| 2018-10-09 | $28.01 | $28.01 | $28.01 | $28.01 | $24.11 | 505 |
| 2018-10-08 | $28.14 | $28.14 | $28.14 | $28.14 | $24.22 | 10 |
| 2018-10-05 | $27.86 | $28.14 | $27.75 | $28.14 | $24.22 | 977 |
| 2018-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 0 |
| 2018-10-03 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 0 |
| 2018-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 100 |
| 2018-10-01 | $29.25 | $29.25 | $29.25 | $29.25 | $25.18 | 100 |
| 2018-09-28 | $28.26 | $28.26 | $28.26 | $28.26 | $24.33 | 176 |
| 2018-09-27 | $28.33 | $28.54 | $28.26 | $28.26 | $24.33 | 1,689 |
| 2018-09-26 | $28.53 | $28.53 | $28.52 | $28.52 | $24.55 | 200 |
| 2018-09-25 | $29.17 | $29.17 | $29.17 | $29.17 | $25.11 | 0 |
| 2018-09-24 | $29.17 | $29.17 | $29.17 | $29.17 | $25.11 | 0 |
| 2018-09-21 | $29.17 | $29.17 | $29.17 | $29.17 | $25.11 | 0 |
| 2018-09-20 | $29.13 | $29.17 | $29.13 | $29.17 | $25.11 | 200 |
| 2018-09-19 | $29.53 | $29.53 | $29.44 | $29.44 | $25.34 | 500 |
| 2018-09-18 | $29.45 | $29.45 | $29.36 | $29.36 | $25.27 | 200 |
| 2018-09-17 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 0 |
| 2018-09-14 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 0 |
| 2018-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 0 |
| 2018-09-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.96 | 300 |
| 2018-09-11 | $28.39 | $28.39 | $28.39 | $28.39 | $24.44 | 100 |
| 2018-09-10 | $28.85 | $28.85 | $28.85 | $28.85 | $24.84 | 0 |
| 2018-09-07 | $28.57 | $28.57 | $28.57 | $28.57 | $24.59 | 0 |
| 2018-09-06 | $28.85 | $28.85 | $28.85 | $28.85 | $24.84 | 130 |
| 2018-09-05 | $28.85 | $28.85 | $28.85 | $28.85 | $24.59 | 100 |
| 2018-09-04 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 0 |
| 2018-08-31 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 8,500 |
| 2018-08-30 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 0 |
| 2018-08-29 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 0 |
| 2018-08-28 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 0 |
| 2018-08-27 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 100 |
| 2018-08-24 | $30.46 | $30.46 | $30.46 | $30.46 | $25.96 | 257 |
| 2018-08-23 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 0 |
| 2018-08-22 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 0 |
| 2018-08-21 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 10 |
| 2018-08-20 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 10 |
| 2018-08-17 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 0 |
| 2018-08-16 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 0 |
| 2018-08-15 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 0 |
| 2018-08-14 | $29.64 | $29.64 | $29.64 | $29.64 | $25.27 | 0 |
| 2018-08-13 | $29.64 | $29.64 | $29.64 | $29.64 | $25.26 | 100 |
| 2018-08-10 | $29.74 | $29.74 | $29.74 | $29.74 | $25.35 | 100 |
| 2018-08-09 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-08-08 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-08-07 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-08-06 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 1 |
| 2018-08-03 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-08-02 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-08-01 | $30.23 | $30.23 | $30.20 | $30.20 | $25.74 | 700 |
| 2018-07-31 | $31.28 | $31.28 | $31.28 | $31.28 | $26.66 | 75 |
| 2018-07-30 | $31.28 | $31.28 | $31.28 | $31.28 | $26.66 | 0 |
| 2018-07-27 | $31.28 | $31.28 | $31.28 | $31.28 | $26.66 | 30 |
| 2018-07-26 | $31.28 | $31.28 | $31.28 | $31.28 | $26.66 | 1,096 |
| 2018-07-25 | $31.28 | $31.28 | $31.28 | $31.28 | $26.66 | 100 |
| 2018-07-24 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-23 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-20 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-19 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 30 |
| 2018-07-18 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-17 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-16 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-13 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-12 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-11 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-10 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-09 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 1 |
| 2018-07-06 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-07-05 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 34 |
| 2018-07-03 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 33 |
| 2018-07-02 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-06-29 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 19,744 |
| 2018-06-28 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-06-27 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-06-26 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 0 |
| 2018-06-25 | $30.27 | $30.27 | $30.27 | $30.27 | $25.80 | 1,500 |
| 2018-06-22 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 11,266 |
| 2018-06-21 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-06-20 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-06-19 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-06-18 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-06-15 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 4,828 |
| 2018-06-14 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 0 |
| 2018-06-13 | $30.20 | $30.20 | $30.20 | $30.20 | $25.74 | 500 |
| 2018-06-12 | $30.31 | $30.31 | $30.31 | $30.31 | $25.84 | 0 |
| 2018-06-11 | $30.31 | $30.31 | $30.31 | $30.31 | $25.84 | 0 |
| 2018-06-08 | $30.31 | $30.31 | $30.31 | $30.31 | $25.84 | 0 |
| 2018-06-07 | $30.31 | $30.31 | $30.31 | $30.31 | $25.84 | 0 |
| 2018-06-06 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-06-05 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-06-04 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-06-01 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-31 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-30 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-29 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-25 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-24 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-23 | $30.31 | $30.31 | $30.31 | $30.31 | $25.59 | 0 |
| 2018-05-22 | $30.30 | $30.31 | $30.30 | $30.31 | $25.59 | 2,278 |
| 2018-05-21 | $29.81 | $29.81 | $29.81 | $29.81 | $25.17 | 0 |
| 2018-05-18 | $29.81 | $29.81 | $29.81 | $29.81 | $25.17 | 145 |
| 2018-05-17 | $29.65 | $29.65 | $29.65 | $29.65 | $25.03 | 0 |
| 2018-05-16 | $29.65 | $29.65 | $29.65 | $29.65 | $25.03 | 600 |
| 2018-05-15 | $29.86 | $29.86 | $29.86 | $29.86 | $25.21 | 177 |
| 2018-05-14 | $30.27 | $30.27 | $30.27 | $30.27 | $25.56 | 250 |
| 2018-05-11 | $30.63 | $30.63 | $30.63 | $30.63 | $25.86 | 0 |
| 2018-05-10 | $30.63 | $30.63 | $30.63 | $30.63 | $25.86 | 100 |
| 2018-05-09 | $31.08 | $31.08 | $31.08 | $31.08 | $26.24 | 0 |
| 2018-05-08 | $31.08 | $31.08 | $31.08 | $31.08 | $26.24 | 0 |
| 2018-05-07 | $31.08 | $31.08 | $31.08 | $31.08 | $26.24 | 0 |
| 2018-05-04 | $31.08 | $31.08 | $31.08 | $31.08 | $26.24 | 800 |
| 2018-05-03 | $30.41 | $30.41 | $30.41 | $30.41 | $25.67 | 0 |
| 2018-05-02 | $30.41 | $30.41 | $30.41 | $30.41 | $25.67 | 200 |
| 2018-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $25.33 | 0 |
| 2018-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $25.33 | 100 |
| 2018-04-27 | $31.76 | $31.76 | $31.76 | $31.76 | $26.81 | 0 |
| 2018-04-26 | $31.76 | $31.76 | $31.76 | $31.76 | $26.81 | 0 |
| 2018-04-25 | $31.76 | $31.76 | $31.76 | $31.76 | $26.81 | 1 |
| 2018-04-24 | $31.76 | $31.76 | $31.76 | $31.76 | $26.81 | 200 |
| 2018-04-23 | $32.75 | $32.75 | $32.75 | $32.75 | $27.65 | 0 |
| 2018-04-20 | $32.75 | $32.75 | $32.75 | $32.75 | $27.65 | 45 |
| 2018-04-19 | $32.75 | $32.75 | $32.75 | $32.75 | $27.65 | 0 |
| 2018-04-18 | $32.75 | $32.75 | $32.75 | $32.75 | $27.65 | 200 |
| 2018-04-17 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-16 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-13 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-12 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-11 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-10 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-09 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 0 |
| 2018-04-06 | $32.39 | $32.39 | $32.39 | $32.39 | $27.35 | 801 |
| 2018-04-05 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-04-04 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-04-03 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 34 |
| 2018-04-02 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-29 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-28 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-27 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-26 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-23 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 17,595 |
| 2018-03-22 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 8,000 |
| 2018-03-21 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-20 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 8 |
| 2018-03-19 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 6,116 |
| 2018-03-16 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-15 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-14 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-13 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-12 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-09 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 0 |
| 2018-03-08 | $32.54 | $32.54 | $32.54 | $32.54 | $27.47 | 229 |
| 2018-03-07 | $33.46 | $33.46 | $33.46 | $33.46 | $28.25 | 39,400 |
| 2018-03-06 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-03-05 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-03-02 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-03-01 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-02-28 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 2,578 |
| 2018-02-27 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-02-26 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-02-23 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 0 |
| 2018-02-22 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 370 |
| 2018-02-21 | $33.76 | $33.76 | $33.76 | $33.76 | $28.19 | 100 |
| 2018-02-20 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 703 |
| 2018-02-16 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 0 |
| 2018-02-15 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 2,972 |
| 2018-02-14 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 0 |
| 2018-02-13 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 0 |
| 2018-02-12 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 0 |
| 2018-02-09 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 168 |
| 2018-02-08 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 5,909 |
| 2018-02-07 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 0 |
| 2018-02-06 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 4,665 |
| 2018-02-05 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 4,807 |
| 2018-02-02 | $35.07 | $35.07 | $35.07 | $35.07 | $29.28 | 1,700 |
| 2018-02-01 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 0 |
| 2018-01-31 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 3,906 |
| 2018-01-30 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 57 |
| 2018-01-29 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 211 |
| 2018-01-26 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 11,000 |
| 2018-01-25 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 3,931 |
| 2018-01-24 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 0 |
| 2018-01-23 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 0 |
| 2018-01-22 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 3,865 |
| 2018-01-19 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 0 |
| 2018-01-18 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 0 |
| 2018-01-17 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 4,800 |
| 2018-01-16 | $35.60 | $35.60 | $35.60 | $35.60 | $29.72 | 300 |
| 2018-01-12 | $34.97 | $34.97 | $34.97 | $34.97 | $29.20 | 50 |
| 2018-01-11 | $34.97 | $34.97 | $34.97 | $34.97 | $29.20 | 7,510 |
| 2018-01-10 | $34.97 | $34.97 | $34.97 | $34.97 | $29.20 | 3,888 |
| 2018-01-09 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 559 |
| 2018-01-08 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 0 |
| 2018-01-05 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 0 |
| 2018-01-04 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 8,008 |
| 2018-01-03 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 27 |
| 2018-01-02 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 0 |
| 2017-12-29 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 229 |
| 2017-12-28 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 1,058 |
| 2017-12-27 | $35.15 | $35.15 | $35.15 | $35.15 | $29.35 | 100 |
| 2017-12-26 | $35.19 | $35.19 | $35.19 | $35.19 | $29.38 | 0 |
| 2017-12-22 | $35.19 | $35.19 | $35.19 | $35.19 | $29.38 | 9 |
| 2017-12-21 | $35.19 | $35.19 | $35.19 | $35.19 | $29.38 | 0 |
| 2017-12-20 | $35.19 | $35.19 | $35.19 | $35.19 | $29.38 | 400 |
| 2017-12-19 | $35.35 | $35.35 | $35.35 | $35.35 | $29.51 | 0 |
| 2017-12-18 | $35.35 | $35.35 | $35.35 | $35.35 | $29.51 | 0 |
| 2017-12-15 | $35.35 | $35.35 | $35.35 | $35.35 | $29.51 | 3,748 |
| 2017-12-14 | $35.40 | $35.40 | $35.40 | $35.40 | $29.55 | 100 |
| 2017-12-13 | $36.09 | $36.09 | $36.09 | $36.09 | $30.13 | 0 |
| 2017-12-12 | $36.09 | $36.09 | $36.09 | $36.09 | $30.13 | 0 |
| 2017-12-11 | $36.09 | $36.09 | $36.09 | $36.09 | $30.13 | 8 |
| 2017-12-08 | $36.09 | $36.09 | $36.09 | $36.09 | $30.13 | 0 |
| 2017-12-07 | $36.09 | $36.09 | $36.09 | $36.09 | $30.13 | 0 |
| 2017-12-06 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-12-05 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-12-04 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-12-01 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-11-30 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 1,239 |
| 2017-11-29 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-11-28 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-11-27 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 39 |
| 2017-11-24 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 0 |
| 2017-11-22 | $36.09 | $36.09 | $36.09 | $36.09 | $29.86 | 5,000 |
| 2017-11-21 | $35.48 | $35.48 | $35.48 | $35.48 | $29.36 | 0 |
| 2017-11-20 | $35.48 | $35.48 | $35.48 | $35.48 | $29.36 | 96 |
| 2017-11-17 | $35.48 | $35.48 | $35.48 | $35.48 | $29.36 | 0 |
| 2017-11-16 | $35.48 | $35.48 | $35.48 | $35.48 | $29.35 | 0 |
| 2017-11-15 | $35.48 | $35.48 | $35.48 | $35.48 | $29.36 | 100 |
| 2017-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-13 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 4,300 |
| 2017-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 0 |
| 2017-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $24.82 | 7,100 |
| 2017-10-31 | $36.68 | $36.68 | $36.68 | $36.68 | $30.35 | 0 |
| 2017-10-30 | $36.68 | $36.68 | $36.68 | $36.68 | $30.35 | 4,389 |
| 2017-10-27 | $36.68 | $36.68 | $36.68 | $36.68 | $30.35 | 0 |
| 2017-10-26 | $36.68 | $36.68 | $36.68 | $36.68 | $30.35 | 5,409 |
| 2017-10-25 | $36.99 | $37.01 | $36.99 | $37.01 | $30.62 | 1,100 |
| 2017-10-24 | $37.01 | $37.01 | $37.01 | $37.01 | $30.62 | 0 |
| 2017-10-23 | $37.01 | $37.01 | $37.01 | $37.01 | $30.62 | 100 |
| 2017-10-20 | $37.33 | $37.33 | $37.33 | $37.33 | $30.89 | 0 |
| 2017-10-19 | $37.33 | $37.33 | $37.33 | $37.33 | $30.89 | 0 |
| 2017-10-18 | $37.33 | $37.33 | $37.33 | $37.33 | $30.89 | 0 |
| 2017-10-17 | $37.33 | $37.33 | $37.33 | $37.33 | $30.89 | 83,415 |
| 2017-10-16 | $37.33 | $37.33 | $37.33 | $37.33 | $30.89 | 57,000 |
| 2017-10-13 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 55,730 |
| 2017-10-12 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-10-11 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-10-10 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 4,855 |
| 2017-10-09 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-10-06 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 1,458 |
| 2017-10-05 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-10-04 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-10-03 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-10-02 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 0 |
| 2017-09-29 | $36.72 | $36.72 | $36.72 | $36.72 | $30.38 | 5,000 |
| 2017-09-28 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-27 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 10 |
| 2017-09-26 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-25 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-22 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-21 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-20 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-19 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-18 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-15 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-14 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-13 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 3,100 |
| 2017-09-12 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-11 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-08 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-07 | $36.85 | $36.85 | $36.85 | $36.85 | $30.49 | 0 |
| 2017-09-06 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 0 |
| 2017-09-05 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 0 |
| 2017-09-01 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 0 |
| 2017-08-31 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 30,534 |
| 2017-08-30 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 0 |
| 2017-08-29 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 0 |
| 2017-08-28 | $36.85 | $36.85 | $36.85 | $36.85 | $30.22 | 300 |
| 2017-08-25 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-24 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 79,811 |
| 2017-08-23 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 213 |
| 2017-08-22 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 4,500 |
| 2017-08-21 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-18 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 4,500 |
| 2017-08-17 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-16 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 5,100 |
| 2017-08-15 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 5 |
| 2017-08-14 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-11 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-10 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-09 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 4,000 |
| 2017-08-08 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-07 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-04 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-03 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 3,700 |
| 2017-08-02 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-08-01 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 0 |
| 2017-07-31 | $38.29 | $38.29 | $38.29 | $38.29 | $31.40 | 100 |
| 2017-07-28 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 0 |
| 2017-07-27 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 3,807 |
| 2017-07-26 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 2,317 |
| 2017-07-25 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 0 |
| 2017-07-24 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 0 |
| 2017-07-21 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 0 |
| 2017-07-20 | $40.32 | $40.32 | $40.32 | $40.32 | $33.07 | 200 |
| 2017-07-19 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 0 |
| 2017-07-18 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 0 |
| 2017-07-17 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 0 |
| 2017-07-14 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 0 |
| 2017-07-13 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 0 |
| 2017-07-12 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 5 |
| 2017-07-11 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 18,675 |
| 2017-07-10 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 0 |
| 2017-07-07 | $38.85 | $38.85 | $38.85 | $38.85 | $31.86 | 100 |
| 2017-07-06 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-07-05 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-07-03 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-30 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-29 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 330 |
| 2017-06-28 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-27 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-26 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-23 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-22 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-21 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 400 |
| 2017-06-20 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-19 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-16 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 50 |
| 2017-06-15 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-14 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-13 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-12 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 0 |
| 2017-06-09 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 200 |
| 2017-06-08 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 200 |
| 2017-06-07 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 200 |
| 2017-06-06 | $38.19 | $38.19 | $38.19 | $38.19 | $31.32 | 600 |
| 2017-06-05 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 200 |
| 2017-06-02 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 500 |
| 2017-06-01 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 500 |
| 2017-05-31 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 800 |
| 2017-05-30 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 775 |
| 2017-05-26 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 900 |
| 2017-05-25 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 1,300 |
| 2017-05-24 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 1,300 |
| 2017-05-23 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 7,700 |
| 2017-05-22 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-19 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 500 |
| 2017-05-18 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-17 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-16 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 50 |
| 2017-05-15 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-12 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-11 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-10 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-09 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-08 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-05 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-04 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-03 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-02 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-05-01 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 0 |
| 2017-04-28 | $36.31 | $36.31 | $36.31 | $36.31 | $29.52 | 1,100 |
| 2017-04-27 | $37.29 | $37.29 | $37.29 | $37.29 | $30.32 | 600 |
| 2017-04-26 | $37.29 | $37.29 | $37.29 | $37.29 | $30.32 | 0 |
| 2017-04-25 | $37.29 | $37.29 | $37.29 | $37.29 | $30.32 | 4,900 |
| 2017-04-24 | $37.29 | $37.29 | $37.29 | $37.29 | $30.32 | 100 |
| 2017-04-21 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 5,200 |
| 2017-04-20 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2017-04-19 | $37.32 | $37.32 | $37.30 | $37.30 | $30.33 | 2,100 |
| 2017-04-18 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-04-17 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-04-13 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-04-12 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-04-11 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-04-10 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 400 |
| 2017-04-07 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 1,200 |
| 2017-04-06 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 1,100 |
| 2017-04-05 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 8,800 |
| 2017-04-04 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 2,400 |
| 2017-04-03 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 200 |
| 2017-03-31 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 100 |
| 2017-03-30 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-03-29 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-03-28 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 700 |
| 2017-03-27 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 100 |
| 2017-03-24 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-03-23 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2017-03-22 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 300 |
| 2017-03-21 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 0 |
| 2017-03-20 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 0 |
| 2017-03-17 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 0 |
| 2017-03-16 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 4,200 |
| 2017-03-15 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 7,500 |
| 2017-03-14 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 2,000 |
| 2017-03-13 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 6,900 |
| 2017-03-10 | $36.34 | $36.34 | $36.34 | $36.34 | $29.55 | 300 |
| 2017-03-09 | $35.17 | $35.17 | $35.17 | $35.17 | $28.60 | 6,000 |
| 2017-03-08 | $35.17 | $35.17 | $35.17 | $35.17 | $28.60 | 19,800 |
| 2017-03-07 | $35.17 | $35.17 | $35.17 | $35.17 | $28.60 | 1,200 |
| 2017-03-06 | $35.17 | $35.17 | $35.17 | $35.17 | $28.60 | 0 |
| 2017-03-03 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-03-02 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-03-01 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-28 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-27 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-24 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 93 |
| 2017-02-23 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-22 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-21 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 4,800 |
| 2017-02-17 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 4,200 |
| 2017-02-16 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-15 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-14 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 0 |
| 2017-02-13 | $35.17 | $35.17 | $35.17 | $35.17 | $28.33 | 200 |
| 2017-02-10 | $35.39 | $35.39 | $35.39 | $35.39 | $28.51 | 6,300 |
| 2017-02-09 | $34.89 | $34.89 | $34.89 | $34.89 | $28.11 | 0 |
| 2017-02-08 | $34.89 | $34.89 | $34.89 | $34.89 | $28.11 | 0 |
| 2017-02-07 | $34.89 | $34.89 | $34.89 | $34.89 | $28.11 | 0 |
| 2017-02-06 | $34.89 | $34.89 | $34.89 | $34.89 | $28.11 | 7,400 |
| 2017-02-03 | $34.45 | $34.45 | $34.45 | $34.45 | $27.75 | 0 |
| 2017-02-02 | $34.45 | $34.45 | $34.45 | $34.45 | $27.75 | 1,900 |
| 2017-02-01 | $34.45 | $34.45 | $34.45 | $34.45 | $27.75 | 0 |
| 2017-01-31 | $34.45 | $34.45 | $34.45 | $34.45 | $27.75 | 500 |
| 2017-01-30 | $34.86 | $34.86 | $34.45 | $34.45 | $27.75 | 16,300 |
| 2017-01-27 | $35.40 | $35.40 | $35.40 | $35.40 | $28.52 | 0 |
| 2017-01-26 | $35.40 | $35.40 | $35.40 | $35.40 | $28.52 | 18,190 |
| 2017-01-25 | $35.40 | $35.40 | $35.40 | $35.40 | $28.52 | 1,650 |
| 2017-01-24 | $35.24 | $35.25 | $35.24 | $35.25 | $28.40 | 4,100 |
| 2017-01-23 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 15,300 |
| 2017-01-20 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 5,100 |
| 2017-01-19 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 0 |
| 2017-01-18 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 1,300 |
| 2017-01-17 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 0 |
| 2017-01-13 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 0 |
| 2017-01-12 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 0 |
| 2017-01-11 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 1,400 |
| 2017-01-10 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 0 |
| 2017-01-09 | $33.65 | $33.65 | $33.65 | $33.65 | $27.11 | 707 |
| 2017-01-06 | $33.46 | $33.46 | $33.46 | $33.46 | $26.96 | 1,300 |
| 2017-01-05 | $33.46 | $33.46 | $33.46 | $33.46 | $26.96 | 1,500 |
| 2017-01-04 | $33.46 | $33.46 | $33.46 | $33.46 | $26.96 | 800 |
| 2017-01-03 | $33.46 | $33.46 | $33.46 | $33.46 | $26.96 | 1,500 |
| 2016-12-30 | $33.46 | $33.46 | $33.46 | $33.46 | $26.96 | 125 |
| 2016-12-29 | $33.14 | $33.15 | $33.14 | $33.15 | $26.71 | 250 |
| 2016-12-28 | $32.76 | $32.76 | $32.76 | $32.76 | $26.39 | 6,400 |
| 2016-12-27 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-23 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-22 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-21 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-20 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-19 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-16 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-15 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 600 |
| 2016-12-14 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 968 |
| 2016-12-13 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 4,023 |
| 2016-12-12 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 300 |
| 2016-12-09 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 53 |
| 2016-12-08 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-07 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 0 |
| 2016-12-06 | $32.20 | $32.20 | $32.20 | $32.20 | $25.94 | 56,700 |
| 2016-12-05 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 400 |
| 2016-12-02 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 500 |
| 2016-12-01 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 1,800 |
| 2016-11-30 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 39 |
| 2016-11-29 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-28 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-25 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-23 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-22 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-21 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 4,790 |
| 2016-11-18 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-17 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-16 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-15 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-14 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 0 |
| 2016-11-11 | $32.20 | $32.20 | $32.20 | $32.20 | $25.71 | 1,183 |
| 2016-11-10 | $35.00 | $35.00 | $35.00 | $35.00 | $27.95 | 5,500 |
| 2016-11-09 | $35.00 | $35.00 | $35.00 | $35.00 | $27.95 | 0 |
| 2016-11-08 | $35.01 | $35.01 | $35.00 | $35.00 | $27.95 | 4,885 |
| 2016-11-07 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 1,100 |
| 2016-11-04 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 0 |
| 2016-11-03 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 0 |
| 2016-11-02 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 3,760 |
| 2016-11-01 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 0 |
| 2016-10-31 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 300 |
| 2016-10-28 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 7,300 |
| 2016-10-27 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 3,400 |
| 2016-10-26 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 2,000 |
| 2016-10-25 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 700 |
| 2016-10-24 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 0 |
| 2016-10-21 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 700 |
| 2016-10-20 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 0 |
| 2016-10-19 | $35.33 | $35.33 | $35.33 | $35.33 | $28.22 | 5,900 |
| 2016-10-18 | $35.32 | $35.33 | $35.32 | $35.33 | $28.22 | 6,030 |
| 2016-10-17 | $34.87 | $34.87 | $34.87 | $34.87 | $27.85 | 7,600 |
| 2016-10-14 | $34.87 | $34.87 | $34.87 | $34.87 | $27.85 | 0 |
| 2016-10-13 | $34.87 | $34.87 | $34.87 | $34.87 | $27.85 | 1,001 |
| 2016-10-12 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 400 |
| 2016-10-11 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 100 |
| 2016-10-10 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 0 |
| 2016-10-07 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 0 |
| 2016-10-06 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 0 |
| 2016-10-05 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 0 |
| 2016-10-04 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 200 |
| 2016-10-03 | $35.36 | $35.36 | $35.36 | $35.36 | $28.23 | 167 |
| 2016-09-30 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 41,798 |
| 2016-09-29 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 426 |
| 2016-09-28 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 300 |
| 2016-09-27 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 10,800 |
| 2016-09-26 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 0 |
| 2016-09-23 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 100 |
| 2016-09-22 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 500 |
| 2016-09-21 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 0 |
| 2016-09-20 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 3,812 |
| 2016-09-19 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 0 |
| 2016-09-16 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 0 |
| 2016-09-15 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 0 |
| 2016-09-14 | $35.59 | $35.59 | $35.59 | $35.59 | $28.42 | 0 |
| 2016-09-13 | $35.55 | $35.59 | $35.55 | $35.59 | $28.42 | 2,100 |
| 2016-09-12 | $36.43 | $36.43 | $36.43 | $36.43 | $29.09 | 0 |
| 2016-09-09 | $36.43 | $36.43 | $36.43 | $36.43 | $29.09 | 0 |
| 2016-09-08 | $36.43 | $36.43 | $36.43 | $36.43 | $29.09 | 0 |
| 2016-09-07 | $36.43 | $36.43 | $36.43 | $36.43 | $29.09 | 0 |
| 2016-09-06 | $36.43 | $36.43 | $36.43 | $36.43 | $29.09 | 0 |
| 2016-09-02 | $36.43 | $36.43 | $36.43 | $36.43 | $28.86 | 1,246 |
| 2016-09-01 | $36.43 | $36.43 | $36.43 | $36.43 | $28.86 | 0 |
| 2016-08-31 | $36.43 | $36.43 | $36.43 | $36.43 | $28.86 | 3,867 |
| 2016-08-30 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 0 |
| 2016-08-29 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 0 |
| 2016-08-26 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 0 |
| 2016-08-25 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 248 |
| 2016-08-24 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 0 |
| 2016-08-23 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 1,400 |
| 2016-08-22 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 0 |
| 2016-08-19 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 1,500 |
| 2016-08-18 | $37.66 | $37.66 | $37.66 | $37.66 | $29.84 | 300 |
| 2016-08-17 | $37.44 | $37.44 | $37.44 | $37.44 | $29.66 | 0 |
| 2016-08-16 | $37.44 | $37.44 | $37.44 | $37.44 | $29.66 | 0 |
| 2016-08-15 | $37.44 | $37.44 | $37.44 | $37.44 | $29.66 | 200 |
| 2016-08-12 | $37.44 | $37.44 | $37.44 | $37.44 | $29.66 | 211 |
| 2016-08-11 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-08-10 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 5 |
| 2016-08-09 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 1,200 |
| 2016-08-08 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 25,000 |
| 2016-08-05 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 1,300 |
| 2016-08-04 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-08-03 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-08-02 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-08-01 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-29 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-28 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 2,000 |
| 2016-07-27 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-26 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-25 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-22 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 7 |
| 2016-07-21 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-20 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-19 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 1,400 |
| 2016-07-18 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 40 |
| 2016-07-15 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-14 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-13 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 0 |
| 2016-07-12 | $36.01 | $36.01 | $36.01 | $36.01 | $28.53 | 540 |
| 2016-07-11 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-07-08 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-07-07 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-07-06 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-07-05 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-07-01 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-30 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-29 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-28 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-27 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-24 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-23 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-22 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-21 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-20 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-17 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-16 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-15 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-14 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-13 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-10 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-09 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-08 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-07 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-06 | $31.76 | $31.76 | $31.76 | $31.76 | $25.17 | 0 |
| 2016-06-03 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 0 |
| 2016-06-02 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 0 |
| 2016-06-01 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 0 |
| 2016-05-31 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 1,604 |
| 2016-05-27 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 1,500 |
| 2016-05-26 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 4,400 |
| 2016-05-25 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 0 |
| 2016-05-24 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 7,070 |
| 2016-05-23 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 0 |
| 2016-05-20 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 0 |
| 2016-05-19 | $31.76 | $31.76 | $31.76 | $31.76 | $24.94 | 107 |
| 2016-05-18 | $32.94 | $32.94 | $32.94 | $32.94 | $25.87 | 0 |
| 2016-05-17 | $32.94 | $32.94 | $32.94 | $32.94 | $25.87 | 125 |
| 2016-05-16 | $32.59 | $32.59 | $32.59 | $32.59 | $25.59 | 1,800 |
| 2016-05-13 | $32.59 | $32.59 | $32.59 | $32.59 | $25.59 | 0 |
| 2016-05-12 | $32.59 | $32.59 | $32.59 | $32.59 | $25.59 | 0 |
| 2016-05-11 | $32.59 | $32.59 | $32.59 | $32.59 | $25.59 | 600 |
| 2016-05-10 | $32.47 | $32.47 | $32.47 | $32.47 | $25.50 | 0 |
| 2016-05-09 | $32.47 | $32.47 | $32.47 | $32.47 | $25.50 | 0 |
| 2016-05-06 | $32.47 | $32.47 | $32.47 | $32.47 | $25.50 | 0 |
| 2016-05-05 | $32.47 | $32.47 | $32.47 | $32.47 | $25.50 | 6,700 |
| 2016-05-04 | $32.47 | $32.47 | $32.47 | $32.47 | $25.50 | 0 |
| 2016-05-03 | $32.47 | $32.47 | $32.47 | $32.47 | $25.50 | 150 |
| 2016-05-02 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-29 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-28 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 2,415 |
| 2016-04-27 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-26 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-25 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-22 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-21 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 2,184 |
| 2016-04-20 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-19 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-18 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-15 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-14 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-13 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 0 |
| 2016-04-12 | $30.38 | $30.38 | $30.38 | $30.38 | $23.86 | 297 |
| 2016-04-11 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-04-08 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 436 |
| 2016-04-07 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-04-06 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-04-05 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-04-04 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-04-01 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-31 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 2,200 |
| 2016-03-30 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-29 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-28 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-24 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-23 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-22 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 14,420 |
| 2016-03-21 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 76 |
| 2016-03-18 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-17 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 0 |
| 2016-03-16 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 421 |
| 2016-03-15 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 11,359 |
| 2016-03-14 | $28.80 | $28.80 | $28.80 | $28.80 | $22.62 | 22,045 |
| 2016-03-11 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 21,900 |
| 2016-03-10 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 0 |
| 2016-03-09 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 0 |
| 2016-03-08 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 5,500 |
| 2016-03-07 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 0 |
| 2016-03-04 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 0 |
| 2016-03-03 | $24.85 | $24.85 | $24.85 | $24.85 | $19.52 | 0 |
| 2016-03-02 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-03-01 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 800 |
| 2016-02-29 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 4,942 |
| 2016-02-26 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 10,300 |
| 2016-02-25 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-24 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-19 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 1 |
| 2016-02-18 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-16 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-12 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-11 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-10 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 4,500 |
| 2016-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 12,773 |
| 2016-02-08 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 2,325 |
| 2016-02-05 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 168 |
| 2016-02-04 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-03 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-02-02 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 47 |
| 2016-02-01 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 62 |
| 2016-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-28 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-25 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-22 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-21 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-20 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 4,300 |
| 2016-01-19 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-15 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 0 |
| 2016-01-14 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 1,400 |
| 2016-01-13 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 400 |
| 2016-01-12 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2016-01-11 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2016-01-08 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 563 |
| 2016-01-07 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2016-01-06 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2016-01-05 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 400 |
| 2016-01-04 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-31 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 10 |
| 2015-12-30 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-29 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 13,600 |
| 2015-12-28 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 112 |
| 2015-12-24 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-23 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-22 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-21 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-18 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 6,439 |
| 2015-12-17 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 580 |
| 2015-12-16 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-15 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-14 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-11 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 1,400 |
| 2015-12-10 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-09 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 0 |
| 2015-12-08 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 300 |
| 2015-12-07 | $25.54 | $25.54 | $25.54 | $25.54 | $19.83 | 290 |
| 2015-12-04 | $28.01 | $28.01 | $28.01 | $28.01 | $21.75 | 0 |
| 2015-12-03 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 0 |
| 2015-12-02 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 0 |
| 2015-12-01 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 3,000 |
| 2015-11-30 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 582 |
| 2015-11-27 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 0 |
| 2015-11-25 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 70 |
| 2015-11-24 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 0 |
| 2015-11-23 | $28.01 | $28.01 | $28.01 | $28.01 | $21.56 | 600 |
| 2015-11-20 | $28.01 | $28.02 | $28.01 | $28.01 | $21.56 | 600 |
| 2015-11-19 | $28.41 | $28.41 | $28.41 | $28.41 | $21.87 | 290 |
| 2015-11-18 | $28.46 | $28.46 | $28.37 | $28.37 | $21.83 | 1,900 |
| 2015-11-17 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-16 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-13 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 50 |
| 2015-11-12 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 44 |
| 2015-11-11 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-10 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-09 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 90 |
| 2015-11-06 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-05 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-04 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-03 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-11-02 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-10-30 | $28.59 | $28.59 | $28.59 | $28.59 | $22.00 | 0 |
| 2015-10-29 | $28.62 | $28.62 | $28.59 | $28.59 | $22.00 | 1,010 |
| 2015-10-28 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 111 |
| 2015-10-27 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 68 |
| 2015-10-26 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-23 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 87 |
| 2015-10-22 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-21 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-20 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 1,620 |
| 2015-10-19 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 26 |
| 2015-10-16 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-15 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-14 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-13 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-12 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-09 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 83 |
| 2015-10-08 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 189 |
| 2015-10-07 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 2,681 |
| 2015-10-06 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 0 |
| 2015-10-05 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 3,761 |
| 2015-10-02 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 5,230 |
| 2015-10-01 | $29.17 | $29.17 | $29.17 | $29.17 | $22.45 | 292 |
| 2015-09-30 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 4,732 |
| 2015-09-29 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 0 |
| 2015-09-28 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 26 |
| 2015-09-25 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 0 |
| 2015-09-24 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 79 |
| 2015-09-23 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 0 |
| 2015-09-22 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 2,572 |
| 2015-09-21 | $29.22 | $29.22 | $29.21 | $29.21 | $22.48 | 337 |
| 2015-09-18 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 54 |
| 2015-09-17 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 0 |
| 2015-09-16 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 70 |
| 2015-09-15 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 0 |
| 2015-09-14 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 0 |
| 2015-09-11 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 57 |
| 2015-09-10 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 103 |
| 2015-09-09 | $28.55 | $28.55 | $28.53 | $28.53 | $21.95 | 2,000 |
| 2015-09-08 | $28.97 | $28.97 | $28.96 | $28.96 | $22.29 | 56 |
| 2015-09-04 | $28.97 | $28.97 | $28.96 | $28.96 | $22.29 | 0 |
| 2015-09-03 | $28.97 | $28.97 | $28.96 | $28.96 | $22.29 | 39 |
| 2015-09-02 | $28.97 | $28.97 | $28.96 | $28.96 | $22.10 | 370 |
| 2015-09-01 | $27.30 | $27.31 | $27.29 | $27.31 | $20.84 | 96 |
| 2015-08-31 | $27.30 | $27.31 | $27.29 | $27.31 | $20.84 | 3,858 |
| 2015-08-28 | $27.30 | $27.31 | $27.29 | $27.31 | $20.84 | 46 |
| 2015-08-27 | $27.30 | $27.31 | $27.29 | $27.31 | $20.84 | 157 |
| 2015-08-26 | $27.30 | $27.31 | $27.29 | $27.31 | $20.84 | 2,090 |
| 2015-08-25 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 0 |
| 2015-08-24 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 0 |
| 2015-08-21 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 0 |
| 2015-08-20 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 90 |
| 2015-08-19 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 102 |
| 2015-08-18 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 0 |
| 2015-08-17 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 86 |
| 2015-08-14 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 148 |
| 2015-08-13 | $30.01 | $30.01 | $30.01 | $30.01 | $22.90 | 0 |
Atco Ltd - Class I (ACLLF) News Headlines
Recent Atco Ltd - Class I (ACLLF) News
Similar Companies to Atco Ltd - Class I (ACLLF) 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 | -- | -- | -- |