Badger Infrastructure Solutions Ltd (BADFF) Exchange: PINK
Data as of April 23, 2024
$35.08 ($0.00) 0.00%
Badger Infrastructure Solutions Ltd - Daily Information
Click for more stock information on Badger Infrastructure Solutions Ltd.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $35.08 |
| Previous Close | $35.08 |
| High | $35.08 |
| Low | $35.08 |
| Adjusted Open | $35.08 |
| Previous Adjusted Close | $35.08 |
| Adjusted High | $35.08 |
| Adjusted Low | $35.08 |
About Badger Infrastructure Solutions Ltd (BADFF)
No Description Available
Invest in Badger Infrastructure Solutions Ltd (BADFF)
Historical Stock Data for Badger Infrastructure Solutions Ltd (BADFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 0 |
| 2024-04-22 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 1 |
| 2024-04-19 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 13 |
| 2024-04-18 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 0 |
| 2024-04-17 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 10 |
| 2024-04-16 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 108 |
| 2024-04-15 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 10 |
| 2024-04-12 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 326 |
| 2024-04-11 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 400 |
| 2024-04-10 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 275 |
| 2024-04-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-04-08 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-04-05 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 217 |
| 2024-04-04 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 825 |
| 2024-04-03 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2024-04-02 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2024-04-01 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 2,800 |
| 2024-03-28 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 0 |
| 2024-03-27 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 2,800 |
| 2024-03-26 | $36.16 | $36.16 | $36.16 | $36.16 | $36.03 | 0 |
| 2024-03-25 | $36.16 | $36.16 | $36.16 | $36.16 | $36.03 | 4,195 |
| 2024-03-22 | $36.36 | $36.36 | $36.16 | $36.16 | $36.03 | 355 |
| 2024-03-21 | $33.80 | $33.80 | $33.80 | $33.80 | $33.67 | 0 |
| 2024-03-20 | $33.80 | $33.80 | $33.80 | $33.80 | $33.67 | 0 |
| 2024-03-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.67 | 0 |
| 2024-03-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.67 | 507 |
| 2024-03-15 | $33.46 | $33.46 | $33.46 | $33.46 | $33.33 | 315 |
| 2024-03-14 | $33.46 | $33.46 | $33.46 | $33.46 | $33.33 | 1,200 |
| 2024-03-13 | $33.46 | $33.46 | $33.46 | $33.46 | $33.33 | 0 |
| 2024-03-12 | $33.40 | $33.46 | $33.40 | $33.46 | $33.34 | 1,200 |
| 2024-03-11 | $34.20 | $34.20 | $34.20 | $34.20 | $34.07 | 0 |
| 2024-03-08 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 1,140 |
| 2024-03-07 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1,004 |
| 2024-03-06 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1,053 |
| 2024-03-05 | $31.80 | $31.80 | $31.61 | $31.61 | $31.61 | 10,010 |
| 2024-03-04 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1,374 |
| 2024-03-01 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 48 |
| 2024-02-29 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 25 |
| 2024-02-28 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2024-02-27 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2024-02-26 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1 |
| 2024-02-23 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 113 |
| 2024-02-22 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-02-21 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-02-20 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-02-16 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-02-15 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-02-14 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-02-13 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 500 |
| 2024-02-12 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 100 |
| 2024-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-08 | $35.17 | $35.17 | $35.00 | $35.00 | $35.00 | 2,000 |
| 2024-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2024-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 14 |
| 2024-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-02 | $34.79 | $35.00 | $34.79 | $35.00 | $35.00 | 557 |
| 2024-02-01 | $35.17 | $35.31 | $35.17 | $35.25 | $35.25 | 2,845 |
| 2024-01-31 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 400 |
| 2024-01-30 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 8 |
| 2024-01-29 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2024-01-26 | $35.39 | $35.69 | $35.39 | $35.69 | $35.69 | 1,008 |
| 2024-01-25 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 1,000 |
| 2024-01-24 | $34.80 | $35.12 | $34.80 | $34.86 | $34.86 | 1,406 |
| 2024-01-23 | $34.89 | $34.89 | $34.44 | $34.59 | $34.59 | 515 |
| 2024-01-22 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 0 |
| 2024-01-19 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 200 |
| 2024-01-18 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 18 |
| 2024-01-17 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 13 |
| 2024-01-16 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 3 |
| 2024-01-12 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 150 |
| 2024-01-11 | $31.12 | $31.34 | $31.00 | $31.34 | $31.34 | 1,121 |
| 2024-01-10 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 50 |
| 2024-01-09 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 104 |
| 2024-01-08 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 611 |
| 2024-01-05 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 717 |
| 2024-01-04 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 800 |
| 2024-01-03 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 1,492 |
| 2024-01-02 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 4,499 |
| 2023-12-29 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 1,505 |
| 2023-12-28 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 625 |
| 2023-12-27 | $31.01 | $31.04 | $31.01 | $31.04 | $31.04 | 200 |
| 2023-12-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-12-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1 |
| 2023-12-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 687 |
| 2023-12-20 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 575 |
| 2023-12-19 | $30.73 | $30.82 | $30.73 | $30.82 | $30.82 | 202 |
| 2023-12-18 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 500 |
| 2023-12-15 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 97 |
| 2023-12-14 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-12-13 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-12-12 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-12-11 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-12-08 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 112 |
| 2023-12-07 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 9 |
| 2023-12-06 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-12-05 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 9 |
| 2023-12-04 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-12-01 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 6,975 |
| 2023-11-30 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-11-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 39 |
| 2023-11-28 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 4 |
| 2023-11-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 9 |
| 2023-11-24 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 10 |
| 2023-11-22 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2,500 |
| 2023-11-21 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 5 |
| 2023-11-20 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 5 |
| 2023-11-17 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 457 |
| 2023-11-16 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 100 |
| 2023-11-15 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 18 |
| 2023-11-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-11-13 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-11-10 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 204 |
| 2023-11-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 399 |
| 2023-11-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 1,569 |
| 2023-11-07 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-11-06 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2,161 |
| 2023-11-03 | $27.93 | $27.93 | $27.74 | $27.74 | $27.74 | 423 |
| 2023-11-02 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 1,011 |
| 2023-11-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 231 |
| 2023-10-31 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 481 |
| 2023-10-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 350 |
| 2023-10-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 291 |
| 2023-10-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2023-10-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1,027 |
| 2023-10-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 486 |
| 2023-10-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 680 |
| 2023-10-20 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 135 |
| 2023-10-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 138 |
| 2023-10-18 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 5,432 |
| 2023-10-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 549 |
| 2023-10-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2,168 |
| 2023-10-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-10-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 40 |
| 2023-10-11 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 98 |
| 2023-10-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1,163 |
| 2023-10-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 5 |
| 2023-10-06 | $25.39 | $25.71 | $25.39 | $25.71 | $25.71 | 1,000 |
| 2023-10-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 73 |
| 2023-10-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 426 |
| 2023-10-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2023-10-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 214 |
| 2023-09-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 583 |
| 2023-09-28 | $25.45 | $25.45 | $25.39 | $25.39 | $25.39 | 6,925 |
| 2023-09-27 | $25.48 | $25.48 | $25.48 | $25.48 | $25.31 | 615 |
| 2023-09-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 300 |
| 2023-09-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 137 |
| 2023-09-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 158 |
| 2023-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 1,290 |
| 2023-09-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 364 |
| 2023-09-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 372 |
| 2023-09-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 19 |
| 2023-09-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 99 |
| 2023-09-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 107 |
| 2023-09-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 693 |
| 2023-09-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 2 |
| 2023-09-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 229 |
| 2023-09-08 | $26.23 | $26.23 | $26.23 | $26.23 | $26.05 | 583 |
| 2023-09-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.05 | 314 |
| 2023-09-06 | $26.23 | $26.23 | $26.23 | $26.23 | $26.05 | 8,482 |
| 2023-09-05 | $26.23 | $26.23 | $26.23 | $26.23 | $26.05 | 0 |
| 2023-09-01 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 100 |
| 2023-08-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 525 |
| 2023-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 502 |
| 2023-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2023-08-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2023-08-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 150 |
| 2023-08-18 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-17 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-16 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-15 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-14 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 374 |
| 2023-08-11 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,359 |
| 2023-08-10 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 200 |
| 2023-08-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-08-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 4 |
| 2023-08-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 400 |
| 2023-08-04 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 10,000 |
| 2023-08-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2023-08-01 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 7,400 |
| 2023-07-31 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2023-07-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 119 |
| 2023-07-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-07-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-07-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,775 |
| 2023-07-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-07-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2023-07-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 10,000 |
| 2023-07-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-07-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 10 |
| 2023-07-12 | $23.16 | $23.23 | $23.15 | $23.15 | $23.15 | 10,800 |
| 2023-07-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 50 |
| 2023-07-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2023-07-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 28,700 |
| 2023-07-06 | $22.00 | $22.00 | $21.25 | $21.25 | $21.25 | 285 |
| 2023-07-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 80 |
| 2023-07-03 | $18.56 | $20.15 | $18.56 | $20.15 | $20.15 | 3,280 |
| 2023-06-30 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2023-06-29 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 5 |
| 2023-06-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.41 | 0 |
| 2023-06-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.41 | 0 |
| 2023-06-26 | $19.54 | $19.54 | $19.54 | $19.54 | $19.41 | 0 |
| 2023-06-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.41 | 0 |
| 2023-06-22 | $19.10 | $19.54 | $19.10 | $19.54 | $19.41 | 10,000 |
| 2023-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 2 |
| 2023-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 76 |
| 2023-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 3 |
| 2023-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 0 |
| 2023-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 0 |
| 2023-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 300 |
| 2023-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.86 | 100 |
| 2023-06-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.53 | 47 |
| 2023-06-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.53 | 70 |
| 2023-06-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.53 | 0 |
| 2023-06-06 | $19.66 | $19.66 | $19.66 | $19.66 | $19.53 | 0 |
| 2023-06-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.53 | 5 |
| 2023-06-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.53 | 0 |
| 2023-06-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-05-31 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 4 |
| 2023-05-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 20 |
| 2023-05-26 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-05-25 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-05-24 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-05-23 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 525 |
| 2023-05-22 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-05-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-05-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 525 |
| 2023-05-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-15 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-12 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-10 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-09 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-08 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-05 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-04 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-03 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-02 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-05-01 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 10 |
| 2023-04-27 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1 |
| 2023-04-19 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 5 |
| 2023-04-14 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-13 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-12 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-10 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-06 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-05 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-04 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-04-03 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-03-31 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-03-30 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 5 |
| 2023-03-29 | $23.09 | $23.09 | $23.09 | $23.09 | $22.96 | 9 |
| 2023-03-28 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 100 |
| 2023-03-27 | $22.37 | $22.64 | $22.37 | $22.57 | $22.57 | 7,900 |
| 2023-03-24 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 180 |
| 2023-03-23 | $20.95 | $20.95 | $20.58 | $20.58 | $20.58 | 800 |
| 2023-03-22 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 1,149 |
| 2023-03-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-03-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-03-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-03-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-03-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 553 |
| 2023-03-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1,016 |
| 2023-03-13 | $21.80 | $21.84 | $21.80 | $21.84 | $21.84 | 4,796 |
| 2023-03-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2023-03-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 100 |
| 2023-03-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-03-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-03-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-03-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 15 |
| 2023-03-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-03-01 | $22.63 | $22.78 | $22.63 | $22.78 | $22.78 | 10,800 |
| 2023-02-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 5,479 |
| 2023-02-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 16 |
| 2023-02-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10,000 |
| 2023-02-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-02-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 5,048 |
| 2023-02-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-02-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 15,867 |
| 2023-02-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-01-31 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 15,867 |
| 2023-01-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-01-27 | $23.84 | $23.84 | $23.83 | $23.83 | $23.83 | 1,100 |
| 2023-01-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 35 |
| 2023-01-25 | $23.33 | $23.40 | $23.01 | $23.40 | $23.40 | 965 |
| 2023-01-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 350 |
| 2023-01-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 60 |
| 2023-01-20 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 205 |
| 2023-01-19 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-01-18 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 6 |
| 2023-01-17 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 48 |
| 2023-01-13 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-01-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 35 |
| 2023-01-11 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 80 |
| 2023-01-10 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-01-09 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 156 |
| 2023-01-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-01-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 25 |
| 2023-01-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2023-01-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 500 |
| 2022-12-30 | $19.59 | $19.79 | $19.50 | $19.50 | $19.50 | 17,300 |
| 2022-12-29 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-12-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.23 | 5,000 |
| 2022-12-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.23 | 0 |
| 2022-12-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.23 | 0 |
| 2022-12-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.23 | 0 |
| 2022-12-21 | $17.72 | $18.36 | $17.72 | $18.35 | $18.23 | 1,416 |
| 2022-12-20 | $18.72 | $18.72 | $18.20 | $18.20 | $18.08 | 1,419 |
| 2022-12-19 | $19.68 | $19.68 | $19.68 | $19.68 | $19.55 | 1,365 |
| 2022-12-16 | $19.68 | $19.68 | $19.68 | $19.68 | $19.55 | 1,000 |
| 2022-12-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.34 | 157 |
| 2022-12-14 | $19.09 | $20.04 | $19.09 | $19.96 | $19.83 | 5,058 |
| 2022-12-13 | $19.15 | $20.38 | $19.15 | $19.75 | $19.75 | 12,484 |
| 2022-12-12 | $18.45 | $19.75 | $18.45 | $19.75 | $19.75 | 12,484 |
| 2022-12-09 | $19.50 | $19.65 | $19.22 | $19.65 | $19.65 | 4,820 |
| 2022-12-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1,860 |
| 2022-12-07 | $19.76 | $20.01 | $19.68 | $19.93 | $19.93 | 3,720 |
| 2022-12-06 | $19.94 | $19.94 | $19.69 | $19.69 | $19.69 | 2,362 |
| 2022-12-05 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1,860 |
| 2022-12-02 | $21.13 | $21.31 | $21.07 | $21.24 | $21.24 | 1,910 |
| 2022-12-01 | $21.22 | $21.27 | $21.08 | $21.13 | $21.13 | 1,860 |
| 2022-11-30 | $20.65 | $20.65 | $20.36 | $20.44 | $20.44 | 1,860 |
| 2022-11-29 | $20.09 | $20.90 | $20.09 | $20.82 | $20.82 | 3,281 |
| 2022-11-28 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 120 |
| 2022-11-25 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1,151 |
| 2022-11-23 | $21.96 | $22.25 | $21.96 | $22.25 | $22.25 | 514 |
| 2022-11-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 37 |
| 2022-11-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 461 |
| 2022-11-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
| 2022-11-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 72 |
| 2022-11-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 305 |
| 2022-11-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 624 |
| 2022-11-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 600 |
| 2022-11-11 | $23.34 | $23.34 | $23.16 | $23.16 | $23.16 | 3,500 |
| 2022-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,775 |
| 2022-11-09 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-11-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 8 |
| 2022-11-07 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 177 |
| 2022-11-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-11-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 409 |
| 2022-11-02 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-11-01 | $20.88 | $21.09 | $20.88 | $21.08 | $21.08 | 2,895 |
| 2022-10-31 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 16 |
| 2022-10-27 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 302 |
| 2022-10-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 18 |
| 2022-10-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-19 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 18 |
| 2022-10-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 40 |
| 2022-10-14 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 25 |
| 2022-10-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 114 |
| 2022-10-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 129 |
| 2022-10-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 102 |
| 2022-10-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 32 |
| 2022-10-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 9 |
| 2022-10-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-10-05 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 4 |
| 2022-10-04 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 160 |
| 2022-10-03 | $20.82 | $21.45 | $20.82 | $21.45 | $21.45 | 299 |
| 2022-09-30 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 53 |
| 2022-09-29 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 250 |
| 2022-09-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2022-09-27 | $22.02 | $22.02 | $22.02 | $22.02 | $21.90 | 1,100 |
| 2022-09-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.90 | 42 |
| 2022-09-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.90 | 480 |
| 2022-09-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 57 |
| 2022-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 31 |
| 2022-09-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 0 |
| 2022-09-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 117 |
| 2022-09-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.46 | 0 |
| 2022-09-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.46 | 100 |
| 2022-09-14 | $24.66 | $24.66 | $24.09 | $24.15 | $24.02 | 1,171 |
| 2022-09-13 | $24.63 | $24.75 | $24.39 | $24.75 | $24.62 | 536 |
| 2022-09-12 | $23.74 | $23.86 | $23.74 | $23.86 | $23.73 | 472 |
| 2022-09-09 | $23.00 | $23.47 | $22.99 | $23.47 | $23.34 | 1,172 |
| 2022-09-08 | $22.16 | $22.56 | $22.16 | $22.56 | $22.56 | 906 |
| 2022-09-07 | $22.50 | $22.75 | $22.50 | $22.50 | $22.50 | 465 |
| 2022-09-06 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-09-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 26 |
| 2022-09-01 | $22.91 | $22.96 | $22.88 | $22.88 | $22.88 | 1,579 |
| 2022-08-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 91 |
| 2022-08-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 69 |
| 2022-08-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 434 |
| 2022-08-26 | $24.82 | $24.82 | $24.71 | $24.71 | $24.71 | 782 |
| 2022-08-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 32 |
| 2022-08-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 98 |
| 2022-08-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-08-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 244 |
| 2022-08-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 47 |
| 2022-08-18 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 103 |
| 2022-08-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 70 |
| 2022-08-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 52 |
| 2022-08-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 20 |
| 2022-08-12 | $24.58 | $24.58 | $24.37 | $24.37 | $24.37 | 8,675 |
| 2022-08-11 | $24.91 | $25.24 | $24.91 | $25.24 | $25.24 | 263 |
| 2022-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-08-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-08-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-08-05 | $24.05 | $24.50 | $24.05 | $24.50 | $24.50 | 202 |
| 2022-08-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 51 |
| 2022-08-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 6 |
| 2022-08-02 | $23.73 | $23.92 | $23.73 | $23.92 | $23.92 | 4,022 |
| 2022-08-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 31 |
| 2022-07-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 22 |
| 2022-07-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 310 |
| 2022-07-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 157 |
| 2022-07-26 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 134 |
| 2022-07-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 34 |
| 2022-07-22 | $23.93 | $23.93 | $23.36 | $23.36 | $23.36 | 243 |
| 2022-07-21 | $20.58 | $23.58 | $20.58 | $23.58 | $23.58 | 300 |
| 2022-07-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 173 |
| 2022-07-19 | $23.56 | $23.56 | $23.49 | $23.49 | $23.49 | 272 |
| 2022-07-18 | $21.62 | $23.33 | $21.62 | $23.29 | $23.29 | 369 |
| 2022-07-15 | $20.32 | $22.24 | $20.32 | $22.24 | $22.24 | 848 |
| 2022-07-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-07-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 100 |
| 2022-07-12 | $22.41 | $22.52 | $22.41 | $22.52 | $22.52 | 208 |
| 2022-07-11 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
| 2022-07-08 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 350 |
| 2022-07-07 | $22.15 | $22.36 | $22.15 | $22.36 | $22.36 | 200 |
| 2022-07-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-07-05 | $18.33 | $21.65 | $18.33 | $21.65 | $21.65 | 249 |
| 2022-07-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-06-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-06-29 | $21.84 | $21.87 | $21.62 | $21.62 | $21.62 | 2,045 |
| 2022-06-28 | $20.65 | $20.65 | $20.65 | $20.65 | $20.53 | 18 |
| 2022-06-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.53 | 5 |
| 2022-06-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.53 | 198 |
| 2022-06-23 | $20.70 | $20.70 | $20.32 | $20.41 | $20.29 | 7,780 |
| 2022-06-22 | $21.17 | $21.23 | $21.10 | $21.10 | $20.98 | 7,100 |
| 2022-06-21 | $21.70 | $21.92 | $21.70 | $21.82 | $21.69 | 352 |
| 2022-06-17 | $22.25 | $22.25 | $21.45 | $21.45 | $21.32 | 2,102 |
| 2022-06-16 | $23.41 | $23.41 | $22.91 | $22.91 | $22.77 | 200 |
| 2022-06-15 | $22.35 | $23.64 | $22.35 | $23.64 | $23.50 | 492 |
| 2022-06-14 | $22.66 | $23.72 | $22.66 | $23.72 | $23.58 | 2,128 |
| 2022-06-13 | $22.86 | $23.65 | $22.79 | $23.65 | $23.51 | 1,966 |
| 2022-06-10 | $24.20 | $24.20 | $23.95 | $23.95 | $23.81 | 3,608 |
| 2022-06-09 | $24.14 | $24.98 | $24.14 | $24.95 | $24.80 | 871 |
| 2022-06-08 | $23.86 | $25.02 | $23.86 | $25.02 | $24.88 | 920 |
| 2022-06-07 | $24.10 | $25.04 | $24.10 | $25.03 | $24.88 | 1,485 |
| 2022-06-06 | $24.44 | $25.05 | $24.44 | $25.05 | $24.90 | 559 |
| 2022-06-03 | $24.23 | $24.63 | $24.20 | $24.62 | $24.47 | 878 |
| 2022-06-02 | $23.29 | $23.42 | $23.29 | $23.42 | $23.28 | 659 |
| 2022-06-01 | $23.50 | $23.50 | $22.80 | $22.84 | $22.71 | 659 |
| 2022-05-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.64 | 44 |
| 2022-05-27 | $22.34 | $22.78 | $22.34 | $22.78 | $22.64 | 241 |
| 2022-05-26 | $22.29 | $22.29 | $22.29 | $22.29 | $22.16 | 1,815 |
| 2022-05-25 | $21.99 | $22.01 | $21.65 | $21.65 | $21.52 | 417 |
| 2022-05-24 | $21.51 | $21.76 | $21.51 | $21.76 | $21.63 | 664 |
| 2022-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 445 |
| 2022-05-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.39 | 28 |
| 2022-05-19 | $22.77 | $22.77 | $22.52 | $22.52 | $22.39 | 1,157 |
| 2022-05-18 | $22.29 | $22.29 | $22.25 | $22.25 | $22.12 | 432 |
| 2022-05-17 | $22.74 | $22.74 | $22.59 | $22.59 | $22.46 | 400 |
| 2022-05-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.31 | 106 |
| 2022-05-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.19 | 115 |
| 2022-05-12 | $20.73 | $20.73 | $20.73 | $20.73 | $20.61 | 140 |
| 2022-05-11 | $22.12 | $22.12 | $22.12 | $22.12 | $21.99 | 0 |
| 2022-05-10 | $21.86 | $22.12 | $21.86 | $22.12 | $21.99 | 214 |
| 2022-05-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.25 | 5 |
| 2022-05-06 | $23.39 | $23.39 | $23.39 | $23.39 | $23.25 | 106 |
| 2022-05-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.72 | 5,014 |
| 2022-05-04 | $23.80 | $23.80 | $23.68 | $23.68 | $23.54 | 5,017 |
| 2022-05-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.46 | 144 |
| 2022-05-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 0 |
| 2022-04-29 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 86 |
| 2022-04-28 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 117 |
| 2022-04-27 | $24.04 | $24.04 | $24.04 | $24.04 | $23.90 | 102 |
| 2022-04-26 | $24.04 | $24.04 | $24.04 | $24.04 | $23.90 | 0 |
| 2022-04-25 | $24.03 | $24.04 | $24.03 | $24.04 | $23.90 | 204 |
| 2022-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.85 | 100 |
| 2022-04-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.02 | 114 |
| 2022-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 38 |
| 2022-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 112 |
| 2022-04-18 | $24.24 | $24.24 | $24.24 | $24.24 | $24.10 | 12 |
| 2022-04-14 | $24.24 | $24.24 | $24.24 | $24.24 | $24.10 | 27 |
| 2022-04-13 | $24.24 | $24.24 | $24.24 | $24.24 | $24.10 | 13 |
| 2022-04-12 | $24.24 | $24.24 | $24.24 | $24.24 | $24.10 | 33 |
| 2022-04-11 | $24.24 | $24.24 | $24.24 | $24.24 | $24.10 | 29 |
| 2022-04-08 | $22.78 | $24.24 | $22.78 | $24.24 | $24.10 | 314 |
| 2022-04-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 42 |
| 2022-04-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 773 |
| 2022-04-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.42 | 116 |
| 2022-04-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.54 | 9 |
| 2022-04-01 | $25.32 | $25.32 | $24.09 | $24.69 | $24.54 | 1,080 |
| 2022-03-31 | $25.39 | $25.39 | $25.39 | $25.39 | $25.24 | 8,335 |
| 2022-03-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.52 | 5 |
| 2022-03-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.39 | 1,300 |
| 2022-03-28 | $23.55 | $23.66 | $23.55 | $23.66 | $23.39 | 4,006 |
| 2022-03-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.48 | 308 |
| 2022-03-24 | $23.60 | $23.70 | $23.60 | $23.70 | $23.43 | 215 |
| 2022-03-23 | $22.95 | $23.50 | $22.92 | $23.49 | $23.23 | 8,019 |
| 2022-03-22 | $22.22 | $22.22 | $22.22 | $22.22 | $21.97 | 127 |
| 2022-03-21 | $23.08 | $23.08 | $23.08 | $23.08 | $22.82 | 7,114 |
| 2022-03-18 | $19.00 | $23.10 | $18.43 | $23.08 | $22.82 | 7,114 |
| 2022-03-17 | $21.55 | $21.55 | $21.11 | $21.11 | $20.87 | 200 |
| 2022-03-16 | $20.93 | $21.02 | $20.62 | $21.02 | $20.78 | 1,677 |
| 2022-03-15 | $20.01 | $20.63 | $20.01 | $20.63 | $20.39 | 3,047 |
| 2022-03-14 | $20.17 | $20.32 | $20.13 | $20.17 | $19.94 | 4,114 |
| 2022-03-11 | $20.33 | $21.04 | $20.33 | $20.49 | $20.26 | 2,729 |
| 2022-03-10 | $21.13 | $21.57 | $21.03 | $21.03 | $20.79 | 2,274 |
| 2022-03-09 | $20.73 | $21.24 | $20.73 | $21.24 | $21.00 | 2,415 |
| 2022-03-08 | $19.10 | $20.22 | $19.10 | $20.22 | $19.99 | 3,402 |
| 2022-03-07 | $20.19 | $20.78 | $20.19 | $20.29 | $20.06 | 2,647 |
| 2022-03-04 | $21.36 | $21.36 | $20.88 | $21.02 | $20.78 | 3,237 |
| 2022-03-03 | $21.80 | $21.90 | $21.56 | $21.79 | $21.54 | 2,348 |
| 2022-03-02 | $22.74 | $22.99 | $22.43 | $22.52 | $22.26 | 4,248 |
| 2022-03-01 | $23.93 | $23.93 | $22.62 | $22.62 | $22.36 | 1,404 |
| 2022-02-28 | $23.31 | $24.28 | $23.31 | $23.76 | $23.49 | 1,318 |
| 2022-02-25 | $24.67 | $24.67 | $23.27 | $23.79 | $23.52 | 690 |
| 2022-02-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.40 | 655 |
| 2022-02-23 | $23.63 | $23.63 | $23.56 | $23.56 | $23.29 | 507 |
| 2022-02-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.31 | 256 |
| 2022-02-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.68 | 80 |
| 2022-02-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.68 | 103 |
| 2022-02-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.68 | 285 |
| 2022-02-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.65 | 161 |
| 2022-02-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.65 | 120 |
| 2022-02-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.23 | 276 |
| 2022-02-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.08 | 60 |
| 2022-02-09 | $24.36 | $24.36 | $24.36 | $24.36 | $24.08 | 2 |
| 2022-02-08 | $24.13 | $24.36 | $24.13 | $24.36 | $24.08 | 6,997 |
| 2022-02-07 | $24.34 | $24.42 | $24.18 | $24.18 | $23.90 | 34,366 |
| 2022-02-04 | $24.36 | $24.36 | $24.36 | $24.36 | $24.08 | 132 |
| 2022-02-03 | $24.38 | $24.38 | $24.38 | $24.38 | $24.10 | 103 |
| 2022-02-02 | $24.00 | $24.15 | $24.00 | $24.15 | $23.87 | 324 |
| 2022-02-01 | $23.87 | $23.87 | $23.84 | $23.86 | $23.59 | 3,034 |
| 2022-01-31 | $23.90 | $24.19 | $23.90 | $24.19 | $23.91 | 1,606 |
| 2022-01-28 | $22.58 | $23.50 | $22.58 | $23.50 | $23.23 | 4,335 |
| 2022-01-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.32 | 432 |
| 2022-01-26 | $22.86 | $22.86 | $22.49 | $22.52 | $22.26 | 1,299 |
| 2022-01-25 | $22.10 | $22.10 | $21.97 | $21.97 | $21.72 | 858 |
| 2022-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.75 | 128 |
| 2022-01-21 | $21.80 | $22.21 | $21.80 | $22.15 | $21.89 | 846 |
| 2022-01-20 | $24.11 | $24.11 | $23.00 | $23.00 | $22.74 | 912 |
| 2022-01-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.16 | 1,190 |
| 2022-01-18 | $25.37 | $25.45 | $25.19 | $25.45 | $25.16 | 1,190 |
| 2022-01-14 | $25.25 | $25.25 | $25.15 | $25.15 | $24.86 | 2,600 |
| 2022-01-13 | $24.12 | $25.27 | $24.12 | $25.27 | $24.98 | 279 |
| 2022-01-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.12 | 340 |
| 2022-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 713 |
| 2022-01-10 | $23.55 | $23.55 | $23.29 | $23.29 | $23.02 | 794 |
| 2022-01-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.28 | 46 |
| 2022-01-06 | $24.49 | $24.56 | $24.49 | $24.56 | $24.28 | 2,421 |
| 2022-01-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.39 | 1 |
| 2022-01-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.39 | 19 |
| 2022-01-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.39 | 0 |
| 2021-12-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.39 | 0 |
| 2021-12-30 | $24.97 | $24.97 | $24.66 | $24.67 | $24.39 | 1,225 |
| 2021-12-29 | $24.61 | $24.89 | $24.61 | $24.83 | $24.51 | 8,885 |
| 2021-12-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.33 | 0 |
| 2021-12-27 | $23.64 | $23.64 | $23.64 | $23.64 | $23.33 | 13 |
| 2021-12-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.33 | 19 |
| 2021-12-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.33 | 66 |
| 2021-12-21 | $23.64 | $23.64 | $23.64 | $23.64 | $23.33 | 268 |
| 2021-12-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.62 | 512 |
| 2021-12-17 | $22.91 | $23.05 | $22.91 | $22.98 | $22.68 | 5,295 |
| 2021-12-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.88 | 331 |
| 2021-12-15 | $23.04 | $23.04 | $22.88 | $22.88 | $22.58 | 1,189 |
| 2021-12-14 | $21.87 | $24.16 | $21.87 | $23.28 | $22.98 | 2,216 |
| 2021-12-13 | $22.50 | $23.41 | $22.50 | $23.41 | $23.10 | 5,996 |
| 2021-12-10 | $23.58 | $23.83 | $23.58 | $23.83 | $23.52 | 3,361 |
| 2021-12-09 | $24.76 | $24.76 | $24.36 | $24.36 | $24.04 | 3,396 |
| 2021-12-08 | $25.00 | $25.00 | $24.99 | $24.99 | $24.66 | 3,439 |
| 2021-12-07 | $24.85 | $24.95 | $24.65 | $24.85 | $24.53 | 3,568 |
| 2021-12-06 | $24.28 | $24.50 | $24.13 | $24.34 | $24.02 | 3,136 |
| 2021-12-03 | $24.16 | $24.16 | $23.88 | $23.88 | $23.57 | 1,811 |
| 2021-12-02 | $24.28 | $24.28 | $24.26 | $24.26 | $23.94 | 2,419 |
| 2021-12-01 | $24.94 | $24.94 | $24.77 | $24.77 | $24.45 | 2,524 |
| 2021-11-30 | $24.96 | $24.98 | $24.55 | $24.55 | $24.23 | 3,009 |
| 2021-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 1,734 |
| 2021-11-26 | $25.44 | $25.44 | $25.42 | $25.42 | $25.05 | 254 |
| 2021-11-24 | $25.56 | $25.58 | $25.56 | $25.58 | $25.20 | 329 |
| 2021-11-23 | $26.24 | $26.24 | $25.93 | $25.93 | $25.55 | 456 |
| 2021-11-22 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 122 |
| 2021-11-19 | $26.11 | $26.11 | $26.11 | $26.11 | $25.73 | 262 |
| 2021-11-18 | $26.34 | $26.34 | $26.20 | $26.20 | $25.82 | 442 |
| 2021-11-17 | $27.11 | $27.11 | $26.90 | $26.90 | $26.51 | 929 |
| 2021-11-16 | $26.86 | $26.86 | $26.52 | $26.52 | $26.13 | 248 |
| 2021-11-15 | $28.00 | $28.00 | $26.96 | $26.96 | $26.56 | 270 |
| 2021-11-12 | $27.24 | $27.24 | $27.24 | $27.24 | $26.84 | 100 |
| 2021-11-11 | $27.27 | $27.27 | $27.12 | $27.12 | $26.72 | 562 |
| 2021-11-10 | $27.73 | $27.73 | $27.14 | $27.14 | $26.74 | 516 |
| 2021-11-09 | $27.35 | $27.35 | $27.30 | $27.30 | $26.90 | 733 |
| 2021-11-08 | $27.05 | $27.68 | $27.05 | $27.21 | $26.81 | 1,500 |
| 2021-11-05 | $28.49 | $28.68 | $28.49 | $28.68 | $28.26 | 419 |
| 2021-11-04 | $28.24 | $28.24 | $28.24 | $28.24 | $27.83 | 487 |
| 2021-11-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.25 | 179 |
| 2021-11-02 | $27.80 | $27.91 | $27.80 | $27.82 | $27.41 | 404 |
| 2021-11-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.41 | 404 |
| 2021-10-29 | $27.37 | $27.37 | $27.37 | $27.37 | $26.97 | 220 |
| 2021-10-28 | $28.31 | $28.31 | $28.13 | $28.13 | $27.72 | 1,607 |
| 2021-10-27 | $29.31 | $29.31 | $28.13 | $28.17 | $27.72 | 1,511 |
| 2021-10-26 | $29.31 | $29.31 | $29.31 | $29.31 | $28.84 | 79 |
| 2021-10-25 | $29.47 | $29.49 | $29.31 | $29.31 | $28.84 | 764 |
| 2021-10-22 | $29.20 | $29.63 | $29.20 | $29.63 | $29.15 | 1,279 |
| 2021-10-21 | $29.62 | $29.62 | $29.38 | $29.38 | $28.91 | 535 |
| 2021-10-20 | $29.72 | $29.72 | $29.72 | $29.72 | $29.24 | 165 |
| 2021-10-19 | $29.43 | $29.43 | $29.43 | $29.43 | $28.96 | 512 |
| 2021-10-18 | $29.07 | $29.10 | $29.07 | $29.10 | $28.63 | 964 |
| 2021-10-15 | $29.88 | $29.88 | $29.88 | $29.88 | $29.40 | 122 |
| 2021-10-14 | $29.88 | $29.88 | $29.88 | $29.88 | $29.40 | 12 |
| 2021-10-13 | $29.88 | $29.88 | $29.88 | $29.88 | $29.40 | 144 |
| 2021-10-12 | $29.88 | $29.88 | $29.88 | $29.88 | $29.40 | 30 |
| 2021-10-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.40 | 350 |
| 2021-10-08 | $28.94 | $28.94 | $28.94 | $28.94 | $28.47 | 132 |
| 2021-10-07 | $27.82 | $28.68 | $27.82 | $28.68 | $28.22 | 3,649 |
| 2021-10-06 | $27.45 | $27.45 | $27.45 | $27.45 | $27.01 | 129 |
| 2021-10-05 | $28.13 | $28.13 | $28.13 | $28.13 | $27.68 | 2,032 |
| 2021-10-04 | $27.77 | $27.77 | $27.26 | $27.26 | $26.82 | 1,278 |
| 2021-10-01 | $26.75 | $27.09 | $26.00 | $27.00 | $26.56 | 3,401 |
| 2021-09-30 | $27.63 | $28.05 | $27.00 | $27.00 | $26.56 | 16,226 |
| 2021-09-29 | $27.56 | $27.56 | $27.56 | $27.56 | $27.11 | 15,167 |
| 2021-09-28 | $28.02 | $28.05 | $27.96 | $27.96 | $27.51 | 615 |
| 2021-09-27 | $28.44 | $28.48 | $28.44 | $28.46 | $27.95 | 801 |
| 2021-09-24 | $28.52 | $28.52 | $28.52 | $28.52 | $28.02 | 965 |
| 2021-09-23 | $28.71 | $28.71 | $28.71 | $28.71 | $28.20 | 387 |
| 2021-09-22 | $28.26 | $28.26 | $28.09 | $28.19 | $27.69 | 1,566 |
| 2021-09-21 | $28.22 | $28.23 | $28.22 | $28.23 | $27.73 | 349 |
| 2021-09-20 | $28.13 | $28.13 | $28.13 | $28.13 | $27.64 | 1,041 |
| 2021-09-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.41 | 400 |
| 2021-09-16 | $28.93 | $28.93 | $28.50 | $28.50 | $28.00 | 1,806 |
| 2021-09-15 | $28.13 | $28.94 | $28.13 | $28.94 | $28.43 | 13,936 |
| 2021-09-14 | $27.45 | $27.45 | $27.03 | $27.32 | $26.84 | 1,596 |
| 2021-09-13 | $26.53 | $26.85 | $26.32 | $26.85 | $26.38 | 1,491 |
| 2021-09-10 | $26.69 | $26.91 | $26.44 | $26.44 | $25.97 | 1,383 |
| 2021-09-09 | $26.54 | $27.00 | $26.45 | $27.00 | $26.52 | 1,500 |
| 2021-09-08 | $27.35 | $27.35 | $27.34 | $27.34 | $26.86 | 750 |
| 2021-09-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.19 | 1,618 |
| 2021-09-03 | $27.52 | $27.56 | $27.45 | $27.56 | $27.08 | 1,580 |
| 2021-09-02 | $27.38 | $27.44 | $27.31 | $27.37 | $26.88 | 1,624 |
| 2021-09-01 | $27.45 | $27.45 | $27.42 | $27.42 | $26.94 | 1,331 |
| 2021-08-31 | $27.90 | $27.95 | $27.10 | $27.10 | $26.62 | 2,098 |
| 2021-08-30 | $27.52 | $27.59 | $27.16 | $27.29 | $26.81 | 3,758 |
| 2021-08-27 | $26.85 | $27.53 | $26.85 | $27.53 | $27.00 | 4,261 |
| 2021-08-26 | $27.57 | $27.57 | $27.47 | $27.47 | $26.94 | 239 |
| 2021-08-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.77 | 213 |
| 2021-08-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.27 | 639 |
| 2021-08-23 | $27.75 | $27.80 | $27.75 | $27.80 | $27.27 | 1,278 |
| 2021-08-20 | $26.98 | $26.98 | $26.98 | $26.98 | $26.46 | 150 |
| 2021-08-19 | $27.50 | $27.50 | $26.98 | $26.98 | $26.46 | 487 |
| 2021-08-18 | $25.91 | $27.16 | $25.91 | $27.16 | $26.64 | 661 |
| 2021-08-17 | $27.48 | $27.48 | $26.63 | $26.63 | $26.12 | 747 |
| 2021-08-16 | $27.19 | $27.19 | $27.19 | $27.19 | $26.67 | 232 |
| 2021-08-13 | $26.69 | $26.98 | $26.69 | $26.98 | $26.46 | 810 |
| 2021-08-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.26 | 88 |
| 2021-08-11 | $26.84 | $26.84 | $26.77 | $26.77 | $26.26 | 504 |
| 2021-08-10 | $26.76 | $26.76 | $26.76 | $26.76 | $26.25 | 412 |
| 2021-08-09 | $25.47 | $25.47 | $25.47 | $25.47 | $24.98 | 1,650 |
| 2021-08-06 | $28.05 | $28.05 | $28.05 | $28.05 | $27.51 | 116 |
| 2021-08-05 | $28.05 | $28.05 | $28.05 | $28.05 | $27.51 | 213 |
| 2021-08-04 | $27.27 | $27.28 | $27.27 | $27.28 | $26.76 | 350 |
| 2021-08-03 | $27.83 | $27.83 | $27.79 | $27.80 | $27.27 | 1,704 |
| 2021-08-02 | $28.70 | $28.70 | $28.70 | $28.70 | $28.15 | 24 |
| 2021-07-30 | $28.22 | $28.70 | $28.22 | $28.70 | $28.15 | 553 |
| 2021-07-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.11 | 498 |
| 2021-07-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.07 | 498 |
| 2021-07-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.01 | 57 |
| 2021-07-26 | $27.58 | $27.58 | $27.58 | $27.58 | $27.01 | 186 |
| 2021-07-23 | $27.20 | $27.20 | $27.20 | $27.20 | $26.64 | 264 |
| 2021-07-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.10 | 4 |
| 2021-07-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.10 | 230 |
| 2021-07-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.04 | 250 |
| 2021-07-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.35 | 342 |
| 2021-07-16 | $26.38 | $26.38 | $26.38 | $26.38 | $25.83 | 7,321 |
| 2021-07-15 | $25.76 | $26.38 | $25.76 | $26.38 | $25.83 | 764 |
| 2021-07-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.23 | 1,380 |
| 2021-07-13 | $26.69 | $26.71 | $26.24 | $26.40 | $25.86 | 1,892 |
| 2021-07-12 | $27.47 | $27.47 | $27.47 | $27.47 | $26.90 | 778 |
| 2021-07-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.32 | 12 |
| 2021-07-08 | $28.92 | $28.92 | $28.92 | $28.92 | $28.32 | 43 |
| 2021-07-07 | $28.97 | $28.97 | $28.92 | $28.92 | $28.32 | 577 |
| 2021-07-06 | $30.00 | $30.20 | $29.89 | $29.89 | $29.27 | 600 |
| 2021-07-02 | $30.62 | $30.62 | $30.33 | $30.33 | $29.70 | 3,513 |
| 2021-07-01 | $30.62 | $30.62 | $30.62 | $30.62 | $29.99 | 0 |
| 2021-06-30 | $30.62 | $30.62 | $30.62 | $30.62 | $29.99 | 48 |
| 2021-06-29 | $30.62 | $30.62 | $30.62 | $30.62 | $29.99 | 56 |
| 2021-06-28 | $30.62 | $30.62 | $30.62 | $30.62 | $29.94 | 95 |
| 2021-06-25 | $30.62 | $30.62 | $30.62 | $30.62 | $29.94 | 205 |
| 2021-06-24 | $30.55 | $30.55 | $30.55 | $30.55 | $29.87 | 131 |
| 2021-06-23 | $30.83 | $30.83 | $30.55 | $30.55 | $29.87 | 401 |
| 2021-06-22 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 11 |
| 2021-06-21 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 50 |
| 2021-06-18 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 20 |
| 2021-06-17 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 83 |
| 2021-06-16 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 115 |
| 2021-06-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 54 |
| 2021-06-14 | $32.87 | $32.87 | $32.87 | $32.87 | $32.15 | 11 |
| 2021-06-11 | $32.00 | $32.87 | $32.00 | $32.87 | $32.15 | 1,975 |
| 2021-06-10 | $31.45 | $31.45 | $31.45 | $31.45 | $30.76 | 351 |
| 2021-06-09 | $31.45 | $31.45 | $31.45 | $31.45 | $30.76 | 666 |
| 2021-06-08 | $31.42 | $31.55 | $31.42 | $31.48 | $30.79 | 2,686 |
| 2021-06-07 | $31.32 | $31.32 | $31.32 | $31.32 | $30.63 | 92 |
| 2021-06-04 | $31.32 | $31.32 | $31.32 | $31.32 | $30.63 | 126 |
| 2021-06-03 | $31.32 | $31.32 | $31.32 | $31.32 | $30.63 | 232 |
| 2021-06-02 | $32.25 | $32.25 | $32.25 | $32.25 | $31.54 | 133 |
| 2021-06-01 | $32.25 | $32.25 | $32.25 | $32.25 | $31.54 | 140 |
| 2021-05-28 | $32.26 | $32.26 | $32.25 | $32.25 | $31.54 | 402 |
| 2021-05-27 | $32.51 | $32.51 | $32.51 | $32.51 | $31.75 | 1,520 |
| 2021-05-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.19 | 125 |
| 2021-05-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.19 | 86 |
| 2021-05-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.19 | 391 |
| 2021-05-21 | $32.20 | $32.20 | $32.20 | $32.20 | $31.45 | 137 |
| 2021-05-20 | $32.50 | $32.50 | $32.26 | $32.35 | $31.59 | 516 |
| 2021-05-19 | $32.13 | $32.13 | $32.13 | $32.13 | $31.38 | 117 |
| 2021-05-18 | $34.00 | $34.00 | $33.60 | $33.60 | $32.82 | 324 |
| 2021-05-17 | $33.21 | $33.21 | $33.13 | $33.13 | $32.36 | 250 |
| 2021-05-14 | $33.06 | $33.06 | $33.06 | $33.06 | $32.29 | 114 |
| 2021-05-13 | $33.06 | $33.06 | $33.06 | $33.06 | $32.29 | 319 |
| 2021-05-12 | $34.49 | $34.49 | $34.49 | $34.49 | $33.68 | 45 |
| 2021-05-11 | $34.49 | $34.49 | $34.49 | $34.49 | $33.68 | 10 |
| 2021-05-10 | $34.49 | $34.49 | $34.49 | $34.49 | $33.68 | 28 |
| 2021-05-07 | $34.49 | $34.49 | $34.49 | $34.49 | $33.68 | 32 |
| 2021-05-06 | $34.49 | $34.49 | $34.49 | $34.49 | $33.68 | 491 |
| 2021-05-05 | $32.94 | $32.94 | $32.94 | $32.94 | $32.18 | 151 |
| 2021-05-04 | $33.55 | $33.55 | $33.55 | $33.55 | $32.77 | 32 |
| 2021-05-03 | $33.55 | $33.55 | $33.55 | $33.55 | $32.77 | 42 |
| 2021-04-30 | $33.55 | $33.55 | $33.55 | $33.55 | $32.77 | 47 |
| 2021-04-29 | $33.55 | $33.55 | $33.55 | $33.55 | $32.77 | 31 |
| 2021-04-28 | $33.51 | $33.55 | $33.51 | $33.55 | $32.73 | 1,164 |
| 2021-04-27 | $32.50 | $32.76 | $32.50 | $32.76 | $31.96 | 1,103 |
| 2021-04-26 | $31.89 | $31.89 | $31.89 | $31.89 | $31.11 | 82 |
| 2021-04-23 | $31.89 | $31.89 | $31.89 | $31.89 | $31.11 | 49 |
| 2021-04-22 | $31.89 | $31.89 | $31.89 | $31.89 | $31.11 | 72 |
| 2021-04-21 | $31.89 | $31.89 | $31.89 | $31.89 | $31.11 | 114 |
| 2021-04-20 | $33.75 | $33.75 | $33.75 | $33.75 | $32.92 | 65 |
| 2021-04-19 | $33.75 | $33.75 | $33.75 | $33.75 | $32.92 | 255 |
| 2021-04-16 | $32.97 | $32.97 | $32.97 | $32.97 | $32.16 | 147 |
| 2021-04-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.16 | 0 |
| 2021-04-14 | $32.97 | $32.97 | $32.97 | $32.97 | $32.16 | 2 |
| 2021-04-13 | $32.97 | $32.97 | $32.97 | $32.97 | $32.16 | 3 |
| 2021-04-12 | $32.99 | $32.99 | $32.97 | $32.97 | $32.16 | 450 |
| 2021-04-09 | $34.25 | $34.25 | $34.25 | $34.25 | $33.41 | 65 |
| 2021-04-08 | $34.16 | $34.25 | $34.16 | $34.25 | $33.41 | 3,104 |
| 2021-04-07 | $34.30 | $34.30 | $34.30 | $34.30 | $33.46 | 95 |
| 2021-04-06 | $34.30 | $34.30 | $34.30 | $34.30 | $33.46 | 235 |
| 2021-04-05 | $34.74 | $34.74 | $34.66 | $34.66 | $33.81 | 3,060 |
| 2021-04-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 90 |
| 2021-03-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 180 |
| 2021-03-30 | $33.75 | $33.75 | $33.75 | $33.75 | $32.92 | 197 |
| 2021-03-29 | $34.06 | $34.10 | $34.06 | $34.10 | $33.22 | 359 |
| 2021-03-26 | $34.06 | $34.06 | $34.06 | $34.06 | $33.19 | 140 |
| 2021-03-25 | $33.40 | $33.40 | $33.32 | $33.32 | $32.46 | 231 |
| 2021-03-24 | $35.34 | $35.37 | $35.34 | $35.37 | $34.46 | 577 |
| 2021-03-23 | $36.28 | $36.28 | $36.28 | $36.28 | $35.35 | 99 |
| 2021-03-22 | $36.28 | $36.28 | $36.28 | $36.28 | $35.35 | 251 |
| 2021-03-19 | $35.11 | $35.11 | $35.11 | $35.11 | $34.21 | 140 |
| 2021-03-18 | $34.98 | $35.15 | $34.98 | $35.15 | $34.25 | 499 |
| 2021-03-17 | $35.30 | $35.30 | $35.23 | $35.23 | $34.32 | 625 |
| 2021-03-16 | $34.59 | $34.59 | $34.59 | $34.59 | $33.70 | 133 |
| 2021-03-15 | $34.10 | $34.10 | $34.10 | $34.10 | $33.22 | 941 |
| 2021-03-12 | $34.21 | $34.21 | $34.21 | $34.21 | $33.33 | 113 |
| 2021-03-11 | $34.17 | $34.21 | $34.17 | $34.21 | $33.33 | 1,527 |
| 2021-03-10 | $33.64 | $33.64 | $33.64 | $33.64 | $32.77 | 146 |
| 2021-03-09 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 95 |
| 2021-03-08 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 267 |
| 2021-03-05 | $32.57 | $32.57 | $32.57 | $32.57 | $31.73 | 156 |
| 2021-03-04 | $31.72 | $31.72 | $31.72 | $31.72 | $30.91 | 166 |
| 2021-03-03 | $34.29 | $34.45 | $34.29 | $34.45 | $33.56 | 1,991 |
| 2021-03-02 | $33.99 | $33.99 | $33.99 | $33.99 | $33.12 | 191 |
| 2021-03-01 | $32.84 | $32.84 | $32.81 | $32.81 | $31.97 | 503 |
| 2021-02-26 | $32.07 | $32.23 | $32.07 | $32.23 | $31.40 | 662 |
| 2021-02-25 | $32.94 | $32.94 | $32.58 | $32.58 | $31.74 | 751 |
| 2021-02-24 | $31.65 | $31.65 | $31.65 | $31.65 | $30.80 | 466 |
| 2021-02-23 | $31.70 | $31.70 | $31.65 | $31.65 | $30.80 | 466 |
| 2021-02-22 | $31.86 | $31.86 | $31.86 | $31.86 | $31.00 | 806 |
| 2021-02-19 | $31.03 | $31.03 | $31.03 | $31.03 | $30.19 | 380 |
| 2021-02-18 | $30.99 | $30.99 | $30.98 | $30.99 | $30.16 | 440 |
| 2021-02-17 | $31.16 | $31.16 | $31.16 | $31.16 | $30.32 | 451 |
| 2021-02-16 | $31.27 | $31.27 | $31.10 | $31.10 | $30.26 | 372 |
| 2021-02-12 | $30.97 | $30.99 | $30.97 | $30.99 | $30.15 | 632 |
| 2021-02-11 | $31.25 | $31.26 | $31.25 | $31.26 | $30.42 | 284 |
| 2021-02-10 | $31.00 | $31.01 | $31.00 | $31.01 | $30.17 | 328 |
| 2021-02-09 | $31.35 | $31.35 | $31.35 | $31.35 | $30.51 | 190 |
| 2021-02-08 | $30.48 | $30.48 | $30.48 | $30.48 | $29.66 | 135 |
| 2021-02-05 | $30.48 | $30.48 | $30.48 | $30.48 | $29.66 | 276 |
| 2021-02-04 | $30.76 | $30.77 | $30.76 | $30.77 | $29.94 | 347 |
| 2021-02-03 | $30.50 | $30.54 | $30.50 | $30.54 | $29.72 | 759 |
| 2021-02-02 | $30.51 | $30.52 | $30.51 | $30.52 | $29.70 | 302 |
| 2021-02-01 | $29.78 | $29.81 | $29.78 | $29.81 | $29.00 | 533 |
| 2021-01-29 | $30.01 | $30.01 | $30.01 | $30.01 | $29.20 | 270 |
| 2021-01-28 | $30.28 | $30.35 | $30.28 | $30.35 | $29.54 | 1,026 |
| 2021-01-27 | $30.01 | $30.24 | $30.01 | $30.20 | $29.34 | 3,239 |
| 2021-01-26 | $30.39 | $30.39 | $30.39 | $30.39 | $29.53 | 535 |
| 2021-01-25 | $31.12 | $31.12 | $31.11 | $31.11 | $30.23 | 970 |
| 2021-01-22 | $30.56 | $30.60 | $30.56 | $30.60 | $29.74 | 745 |
| 2021-01-21 | $30.18 | $30.18 | $30.18 | $30.18 | $29.33 | 381 |
| 2021-01-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.10 | 748 |
| 2021-01-19 | $30.68 | $30.79 | $30.68 | $30.79 | $29.92 | 473 |
| 2021-01-15 | $29.69 | $30.10 | $29.69 | $30.10 | $29.25 | 1,146 |
| 2021-01-14 | $30.04 | $30.42 | $30.04 | $30.15 | $29.30 | 1,142 |
| 2021-01-13 | $29.41 | $29.42 | $29.36 | $29.36 | $28.53 | 1,022 |
| 2021-01-12 | $29.66 | $29.66 | $29.60 | $29.60 | $28.77 | 884 |
| 2021-01-11 | $29.75 | $29.82 | $29.68 | $29.82 | $28.98 | 1,514 |
| 2021-01-08 | $29.49 | $29.49 | $29.49 | $29.49 | $28.66 | 369 |
| 2021-01-07 | $29.44 | $29.44 | $29.44 | $29.44 | $28.61 | 200 |
| 2021-01-06 | $29.71 | $29.71 | $29.71 | $29.71 | $28.88 | 139 |
| 2021-01-05 | $29.46 | $29.46 | $29.46 | $29.46 | $28.63 | 353 |
| 2021-01-04 | $29.71 | $29.71 | $29.71 | $29.71 | $28.88 | 203 |
| 2020-12-31 | $29.56 | $29.56 | $29.56 | $29.56 | $28.73 | 340 |
| 2020-12-30 | $29.42 | $29.42 | $29.33 | $29.33 | $28.50 | 546 |
| 2020-12-29 | $28.84 | $28.85 | $28.84 | $28.85 | $27.99 | 312 |
| 2020-12-28 | $29.21 | $29.21 | $29.21 | $29.21 | $28.34 | 27 |
| 2020-12-24 | $29.21 | $29.21 | $29.21 | $29.21 | $28.34 | 80 |
| 2020-12-23 | $29.33 | $29.38 | $29.21 | $29.21 | $28.34 | 1,192 |
| 2020-12-22 | $29.55 | $29.55 | $29.21 | $29.21 | $28.35 | 903 |
| 2020-12-21 | $29.02 | $29.02 | $29.02 | $29.02 | $28.16 | 779 |
| 2020-12-18 | $29.11 | $29.11 | $29.11 | $29.11 | $28.25 | 308 |
| 2020-12-17 | $29.40 | $29.40 | $29.38 | $29.38 | $28.51 | 575 |
| 2020-12-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.92 | 334 |
| 2020-12-15 | $29.65 | $29.65 | $29.65 | $29.65 | $28.77 | 595 |
| 2020-12-14 | $30.20 | $30.22 | $30.18 | $30.21 | $29.32 | 1,051 |
| 2020-12-11 | $31.24 | $31.24 | $31.24 | $31.24 | $30.32 | 105 |
| 2020-12-10 | $31.02 | $31.02 | $31.02 | $31.02 | $30.10 | 360 |
| 2020-12-09 | $31.31 | $31.32 | $31.02 | $31.02 | $30.10 | 360 |
| 2020-12-08 | $31.58 | $31.58 | $31.58 | $31.58 | $30.65 | 5,709 |
| 2020-12-07 | $31.74 | $31.74 | $31.74 | $31.74 | $30.81 | 128 |
| 2020-12-04 | $30.96 | $30.96 | $30.96 | $30.96 | $30.05 | 92 |
| 2020-12-03 | $30.96 | $30.96 | $30.96 | $30.96 | $30.05 | 344 |
| 2020-12-02 | $30.27 | $30.27 | $30.27 | $30.27 | $29.38 | 1,190 |
| 2020-12-01 | $30.06 | $30.06 | $30.06 | $30.06 | $29.17 | 495 |
| 2020-11-30 | $30.34 | $30.34 | $30.34 | $30.34 | $29.44 | 67 |
| 2020-11-27 | $30.18 | $30.34 | $30.12 | $30.34 | $29.44 | 1,254 |
| 2020-11-25 | $29.91 | $29.91 | $29.91 | $29.91 | $29.00 | 376 |
| 2020-11-24 | $29.52 | $29.93 | $29.52 | $29.93 | $29.01 | 245 |
| 2020-11-23 | $29.54 | $29.54 | $29.19 | $29.19 | $28.29 | 783 |
| 2020-11-20 | $28.81 | $28.81 | $28.81 | $28.81 | $27.93 | 531 |
| 2020-11-19 | $27.92 | $28.50 | $27.92 | $28.50 | $27.63 | 405 |
| 2020-11-18 | $27.78 | $27.78 | $27.78 | $27.78 | $26.93 | 428 |
| 2020-11-17 | $27.70 | $27.72 | $27.69 | $27.72 | $26.87 | 2,413 |
| 2020-11-16 | $27.77 | $27.77 | $27.77 | $27.77 | $26.92 | 386 |
| 2020-11-13 | $27.32 | $27.32 | $27.32 | $27.32 | $26.48 | 1,108 |
| 2020-11-12 | $27.19 | $27.19 | $27.19 | $27.19 | $26.36 | 474 |
| 2020-11-11 | $27.50 | $27.76 | $27.50 | $27.76 | $26.91 | 907 |
| 2020-11-10 | $27.55 | $27.55 | $27.55 | $27.55 | $26.70 | 157 |
| 2020-11-09 | $27.33 | $27.33 | $27.33 | $27.33 | $26.49 | 175 |
| 2020-11-06 | $27.00 | $27.00 | $26.53 | $26.53 | $25.71 | 559 |
| 2020-11-05 | $28.84 | $28.84 | $28.23 | $28.23 | $27.36 | 1,850 |
| 2020-11-04 | $30.35 | $30.35 | $30.35 | $30.35 | $29.42 | 233 |
| 2020-11-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.56 | 152 |
| 2020-11-02 | $28.21 | $28.21 | $28.21 | $28.21 | $27.34 | 15 |
| 2020-10-30 | $28.21 | $28.21 | $28.21 | $28.21 | $27.34 | 113 |
| 2020-10-29 | $28.77 | $28.77 | $28.77 | $28.77 | $27.89 | 187 |
| 2020-10-28 | $28.77 | $28.77 | $28.77 | $28.77 | $27.85 | 188 |
| 2020-10-27 | $30.47 | $30.47 | $30.47 | $30.47 | $29.49 | 238 |
| 2020-10-26 | $30.49 | $30.49 | $30.49 | $30.49 | $29.52 | 513 |
| 2020-10-23 | $30.61 | $30.61 | $30.61 | $30.61 | $29.63 | 109 |
| 2020-10-22 | $30.06 | $30.65 | $29.81 | $30.61 | $29.63 | 3,816 |
| 2020-10-21 | $30.00 | $30.28 | $30.00 | $30.25 | $29.28 | 10,000 |
| 2020-10-20 | $29.95 | $29.95 | $29.80 | $29.80 | $28.85 | 2,784 |
| 2020-10-19 | $29.94 | $30.18 | $29.94 | $30.18 | $29.22 | 5,842 |
| 2020-10-16 | $29.20 | $29.25 | $29.19 | $29.25 | $28.31 | 5,650 |
| 2020-10-15 | $28.82 | $28.82 | $28.82 | $28.82 | $27.90 | 189 |
| 2020-10-14 | $29.72 | $29.72 | $29.72 | $29.72 | $28.77 | 276 |
| 2020-10-13 | $29.43 | $29.82 | $29.25 | $29.52 | $28.57 | 11,354 |
| 2020-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.04 | 159 |
| 2020-10-09 | $29.87 | $29.87 | $29.87 | $29.87 | $28.91 | 208 |
| 2020-10-08 | $29.59 | $29.59 | $29.57 | $29.57 | $28.62 | 795 |
| 2020-10-07 | $29.36 | $29.36 | $29.36 | $29.36 | $28.42 | 500 |
| 2020-10-06 | $28.15 | $28.15 | $28.15 | $28.15 | $27.25 | 323 |
| 2020-10-05 | $28.15 | $28.15 | $28.15 | $28.15 | $27.25 | 569 |
| 2020-10-02 | $28.29 | $28.29 | $28.29 | $28.29 | $27.39 | 1,596 |
| 2020-10-01 | $28.60 | $28.60 | $28.50 | $28.50 | $27.59 | 1,062 |
| 2020-09-30 | $28.51 | $28.51 | $28.26 | $28.26 | $27.36 | 844 |
| 2020-09-29 | $28.37 | $28.43 | $28.32 | $28.36 | $27.45 | 2,353 |
| 2020-09-28 | $28.86 | $28.86 | $28.86 | $28.86 | $27.90 | 470 |
| 2020-09-25 | $27.49 | $27.49 | $27.49 | $27.49 | $26.58 | 313 |
| 2020-09-24 | $27.54 | $27.54 | $27.54 | $27.54 | $26.62 | 463 |
| 2020-09-23 | $27.72 | $27.72 | $27.72 | $27.72 | $26.80 | 365 |
| 2020-09-22 | $28.75 | $28.75 | $28.75 | $28.75 | $27.80 | 492 |
| 2020-09-21 | $28.92 | $28.92 | $28.92 | $28.92 | $27.96 | 354 |
| 2020-09-18 | $31.43 | $31.43 | $31.43 | $31.43 | $30.39 | 465 |
| 2020-09-17 | $30.82 | $30.82 | $30.82 | $30.82 | $29.80 | 375 |
| 2020-09-16 | $29.28 | $30.00 | $29.28 | $29.94 | $28.94 | 2,346 |
| 2020-09-15 | $28.68 | $28.68 | $28.60 | $28.60 | $27.64 | 266 |
| 2020-09-14 | $29.21 | $29.22 | $29.21 | $29.22 | $28.25 | 522 |
| 2020-09-11 | $28.75 | $28.75 | $28.75 | $28.75 | $27.79 | 605 |
| 2020-09-10 | $28.91 | $28.91 | $28.91 | $28.91 | $27.95 | 158 |
| 2020-09-09 | $29.19 | $29.19 | $29.11 | $29.11 | $28.14 | 862 |
| 2020-09-08 | $28.01 | $28.01 | $28.01 | $28.01 | $27.08 | 161 |
| 2020-09-04 | $28.66 | $28.66 | $28.66 | $28.66 | $27.71 | 370 |
| 2020-09-03 | $28.75 | $28.75 | $28.75 | $28.75 | $27.79 | 271 |
| 2020-09-02 | $29.18 | $29.18 | $29.18 | $29.18 | $28.21 | 1,700 |
| 2020-09-01 | $29.16 | $29.16 | $29.16 | $29.16 | $28.19 | 442 |
| 2020-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.03 | 223 |
| 2020-08-28 | $28.81 | $28.81 | $28.81 | $28.81 | $27.85 | 322 |
| 2020-08-27 | $28.58 | $28.58 | $28.58 | $28.58 | $27.60 | 457 |
| 2020-08-26 | $28.25 | $28.25 | $28.25 | $28.25 | $27.27 | 170 |
| 2020-08-25 | $28.21 | $28.21 | $28.21 | $28.21 | $27.23 | 135 |
| 2020-08-24 | $27.84 | $27.84 | $27.68 | $27.68 | $26.72 | 310 |
| 2020-08-21 | $27.55 | $27.55 | $27.55 | $27.55 | $26.60 | 175 |
| 2020-08-20 | $28.00 | $28.29 | $28.00 | $28.28 | $27.30 | 728 |
| 2020-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.13 | 162 |
| 2020-08-18 | $27.84 | $27.84 | $27.84 | $27.84 | $26.88 | 211 |
| 2020-08-17 | $27.79 | $27.79 | $27.79 | $27.79 | $26.83 | 412 |
| 2020-08-14 | $27.86 | $27.88 | $27.86 | $27.88 | $26.92 | 1,663 |
| 2020-08-13 | $27.89 | $27.89 | $27.89 | $27.89 | $26.93 | 119 |
| 2020-08-12 | $27.69 | $27.69 | $27.69 | $27.69 | $26.73 | 1,195 |
| 2020-08-11 | $27.60 | $27.60 | $27.60 | $27.60 | $26.65 | 436 |
| 2020-08-10 | $26.92 | $27.00 | $26.92 | $27.00 | $26.07 | 2,554 |
| 2020-08-07 | $27.32 | $27.49 | $27.00 | $27.00 | $26.07 | 615 |
| 2020-08-06 | $27.04 | $27.30 | $27.04 | $27.30 | $26.36 | 259 |
| 2020-08-05 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 776 |
| 2020-08-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.52 | 48 |
| 2020-08-03 | $22.00 | $22.00 | $21.25 | $21.25 | $20.52 | 1,044 |
| 2020-07-31 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 404 |
| 2020-07-30 | $21.73 | $21.73 | $21.73 | $21.73 | $20.98 | 664 |
| 2020-07-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 545 |
| 2020-07-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.14 | 67 |
| 2020-07-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.14 | 320 |
| 2020-07-24 | $21.84 | $21.84 | $21.84 | $21.84 | $21.04 | 173 |
| 2020-07-23 | $22.20 | $22.20 | $22.20 | $22.20 | $21.39 | 481 |
| 2020-07-22 | $22.46 | $22.46 | $22.46 | $22.46 | $21.63 | 129 |
| 2020-07-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.77 | 736 |
| 2020-07-20 | $22.66 | $22.66 | $22.46 | $22.46 | $21.64 | 234 |
| 2020-07-17 | $22.34 | $22.47 | $22.34 | $22.47 | $21.64 | 2,241 |
| 2020-07-16 | $22.32 | $22.41 | $22.32 | $22.41 | $21.59 | 256 |
| 2020-07-15 | $22.35 | $22.35 | $21.00 | $21.00 | $20.23 | 2,042 |
| 2020-07-14 | $21.62 | $21.62 | $21.62 | $21.62 | $20.83 | 306 |
| 2020-07-13 | $21.62 | $21.62 | $21.62 | $21.62 | $20.83 | 42 |
| 2020-07-10 | $21.62 | $21.62 | $21.62 | $21.62 | $20.83 | 629 |
| 2020-07-09 | $21.52 | $21.62 | $21.52 | $21.62 | $20.83 | 896 |
| 2020-07-08 | $22.24 | $22.24 | $22.24 | $22.24 | $21.42 | 108 |
| 2020-07-07 | $22.24 | $22.24 | $22.24 | $22.24 | $21.42 | 115 |
| 2020-07-06 | $22.02 | $22.02 | $22.02 | $22.02 | $21.21 | 90 |
| 2020-07-02 | $22.02 | $22.02 | $22.02 | $22.02 | $21.21 | 218 |
| 2020-07-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.58 | 209 |
| 2020-06-30 | $21.07 | $21.07 | $21.07 | $21.07 | $20.30 | 48 |
| 2020-06-29 | $21.07 | $21.07 | $21.07 | $21.07 | $20.30 | 186 |
| 2020-06-26 | $21.13 | $21.13 | $21.13 | $21.13 | $20.32 | 224 |
| 2020-06-25 | $22.02 | $22.02 | $22.02 | $22.02 | $21.17 | 255 |
| 2020-06-24 | $21.57 | $21.57 | $21.57 | $21.57 | $20.74 | 271 |
| 2020-06-23 | $22.21 | $22.21 | $22.21 | $22.21 | $21.36 | 223 |
| 2020-06-22 | $22.21 | $22.21 | $22.13 | $22.13 | $21.28 | 549 |
| 2020-06-19 | $22.55 | $22.55 | $22.55 | $22.55 | $21.68 | 614 |
| 2020-06-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.54 | 139 |
| 2020-06-17 | $22.18 | $22.18 | $22.18 | $22.18 | $21.33 | 200 |
| 2020-06-16 | $22.01 | $22.01 | $22.01 | $22.01 | $21.16 | 152 |
| 2020-06-15 | $20.14 | $20.18 | $20.13 | $20.17 | $19.40 | 3,039 |
| 2020-06-12 | $21.10 | $21.10 | $21.10 | $21.10 | $20.29 | 13 |
| 2020-06-11 | $21.00 | $21.10 | $21.00 | $21.10 | $20.29 | 716 |
| 2020-06-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.44 | 675 |
| 2020-06-09 | $22.65 | $22.65 | $22.65 | $22.65 | $21.78 | 175 |
| 2020-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $21.73 | 75 |
| 2020-06-05 | $22.60 | $22.60 | $22.60 | $22.60 | $21.73 | 1,875 |
| 2020-06-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.02 | 1,210 |
| 2020-06-03 | $21.99 | $22.03 | $21.99 | $22.03 | $21.18 | 2,001 |
| 2020-06-02 | $20.65 | $20.65 | $20.65 | $20.65 | $19.86 | 93 |
| 2020-06-01 | $20.65 | $20.65 | $20.65 | $20.65 | $19.86 | 185 |
| 2020-05-29 | $20.65 | $20.65 | $20.65 | $20.65 | $19.86 | 3,343 |
| 2020-05-28 | $21.28 | $21.28 | $21.28 | $21.28 | $20.46 | 582 |
| 2020-05-27 | $20.80 | $20.80 | $20.80 | $20.80 | $19.97 | 42 |
| 2020-05-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.97 | 0 |
| 2020-05-22 | $20.80 | $20.80 | $20.80 | $20.80 | $19.97 | 85 |
| 2020-05-21 | $20.80 | $20.80 | $20.80 | $20.80 | $19.97 | 522 |
| 2020-05-20 | $20.61 | $20.61 | $20.61 | $20.61 | $19.78 | 239 |
| 2020-05-19 | $20.61 | $20.61 | $20.61 | $20.61 | $19.78 | 330 |
| 2020-05-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.86 | 153 |
| 2020-05-15 | $19.40 | $19.40 | $19.35 | $19.35 | $18.58 | 625 |
| 2020-05-14 | $19.63 | $19.63 | $19.63 | $19.63 | $18.84 | 39 |
| 2020-05-13 | $19.99 | $19.99 | $19.63 | $19.63 | $18.84 | 1,007 |
| 2020-05-12 | $20.49 | $20.49 | $20.49 | $20.49 | $19.67 | 2,893 |
| 2020-05-11 | $19.38 | $19.38 | $19.38 | $19.38 | $18.60 | 215 |
| 2020-05-08 | $19.38 | $19.38 | $19.38 | $19.38 | $18.60 | 100 |
| 2020-05-07 | $20.38 | $20.38 | $20.38 | $20.38 | $19.57 | 1 |
| 2020-05-06 | $20.38 | $20.38 | $20.38 | $20.38 | $19.56 | 0 |
| 2020-05-05 | $20.38 | $20.38 | $20.38 | $20.38 | $19.56 | 0 |
| 2020-05-04 | $18.00 | $20.38 | $18.00 | $20.38 | $19.56 | 1,327 |
| 2020-05-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.57 | 152 |
| 2020-04-30 | $18.26 | $18.26 | $18.26 | $18.26 | $17.53 | 32 |
| 2020-04-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.57 | 0 |
| 2020-04-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.53 | 25 |
| 2020-04-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.53 | 0 |
| 2020-04-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.53 | 34 |
| 2020-04-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.53 | 5,000 |
| 2020-04-22 | $17.70 | $17.70 | $17.28 | $17.28 | $16.56 | 718 |
| 2020-04-21 | $18.01 | $18.01 | $18.01 | $18.01 | $17.25 | 1 |
| 2020-04-20 | $18.01 | $18.01 | $18.01 | $18.01 | $17.25 | 1 |
| 2020-04-17 | $18.01 | $18.01 | $18.01 | $18.01 | $17.25 | 0 |
| 2020-04-16 | $18.01 | $18.01 | $18.01 | $18.01 | $17.25 | 4 |
| 2020-04-15 | $17.69 | $18.01 | $17.69 | $18.01 | $17.25 | 1,150 |
| 2020-04-14 | $18.34 | $18.34 | $18.34 | $18.34 | $17.57 | 0 |
| 2020-04-13 | $18.22 | $18.34 | $18.22 | $18.34 | $17.57 | 1,120 |
| 2020-04-09 | $17.73 | $17.75 | $17.73 | $17.75 | $17.01 | 600 |
| 2020-04-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.10 | 0 |
| 2020-04-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.10 | 5 |
| 2020-04-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.10 | 666 |
| 2020-04-03 | $15.30 | $15.30 | $15.30 | $15.30 | $14.66 | 150 |
| 2020-04-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.66 | 0 |
| 2020-04-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.66 | 8,600 |
| 2020-03-31 | $15.30 | $15.30 | $15.30 | $15.30 | $14.66 | 0 |
| 2020-03-30 | $15.55 | $15.55 | $15.30 | $15.30 | $14.66 | 566 |
| 2020-03-27 | $16.14 | $16.14 | $16.14 | $16.14 | $15.43 | 0 |
| 2020-03-26 | $16.17 | $16.17 | $16.14 | $16.14 | $15.43 | 448 |
| 2020-03-25 | $14.78 | $14.78 | $14.78 | $14.78 | $14.13 | 100 |
| 2020-03-24 | $14.78 | $14.78 | $14.78 | $14.78 | $14.13 | 0 |
| 2020-03-23 | $14.78 | $14.78 | $14.78 | $14.78 | $14.13 | 243 |
| 2020-03-20 | $15.10 | $15.10 | $14.78 | $14.78 | $14.13 | 1,200 |
| 2020-03-19 | $12.90 | $13.11 | $12.90 | $13.11 | $12.53 | 726 |
| 2020-03-18 | $14.12 | $14.12 | $14.12 | $14.12 | $13.50 | 2,578 |
| 2020-03-17 | $14.79 | $14.79 | $14.79 | $14.79 | $14.14 | 113 |
| 2020-03-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.14 | 435 |
| 2020-03-13 | $16.22 | $16.22 | $16.22 | $16.22 | $15.50 | 222 |
| 2020-03-12 | $15.93 | $18.16 | $15.93 | $18.16 | $17.36 | 1,411 |
| 2020-03-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.05 | 68 |
| 2020-03-10 | $20.80 | $20.80 | $19.93 | $19.93 | $19.05 | 289 |
| 2020-03-09 | $20.69 | $20.69 | $20.69 | $20.69 | $19.78 | 125 |
| 2020-03-06 | $23.80 | $23.80 | $23.80 | $23.80 | $22.75 | 25 |
| 2020-03-05 | $23.78 | $23.78 | $23.78 | $23.78 | $22.73 | 1 |
| 2020-03-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.75 | 0 |
| 2020-03-03 | $23.77 | $23.80 | $23.77 | $23.80 | $22.75 | 767 |
| 2020-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.08 | 0 |
| 2020-02-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.08 | 54 |
| 2020-02-27 | $25.16 | $25.16 | $25.16 | $25.16 | $24.05 | 1,963 |
| 2020-02-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 0 |
| 2020-02-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 0 |
| 2020-02-24 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 20 |
| 2020-02-21 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 1 |
| 2020-02-20 | $25.19 | $25.19 | $25.19 | $25.19 | $24.04 | 538 |
| 2020-02-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.10 | 54 |
| 2020-02-18 | $25.24 | $25.25 | $25.24 | $25.25 | $24.10 | 729 |
| 2020-02-14 | $25.28 | $25.28 | $25.25 | $25.25 | $24.10 | 951 |
| 2020-02-13 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 0 |
| 2020-02-12 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 102 |
| 2020-02-11 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 10 |
| 2020-02-10 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 111 |
| 2020-02-07 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 7 |
| 2020-02-06 | $26.48 | $26.48 | $26.48 | $26.48 | $25.27 | 10 |
| 2020-02-05 | $26.48 | $26.48 | $26.48 | $26.48 | $25.27 | 2,900 |
| 2020-02-04 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 29 |
| 2020-02-03 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 0 |
| 2020-01-31 | $26.52 | $26.52 | $26.52 | $26.52 | $25.31 | 5 |
| 2020-01-30 | $26.48 | $26.48 | $26.48 | $26.48 | $25.27 | 37 |
| 2020-01-29 | $26.44 | $26.52 | $26.44 | $26.52 | $25.28 | 1,600 |
| 2020-01-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.07 | 44 |
| 2020-01-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.07 | 1,082 |
| 2020-01-24 | $26.69 | $26.69 | $26.69 | $26.69 | $25.44 | 0 |
| 2020-01-23 | $26.69 | $26.69 | $26.69 | $26.69 | $25.44 | 0 |
| 2020-01-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.44 | 423 |
| 2020-01-21 | $26.68 | $26.68 | $26.68 | $26.68 | $25.43 | 1 |
| 2020-01-17 | $26.68 | $26.68 | $26.68 | $26.68 | $25.43 | 8 |
| 2020-01-16 | $26.29 | $27.54 | $26.29 | $26.68 | $25.43 | 26,340 |
| 2020-01-15 | $26.44 | $26.46 | $26.20 | $26.26 | $25.03 | 14,420 |
| 2020-01-14 | $26.49 | $26.49 | $26.49 | $26.49 | $25.25 | 10 |
| 2020-01-13 | $26.49 | $26.49 | $26.49 | $26.49 | $25.25 | 33 |
| 2020-01-10 | $26.65 | $26.65 | $26.49 | $26.49 | $25.25 | 642 |
| 2020-01-09 | $26.55 | $26.55 | $26.55 | $26.55 | $25.31 | 0 |
| 2020-01-08 | $26.55 | $26.55 | $26.55 | $26.55 | $25.31 | 1,000 |
| 2020-01-07 | $26.94 | $26.94 | $26.84 | $26.84 | $25.58 | 875 |
| 2020-01-06 | $27.01 | $27.01 | $27.01 | $27.01 | $25.74 | 21 |
| 2020-01-03 | $27.01 | $27.01 | $27.01 | $27.01 | $25.75 | 0 |
| 2020-01-02 | $26.97 | $27.01 | $26.97 | $27.01 | $25.75 | 1,106 |
| 2019-12-31 | $27.67 | $27.67 | $27.67 | $27.67 | $26.37 | 0 |
| 2019-12-30 | $27.64 | $27.64 | $27.64 | $27.64 | $26.34 | 50 |
| 2019-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $26.34 | 329 |
| 2019-12-26 | $26.72 | $26.72 | $26.72 | $26.72 | $25.44 | 0 |
| 2019-12-24 | $26.72 | $26.72 | $26.72 | $26.72 | $25.44 | 0 |
| 2019-12-23 | $26.72 | $26.72 | $26.72 | $26.72 | $25.44 | 222 |
| 2019-12-20 | $27.28 | $27.28 | $27.28 | $27.28 | $25.97 | 433 |
| 2019-12-19 | $27.28 | $27.28 | $27.28 | $27.28 | $25.97 | 1,801 |
| 2019-12-18 | $27.87 | $27.87 | $27.87 | $27.87 | $26.53 | 128 |
| 2019-12-17 | $28.37 | $28.37 | $28.37 | $28.37 | $27.01 | 301 |
| 2019-12-16 | $28.35 | $28.57 | $28.35 | $28.57 | $27.20 | 475 |
| 2019-12-13 | $28.10 | $28.10 | $28.10 | $28.10 | $26.75 | 300 |
| 2019-12-12 | $27.08 | $27.08 | $27.08 | $27.08 | $25.78 | 0 |
| 2019-12-11 | $27.08 | $27.08 | $27.08 | $27.08 | $25.78 | 5 |
| 2019-12-10 | $27.08 | $27.08 | $27.08 | $27.08 | $25.78 | 1,001 |
| 2019-12-09 | $27.08 | $27.08 | $27.08 | $27.08 | $25.78 | 250 |
| 2019-12-06 | $26.73 | $26.73 | $26.73 | $26.73 | $25.45 | 826 |
| 2019-12-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.29 | 14 |
| 2019-12-04 | $26.57 | $26.57 | $26.57 | $26.57 | $25.29 | 3 |
| 2019-12-03 | $26.55 | $26.57 | $26.55 | $26.57 | $25.29 | 1,111 |
| 2019-12-02 | $27.02 | $27.02 | $27.02 | $27.02 | $25.72 | 444 |
| 2019-11-29 | $27.12 | $27.12 | $27.12 | $27.12 | $25.82 | 98 |
| 2019-11-27 | $27.13 | $27.13 | $27.12 | $27.12 | $25.82 | 1,000 |
| 2019-11-26 | $26.16 | $26.16 | $26.16 | $26.16 | $24.87 | 1,608 |
| 2019-11-25 | $26.29 | $26.29 | $26.29 | $26.29 | $24.99 | 150 |
| 2019-11-22 | $26.10 | $26.10 | $26.10 | $26.10 | $24.81 | 19 |
| 2019-11-21 | $26.10 | $26.10 | $26.10 | $26.10 | $24.81 | 8 |
| 2019-11-20 | $26.17 | $26.17 | $26.10 | $26.10 | $24.81 | 689 |
| 2019-11-19 | $26.34 | $26.34 | $26.34 | $26.34 | $25.04 | 0 |
| 2019-11-18 | $26.34 | $26.34 | $26.34 | $26.34 | $25.04 | 370 |
| 2019-11-15 | $26.23 | $26.27 | $26.23 | $26.27 | $24.97 | 1,022 |
| 2019-11-14 | $25.46 | $25.46 | $25.46 | $25.46 | $24.20 | 9 |
| 2019-11-13 | $25.70 | $25.70 | $25.40 | $25.46 | $24.20 | 2,297 |
| 2019-11-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.43 | 322 |
| 2019-11-11 | $25.84 | $25.85 | $25.81 | $25.81 | $24.54 | 640 |
| 2019-11-08 | $24.54 | $26.15 | $24.54 | $26.15 | $24.86 | 8,900 |
| 2019-11-07 | $24.15 | $24.15 | $24.15 | $24.15 | $22.96 | 134 |
| 2019-11-06 | $27.95 | $27.95 | $27.95 | $27.95 | $26.57 | 100 |
| 2019-11-05 | $27.95 | $27.95 | $27.95 | $27.95 | $26.57 | 0 |
| 2019-11-04 | $27.95 | $27.95 | $27.95 | $27.95 | $26.57 | 0 |
| 2019-11-01 | $27.95 | $27.95 | $27.95 | $27.95 | $26.57 | 334 |
| 2019-10-31 | $27.95 | $27.95 | $27.95 | $27.95 | $26.57 | 0 |
| 2019-10-30 | $27.92 | $27.95 | $27.92 | $27.95 | $26.57 | 700 |
| 2019-10-29 | $28.22 | $28.22 | $28.22 | $28.22 | $26.79 | 0 |
| 2019-10-28 | $28.22 | $28.22 | $28.22 | $28.22 | $26.79 | 20 |
| 2019-10-25 | $28.22 | $28.22 | $28.22 | $28.22 | $26.79 | 421 |
| 2019-10-24 | $27.76 | $27.76 | $27.76 | $27.76 | $26.36 | 107 |
| 2019-10-23 | $27.76 | $27.76 | $27.76 | $27.76 | $26.36 | 4,400 |
| 2019-10-22 | $28.44 | $28.44 | $28.37 | $28.37 | $26.94 | 730 |
| 2019-10-21 | $28.44 | $28.44 | $28.44 | $28.44 | $27.00 | 13,743 |
| 2019-10-18 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 9 |
| 2019-10-17 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 8 |
| 2019-10-16 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 3 |
| 2019-10-15 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 21 |
| 2019-10-14 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 0 |
| 2019-10-11 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 0 |
| 2019-10-10 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 0 |
| 2019-10-09 | $28.30 | $28.30 | $28.30 | $28.30 | $26.87 | 125 |
| 2019-10-08 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 0 |
| 2019-10-07 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 50 |
| 2019-10-04 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 0 |
| 2019-10-03 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 42 |
| 2019-10-02 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 0 |
| 2019-10-01 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 135 |
| 2019-09-30 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 557 |
| 2019-09-27 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 13 |
| 2019-09-26 | $31.49 | $31.49 | $31.49 | $31.49 | $29.86 | 0 |
| 2019-09-25 | $31.49 | $31.49 | $31.49 | $31.49 | $29.86 | 0 |
| 2019-09-24 | $31.45 | $31.49 | $31.45 | $31.49 | $29.86 | 715 |
| 2019-09-23 | $32.29 | $32.29 | $32.29 | $32.29 | $30.62 | 10 |
| 2019-09-20 | $32.29 | $32.29 | $32.29 | $32.29 | $30.62 | 57 |
| 2019-09-19 | $32.29 | $32.29 | $32.29 | $32.29 | $30.62 | 1 |
| 2019-09-18 | $32.29 | $32.29 | $32.29 | $32.29 | $30.62 | 2 |
| 2019-09-17 | $32.29 | $32.29 | $32.29 | $32.29 | $30.62 | 157 |
| 2019-09-16 | $31.85 | $31.85 | $31.85 | $31.85 | $30.21 | 73 |
| 2019-09-13 | $31.85 | $31.85 | $31.85 | $31.85 | $30.21 | 1,050 |
| 2019-09-12 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 4 |
| 2019-09-11 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 15 |
| 2019-09-10 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 0 |
| 2019-09-09 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 121 |
| 2019-09-06 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 0 |
| 2019-09-05 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 5 |
| 2019-09-04 | $30.63 | $30.63 | $30.63 | $30.63 | $29.05 | 0 |
| 2019-09-03 | $30.84 | $31.00 | $30.63 | $30.63 | $29.05 | 5,162 |
| 2019-08-30 | $31.78 | $31.78 | $31.78 | $31.78 | $30.14 | 30 |
| 2019-08-29 | $31.78 | $31.78 | $31.78 | $31.78 | $30.14 | 163 |
| 2019-08-28 | $32.40 | $32.40 | $32.40 | $32.40 | $30.69 | 1 |
| 2019-08-27 | $32.50 | $32.50 | $32.37 | $32.40 | $30.69 | 10,200 |
| 2019-08-26 | $32.39 | $32.52 | $32.25 | $32.25 | $30.55 | 15,762 |
| 2019-08-23 | $33.53 | $33.53 | $32.56 | $32.56 | $30.84 | 701 |
| 2019-08-22 | $32.32 | $32.32 | $32.32 | $32.32 | $30.62 | 65 |
| 2019-08-21 | $32.32 | $32.32 | $32.32 | $32.32 | $30.62 | 66 |
| 2019-08-20 | $32.31 | $32.32 | $32.31 | $32.32 | $30.62 | 769 |
| 2019-08-19 | $30.92 | $30.92 | $30.92 | $30.92 | $29.29 | 70 |
| 2019-08-16 | $30.92 | $30.92 | $30.92 | $30.92 | $29.29 | 5 |
| 2019-08-15 | $30.92 | $30.92 | $30.92 | $30.92 | $29.29 | 500 |
| 2019-08-14 | $31.17 | $32.26 | $31.17 | $31.77 | $30.10 | 1,800 |
| 2019-08-13 | $31.17 | $32.26 | $31.17 | $31.77 | $30.10 | 1,800 |
| 2019-08-12 | $32.22 | $32.22 | $32.22 | $32.22 | $30.52 | 0 |
| 2019-08-09 | $31.17 | $32.26 | $31.17 | $32.22 | $30.52 | 1,801 |
| 2019-08-08 | $32.49 | $32.49 | $32.49 | $32.49 | $30.78 | 5,000 |
| 2019-08-07 | $32.49 | $32.49 | $32.49 | $32.49 | $30.78 | 5,000 |
| 2019-08-06 | $34.84 | $34.84 | $34.84 | $34.84 | $33.00 | 23 |
| 2019-08-05 | $34.91 | $34.91 | $34.84 | $34.84 | $33.00 | 1,700 |
| 2019-08-02 | $34.91 | $34.91 | $34.84 | $34.84 | $33.00 | 1,700 |
| 2019-08-01 | $36.30 | $36.30 | $35.91 | $35.91 | $34.02 | 100 |
| 2019-07-31 | $35.91 | $35.91 | $35.91 | $35.91 | $34.02 | 67 |
| 2019-07-30 | $36.30 | $36.30 | $35.91 | $35.91 | $34.02 | 10 |
| 2019-07-29 | $36.30 | $36.30 | $35.95 | $35.95 | $34.02 | 3,112 |
| 2019-07-26 | $37.09 | $37.09 | $37.09 | $37.09 | $35.10 | 59 |
| 2019-07-25 | $37.09 | $37.09 | $37.09 | $37.09 | $35.10 | 0 |
| 2019-07-24 | $37.09 | $37.09 | $37.09 | $37.09 | $35.10 | 0 |
| 2019-07-23 | $37.09 | $37.09 | $37.09 | $37.09 | $35.10 | 0 |
| 2019-07-22 | $37.09 | $37.09 | $37.09 | $37.09 | $35.10 | 75 |
| 2019-07-19 | $37.09 | $37.09 | $37.09 | $37.09 | $35.10 | 640 |
| 2019-07-18 | $37.02 | $37.02 | $37.02 | $37.02 | $35.03 | 322 |
| 2019-07-17 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 4 |
| 2019-07-16 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 1 |
| 2019-07-15 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 0 |
| 2019-07-12 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 62 |
| 2019-07-11 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 0 |
| 2019-07-10 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 0 |
| 2019-07-09 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 0 |
| 2019-07-08 | $37.20 | $37.20 | $37.20 | $37.20 | $35.20 | 235 |
| 2019-07-05 | $37.07 | $37.07 | $37.04 | $37.04 | $35.05 | 1,313 |
| 2019-07-03 | $37.51 | $37.51 | $37.51 | $37.51 | $35.50 | 0 |
| 2019-07-02 | $37.51 | $37.51 | $37.51 | $37.51 | $35.50 | 1,000 |
| 2019-07-01 | $36.31 | $36.31 | $36.31 | $36.31 | $34.36 | 0 |
| 2019-06-28 | $36.31 | $36.31 | $36.31 | $36.31 | $34.36 | 0 |
| 2019-06-27 | $36.28 | $36.31 | $36.28 | $36.31 | $34.36 | 275 |
| 2019-06-26 | $37.50 | $37.50 | $37.50 | $37.50 | $35.45 | 0 |
| 2019-06-25 | $37.50 | $37.50 | $37.50 | $37.50 | $35.45 | 131 |
| 2019-06-24 | $37.13 | $37.13 | $37.13 | $37.13 | $35.10 | 300 |
| 2019-06-21 | $36.41 | $36.41 | $36.41 | $36.41 | $34.42 | 1,000 |
| 2019-06-20 | $37.23 | $37.23 | $37.23 | $37.23 | $35.19 | 5,600 |
| 2019-06-19 | $37.00 | $37.00 | $37.00 | $37.00 | $34.98 | 8,501 |
| 2019-06-18 | $36.42 | $36.42 | $36.42 | $36.42 | $34.43 | 209 |
| 2019-06-17 | $35.81 | $35.81 | $35.81 | $35.81 | $33.86 | 113 |
| 2019-06-14 | $35.85 | $35.85 | $35.85 | $35.85 | $33.89 | 200 |
| 2019-06-13 | $35.94 | $35.94 | $35.94 | $35.94 | $33.98 | 100 |
| 2019-06-12 | $35.98 | $35.98 | $35.95 | $35.95 | $33.99 | 5,003 |
| 2019-06-11 | $35.37 | $36.00 | $35.37 | $36.00 | $34.03 | 5,352 |
| 2019-06-10 | $35.25 | $35.25 | $35.25 | $35.25 | $33.33 | 5,126 |
| 2019-06-06 | $34.47 | $34.47 | $34.47 | $34.47 | $32.59 | 17,925 |
| 2019-06-05 | $34.47 | $34.47 | $34.47 | $34.47 | $32.59 | 0 |
| 2019-06-03 | $34.47 | $34.47 | $34.47 | $34.47 | $32.59 | 299 |
| 2019-05-31 | $35.69 | $35.74 | $35.69 | $35.74 | $33.79 | 500 |
| 2019-05-30 | $35.15 | $35.15 | $35.15 | $35.15 | $33.23 | 38 |
| 2019-05-29 | $35.15 | $35.15 | $35.15 | $35.15 | $33.20 | 234 |
| 2019-05-28 | $35.36 | $35.36 | $35.36 | $35.36 | $33.40 | 0 |
| 2019-05-24 | $35.36 | $35.36 | $35.36 | $35.36 | $33.40 | 300 |
| 2019-05-23 | $35.55 | $35.55 | $35.55 | $35.55 | $33.58 | 1,000 |
| 2019-05-22 | $35.80 | $35.80 | $35.80 | $35.80 | $33.81 | 51 |
| 2019-05-21 | $35.75 | $36.09 | $35.75 | $35.80 | $33.81 | 3,670 |
| 2019-05-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.00 | 118 |
| 2019-05-17 | $36.32 | $36.32 | $35.99 | $35.99 | $33.99 | 8,200 |
| 2019-05-16 | $35.98 | $35.98 | $35.98 | $35.98 | $33.98 | 3,002 |
| 2019-05-15 | $34.16 | $34.16 | $34.16 | $34.16 | $32.26 | 66 |
| 2019-05-14 | $33.20 | $34.16 | $33.20 | $34.16 | $32.26 | 5,200 |
| 2019-05-13 | $32.76 | $32.76 | $32.76 | $32.76 | $30.94 | 0 |
| 2019-05-10 | $32.76 | $32.76 | $32.76 | $32.76 | $30.94 | 0 |
| 2019-05-09 | $32.76 | $32.76 | $32.76 | $32.76 | $30.94 | 0 |
| 2019-05-08 | $32.76 | $32.76 | $32.76 | $32.76 | $30.94 | 330 |
| 2019-05-07 | $32.57 | $32.57 | $32.57 | $32.57 | $30.76 | 8,900 |
| 2019-05-06 | $32.74 | $32.74 | $32.74 | $32.74 | $30.92 | 150 |
| 2019-05-03 | $33.03 | $33.03 | $33.03 | $33.03 | $31.20 | 0 |
| 2019-05-02 | $33.03 | $33.03 | $33.03 | $33.03 | $31.20 | 6 |
| 2019-05-01 | $33.03 | $33.03 | $33.03 | $33.03 | $31.20 | 11 |
| 2019-04-30 | $33.00 | $33.03 | $33.00 | $33.03 | $31.20 | 3,000 |
| 2019-04-29 | $33.21 | $33.21 | $33.20 | $33.20 | $31.36 | 306 |
| 2019-04-25 | $33.06 | $33.06 | $32.74 | $32.74 | $30.89 | 633 |
| 2019-04-24 | $32.90 | $32.90 | $32.89 | $32.89 | $31.03 | 17,008 |
| 2019-04-23 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 46 |
| 2019-04-22 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 30 |
| 2019-04-18 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 43 |
| 2019-04-17 | $32.34 | $32.34 | $32.34 | $32.34 | $30.51 | 275 |
| 2019-04-16 | $31.39 | $31.39 | $31.39 | $31.39 | $29.62 | 202 |
| 2019-04-15 | $31.39 | $31.39 | $31.39 | $31.39 | $29.62 | 383 |
| 2019-04-12 | $31.81 | $31.81 | $31.81 | $31.81 | $30.01 | 50 |
| 2019-04-11 | $31.81 | $31.81 | $31.81 | $31.81 | $30.01 | 100 |
| 2019-04-10 | $32.04 | $32.06 | $32.04 | $32.06 | $30.25 | 282 |
| 2019-04-09 | $32.55 | $32.55 | $32.55 | $32.55 | $30.71 | 308 |
| 2019-04-08 | $32.01 | $32.25 | $32.01 | $32.25 | $30.43 | 400 |
| 2019-04-05 | $31.85 | $31.85 | $31.83 | $31.83 | $30.03 | 281 |
| 2019-04-04 | $31.60 | $31.60 | $31.60 | $31.60 | $29.81 | 300 |
| 2019-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 10,417 |
| 2019-04-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 9 |
| 2019-04-01 | $29.96 | $29.96 | $29.96 | $29.96 | $28.27 | 0 |
| 2019-03-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 30 |
| 2019-03-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 0 |
| 2019-03-27 | $30.12 | $30.12 | $30.00 | $30.00 | $28.27 | 300 |
| 2019-03-26 | $30.01 | $30.01 | $30.01 | $30.01 | $28.28 | 0 |
| 2019-03-25 | $30.01 | $30.01 | $30.01 | $30.01 | $28.28 | 1,041 |
| 2019-03-22 | $30.85 | $30.85 | $30.85 | $30.85 | $29.07 | 0 |
| 2019-03-21 | $30.85 | $30.85 | $30.85 | $30.85 | $29.07 | 0 |
| 2019-03-20 | $30.85 | $30.85 | $30.85 | $30.85 | $29.07 | 12 |
| 2019-03-18 | $30.75 | $30.85 | $30.75 | $30.85 | $29.07 | 602 |
| 2019-03-15 | $30.38 | $30.38 | $30.38 | $30.38 | $28.63 | 800 |
| 2019-03-14 | $29.95 | $29.95 | $29.95 | $29.95 | $28.22 | 3 |
| 2019-03-13 | $29.95 | $29.95 | $29.95 | $29.95 | $28.22 | 100 |
| 2019-03-12 | $28.32 | $28.32 | $28.32 | $28.32 | $26.69 | 25,489 |
| 2019-03-11 | $28.32 | $28.32 | $28.32 | $28.32 | $26.69 | 184 |
| 2019-03-08 | $28.32 | $28.32 | $28.32 | $28.32 | $26.69 | 1,535 |
| 2019-03-07 | $26.62 | $26.62 | $26.62 | $26.62 | $25.09 | 17 |
| 2019-03-06 | $26.62 | $26.62 | $26.62 | $26.62 | $25.09 | 18 |
| 2019-03-05 | $26.62 | $26.62 | $26.62 | $26.62 | $25.09 | 0 |
| 2019-03-04 | $26.62 | $26.62 | $26.62 | $26.62 | $25.09 | 85 |
| 2019-03-01 | $26.62 | $26.62 | $26.62 | $26.62 | $25.09 | 10,500 |
| 2019-02-28 | $26.62 | $26.62 | $26.62 | $26.62 | $25.09 | 0 |
| 2019-02-27 | $28.62 | $28.62 | $28.62 | $28.62 | $26.97 | 275 |
| 2019-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 200 |
| 2019-02-25 | $28.00 | $28.62 | $28.00 | $28.62 | $26.94 | 2,465 |
| 2019-02-20 | $27.71 | $27.71 | $27.71 | $27.71 | $26.08 | 38 |
| 2019-02-19 | $27.70 | $27.75 | $27.68 | $27.71 | $26.08 | 2,750 |
| 2019-02-15 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-14 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-13 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-12 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-11 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-08 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-07 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 29 |
| 2019-02-06 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 25 |
| 2019-02-05 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-04 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-02-01 | $27.09 | $27.09 | $27.09 | $27.09 | $25.49 | 18 |
| 2019-01-31 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-01-30 | $27.12 | $27.12 | $27.12 | $27.12 | $25.53 | 0 |
| 2019-01-29 | $27.12 | $27.12 | $27.12 | $27.12 | $25.49 | 0 |
| 2019-01-28 | $27.12 | $27.12 | $27.12 | $27.12 | $25.49 | 0 |
| 2019-01-25 | $27.12 | $27.12 | $27.12 | $27.12 | $25.49 | 55 |
| 2019-01-24 | $27.42 | $27.42 | $27.12 | $27.12 | $25.49 | 10,150 |
| 2019-01-23 | $27.09 | $27.09 | $27.09 | $27.09 | $25.47 | 500 |
| 2019-01-22 | $27.06 | $27.06 | $27.00 | $27.00 | $25.38 | 400 |
| 2019-01-18 | $27.54 | $27.54 | $27.54 | $27.54 | $25.89 | 300 |
| 2019-01-17 | $27.02 | $27.02 | $27.02 | $27.02 | $25.40 | 40 |
| 2019-01-16 | $27.02 | $27.02 | $27.02 | $27.02 | $25.40 | 300 |
| 2019-01-15 | $26.57 | $26.57 | $26.57 | $26.57 | $24.98 | 65 |
| 2019-01-14 | $26.57 | $26.57 | $26.57 | $26.57 | $24.98 | 750 |
| 2019-01-11 | $26.81 | $26.81 | $26.81 | $26.81 | $25.20 | 0 |
| 2019-01-10 | $26.88 | $26.88 | $26.81 | $26.81 | $25.20 | 600 |
| 2019-01-09 | $26.31 | $26.66 | $26.28 | $26.65 | $25.05 | 856 |
| 2019-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.50 | 5,000 |
| 2019-01-07 | $24.76 | $24.76 | $24.74 | $24.74 | $23.26 | 200 |
| 2019-01-04 | $23.92 | $23.92 | $23.92 | $23.92 | $22.49 | 100 |
| 2019-01-03 | $23.91 | $23.91 | $23.91 | $23.91 | $22.48 | 0 |
| 2019-01-02 | $24.00 | $24.00 | $23.91 | $23.91 | $22.48 | 10,600 |
| 2018-12-31 | $23.33 | $23.33 | $23.32 | $23.33 | $21.93 | 400 |
| 2018-12-28 | $23.21 | $23.23 | $23.20 | $23.20 | $21.80 | 5,200 |
| 2018-12-27 | $23.23 | $23.23 | $23.23 | $23.23 | $21.81 | 0 |
| 2018-12-26 | $23.23 | $23.23 | $23.23 | $23.23 | $21.81 | 0 |
| 2018-12-24 | $23.23 | $23.23 | $23.23 | $23.23 | $21.81 | 80 |
| 2018-12-21 | $23.23 | $23.23 | $23.23 | $23.23 | $21.81 | 90 |
| 2018-12-20 | $23.23 | $23.23 | $23.23 | $23.23 | $21.81 | 300 |
| 2018-12-19 | $25.09 | $25.09 | $25.09 | $25.09 | $23.56 | 30 |
| 2018-12-18 | $25.09 | $25.09 | $25.09 | $25.09 | $23.55 | 0 |
| 2018-12-14 | $25.09 | $25.09 | $25.09 | $25.09 | $23.55 | 10 |
| 2018-12-13 | $25.25 | $25.25 | $25.09 | $25.09 | $23.55 | 1,300 |
| 2018-12-12 | $25.10 | $25.10 | $25.10 | $25.10 | $23.56 | 500 |
| 2018-12-11 | $23.51 | $23.51 | $23.51 | $23.51 | $22.07 | 0 |
| 2018-12-10 | $23.51 | $23.51 | $23.51 | $23.51 | $22.07 | 0 |
| 2018-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $22.07 | 225 |
| 2018-12-04 | $24.19 | $24.19 | $24.19 | $24.19 | $22.71 | 0 |
| 2018-12-03 | $24.11 | $24.19 | $24.11 | $24.19 | $22.71 | 435 |
| 2018-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.53 | 1,591 |
| 2018-11-29 | $23.52 | $23.52 | $23.52 | $23.52 | $22.08 | 0 |
| 2018-11-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.05 | 0 |
| 2018-11-27 | $23.52 | $23.52 | $23.52 | $23.52 | $22.05 | 0 |
| 2018-11-26 | $23.52 | $23.52 | $23.52 | $23.52 | $22.05 | 0 |
| 2018-11-21 | $23.52 | $23.52 | $23.52 | $23.52 | $22.05 | 317 |
| 2018-11-20 | $23.10 | $23.10 | $23.10 | $23.10 | $21.65 | 2,164 |
| 2018-11-19 | $24.25 | $24.35 | $24.25 | $24.35 | $22.82 | 675 |
| 2018-11-16 | $23.00 | $23.71 | $23.00 | $23.69 | $22.21 | 15,900 |
| 2018-11-15 | $22.52 | $22.61 | $22.52 | $22.61 | $21.19 | 2,745 |
| 2018-11-14 | $23.56 | $23.56 | $23.56 | $23.56 | $22.08 | 200 |
| 2018-11-13 | $22.98 | $23.56 | $22.89 | $23.56 | $22.08 | 5,200 |
| 2018-11-12 | $20.54 | $20.54 | $20.54 | $20.54 | $19.25 | 0 |
| 2018-11-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.25 | 140 |
| 2018-11-08 | $21.18 | $21.26 | $21.05 | $21.11 | $19.79 | 7,260 |
| 2018-11-07 | $20.92 | $21.06 | $20.92 | $21.06 | $19.74 | 10,887 |
| 2018-11-06 | $20.75 | $20.79 | $20.72 | $20.76 | $19.46 | 2,200 |
| 2018-11-05 | $20.52 | $20.52 | $20.52 | $20.52 | $19.23 | 10,000 |
| 2018-11-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.26 | 0 |
| 2018-11-01 | $20.55 | $20.55 | $20.55 | $20.55 | $19.26 | 150 |
| 2018-10-31 | $20.06 | $20.06 | $20.06 | $20.06 | $18.81 | 21 |
| 2018-10-30 | $20.10 | $20.10 | $20.10 | $20.10 | $18.84 | 0 |
| 2018-10-29 | $20.10 | $20.10 | $20.10 | $20.10 | $18.81 | 0 |
| 2018-10-26 | $20.10 | $20.10 | $20.10 | $20.10 | $18.81 | 10,000 |
| 2018-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $18.81 | 5,100 |
| 2018-10-24 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 9,000 |
| 2018-10-23 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 0 |
| 2018-10-22 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 0 |
| 2018-10-19 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 96 |
| 2018-10-18 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 75 |
| 2018-10-17 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 0 |
| 2018-10-16 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 1 |
| 2018-10-15 | $21.06 | $21.06 | $21.06 | $21.06 | $19.71 | 100 |
| 2018-10-12 | $22.83 | $22.83 | $22.83 | $22.83 | $21.36 | 0 |
| 2018-10-11 | $22.83 | $22.83 | $22.83 | $22.83 | $21.36 | 0 |
| 2018-10-10 | $22.83 | $22.83 | $22.83 | $22.83 | $21.36 | 0 |
| 2018-10-09 | $22.83 | $22.83 | $22.83 | $22.83 | $21.36 | 0 |
| 2018-10-08 | $22.83 | $22.83 | $22.83 | $22.83 | $21.36 | 0 |
| 2018-10-05 | $22.82 | $22.83 | $22.82 | $22.83 | $21.36 | 1,093 |
| 2018-10-04 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 1 |
| 2018-10-03 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 4,018 |
| 2018-10-02 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 0 |
| 2018-10-01 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 22,156 |
| 2018-09-28 | $22.74 | $22.74 | $22.74 | $22.74 | $21.28 | 0 |
| 2018-09-27 | $22.53 | $22.74 | $22.53 | $22.74 | $21.28 | 5,150 |
| 2018-09-26 | $21.16 | $21.16 | $21.16 | $21.16 | $19.77 | 0 |
| 2018-09-25 | $21.16 | $21.16 | $21.16 | $21.16 | $19.77 | 33 |
| 2018-09-24 | $21.16 | $21.16 | $21.16 | $21.16 | $19.77 | 0 |
| 2018-09-21 | $21.16 | $21.16 | $21.16 | $21.16 | $19.77 | 0 |
| 2018-09-20 | $21.16 | $21.16 | $21.14 | $21.16 | $19.77 | 1,500 |
| 2018-09-19 | $21.26 | $21.26 | $21.26 | $21.26 | $19.86 | 700 |
| 2018-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.56 | 100 |
| 2018-09-17 | $20.93 | $20.93 | $20.93 | $20.93 | $19.56 | 0 |
| 2018-09-14 | $20.93 | $20.93 | $20.93 | $20.93 | $19.56 | 385 |
| 2018-09-13 | $20.86 | $20.86 | $20.86 | $20.86 | $19.49 | 0 |
| 2018-09-12 | $20.90 | $20.90 | $20.86 | $20.86 | $19.49 | 350 |
| 2018-09-11 | $21.03 | $21.03 | $21.03 | $21.03 | $19.65 | 500 |
| 2018-09-10 | $21.46 | $21.46 | $21.46 | $21.46 | $20.05 | 250 |
| 2018-09-07 | $21.64 | $21.64 | $21.64 | $21.64 | $20.22 | 0 |
| 2018-09-06 | $21.64 | $21.64 | $21.64 | $21.64 | $20.22 | 600 |
| 2018-09-05 | $21.73 | $21.73 | $21.73 | $21.73 | $20.30 | 0 |
| 2018-09-04 | $21.73 | $21.73 | $21.73 | $21.73 | $20.30 | 200 |
| 2018-08-31 | $22.21 | $22.21 | $22.21 | $22.21 | $20.75 | 108 |
| 2018-08-30 | $22.19 | $22.19 | $22.19 | $22.19 | $20.73 | 2,250 |
| 2018-08-29 | $22.05 | $22.05 | $22.05 | $22.05 | $20.57 | 50 |
| 2018-08-28 | $22.05 | $22.05 | $22.05 | $22.05 | $20.57 | 15 |
| 2018-08-27 | $22.05 | $22.05 | $22.05 | $22.05 | $20.57 | 15 |
| 2018-08-24 | $22.05 | $22.05 | $22.05 | $22.05 | $20.57 | 59 |
| 2018-08-23 | $22.05 | $22.05 | $22.05 | $22.05 | $20.57 | 200 |
| 2018-08-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.66 | 5 |
| 2018-08-21 | $24.29 | $24.29 | $24.29 | $24.29 | $22.66 | 0 |
| 2018-08-20 | $24.29 | $24.29 | $24.29 | $24.29 | $22.66 | 65 |
| 2018-08-17 | $24.29 | $24.29 | $24.29 | $24.29 | $22.66 | 40 |
| 2018-08-16 | $24.29 | $24.29 | $24.29 | $24.29 | $22.66 | 0 |
| 2018-08-15 | $24.29 | $24.29 | $24.29 | $24.29 | $22.66 | 2 |
| 2018-08-14 | $24.33 | $24.33 | $24.29 | $24.29 | $22.66 | 486 |
| 2018-08-13 | $23.37 | $24.02 | $23.37 | $24.02 | $22.41 | 5,850 |
| 2018-08-10 | $23.32 | $23.32 | $23.32 | $23.32 | $21.75 | 0 |
| 2018-08-09 | $23.32 | $23.32 | $23.32 | $23.32 | $21.75 | 0 |
| 2018-08-08 | $23.32 | $23.32 | $23.32 | $23.32 | $21.75 | 0 |
| 2018-08-07 | $23.32 | $23.32 | $23.32 | $23.32 | $21.75 | 100 |
| 2018-08-06 | $22.55 | $22.55 | $22.55 | $22.55 | $21.04 | 0 |
| 2018-08-03 | $22.55 | $22.55 | $22.55 | $22.55 | $21.04 | 53 |
| 2018-08-02 | $22.55 | $22.55 | $22.52 | $22.55 | $21.04 | 750 |
| 2018-08-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.99 | 40 |
| 2018-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $20.99 | 0 |
| 2018-07-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.99 | 200 |
| 2018-07-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.43 | 700 |
| 2018-07-26 | $22.68 | $22.68 | $22.68 | $22.68 | $21.13 | 0 |
| 2018-07-25 | $22.68 | $22.68 | $22.68 | $22.68 | $21.13 | 100 |
| 2018-07-24 | $23.89 | $23.89 | $23.89 | $23.89 | $22.25 | 6 |
| 2018-07-23 | $23.75 | $23.89 | $23.75 | $23.89 | $22.25 | 9,849 |
| 2018-07-20 | $23.80 | $23.80 | $23.80 | $23.80 | $22.17 | 18,400 |
| 2018-07-19 | $23.65 | $23.65 | $23.65 | $23.65 | $22.03 | 0 |
| 2018-07-18 | $23.65 | $23.65 | $23.65 | $23.65 | $22.03 | 500 |
| 2018-07-17 | $22.91 | $22.91 | $22.91 | $22.91 | $21.34 | 0 |
| 2018-07-16 | $22.91 | $22.91 | $22.91 | $22.91 | $21.34 | 0 |
| 2018-07-13 | $22.91 | $22.91 | $22.91 | $22.91 | $21.34 | 6,100 |
| 2018-07-12 | $22.91 | $22.91 | $22.90 | $22.90 | $21.33 | 10,000 |
| 2018-07-11 | $22.38 | $22.38 | $22.38 | $22.38 | $20.85 | 100 |
| 2018-07-10 | $23.39 | $23.39 | $23.39 | $23.39 | $21.79 | 0 |
| 2018-07-09 | $23.43 | $23.43 | $23.39 | $23.39 | $21.79 | 1,500 |
| 2018-07-06 | $23.34 | $23.34 | $23.34 | $23.34 | $21.74 | 13 |
| 2018-07-05 | $23.34 | $23.34 | $23.34 | $23.34 | $21.74 | 3,904 |
| 2018-07-03 | $24.44 | $24.44 | $24.44 | $24.44 | $22.76 | 0 |
| 2018-07-02 | $24.44 | $24.44 | $24.44 | $24.44 | $22.76 | 0 |
| 2018-06-29 | $24.41 | $24.41 | $24.41 | $24.41 | $22.74 | 600 |
| 2018-06-28 | $24.44 | $24.44 | $24.44 | $24.44 | $22.76 | 0 |
| 2018-06-27 | $24.44 | $24.44 | $24.44 | $24.44 | $22.73 | 0 |
| 2018-06-26 | $24.44 | $24.44 | $24.44 | $24.44 | $22.73 | 1,600 |
| 2018-06-25 | $24.44 | $24.44 | $24.44 | $24.44 | $22.73 | 200 |
| 2018-06-22 | $23.53 | $23.53 | $23.53 | $23.53 | $21.89 | 678 |
| 2018-06-21 | $23.53 | $23.53 | $23.53 | $23.53 | $21.89 | 1,500 |
| 2018-06-20 | $23.31 | $23.31 | $23.31 | $23.31 | $21.68 | 365 |
| 2018-06-19 | $23.27 | $23.29 | $23.27 | $23.29 | $21.66 | 1,305 |
| 2018-06-18 | $22.98 | $22.98 | $22.98 | $22.98 | $21.38 | 0 |
| 2018-06-15 | $22.98 | $22.98 | $22.98 | $22.98 | $21.38 | 2,205 |
| 2018-06-14 | $23.11 | $23.14 | $23.11 | $23.14 | $21.52 | 11,100 |
| 2018-06-13 | $22.90 | $22.90 | $22.90 | $22.90 | $21.30 | 0 |
| 2018-06-12 | $22.90 | $22.90 | $22.90 | $22.90 | $21.30 | 0 |
| 2018-06-11 | $22.90 | $22.90 | $22.90 | $22.90 | $21.30 | 0 |
| 2018-06-08 | $22.90 | $22.90 | $22.90 | $22.90 | $21.30 | 0 |
| 2018-06-07 | $22.90 | $22.90 | $22.90 | $22.90 | $21.30 | 0 |
| 2018-06-06 | $22.90 | $22.90 | $22.90 | $22.90 | $21.30 | 0 |
| 2018-06-05 | $22.69 | $22.90 | $22.66 | $22.90 | $21.30 | 2,725 |
| 2018-06-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.39 | 0 |
| 2018-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.39 | 1,033 |
| 2018-05-31 | $22.25 | $22.25 | $22.25 | $22.25 | $20.70 | 173 |
| 2018-05-30 | $22.25 | $22.25 | $22.25 | $22.25 | $20.69 | 250 |
| 2018-05-29 | $22.37 | $22.37 | $22.37 | $22.37 | $20.78 | 0 |
| 2018-05-25 | $22.37 | $22.37 | $22.37 | $22.37 | $20.78 | 0 |
| 2018-05-24 | $22.37 | $22.37 | $22.37 | $22.37 | $20.78 | 100 |
| 2018-05-23 | $22.37 | $22.38 | $22.37 | $22.38 | $20.78 | 955 |
| 2018-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 0 |
| 2018-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $19.97 | 1,000 |
| 2018-05-18 | $22.16 | $22.16 | $22.16 | $22.16 | $20.58 | 0 |
| 2018-05-17 | $22.14 | $22.22 | $22.13 | $22.16 | $20.58 | 1,725 |
| 2018-05-16 | $22.10 | $22.21 | $22.10 | $22.21 | $20.63 | 650 |
| 2018-05-15 | $22.01 | $22.01 | $22.01 | $22.01 | $20.44 | 7,000 |
| 2018-05-14 | $20.52 | $20.52 | $20.52 | $20.52 | $19.06 | 0 |
| 2018-05-11 | $20.52 | $20.52 | $20.52 | $20.52 | $19.05 | 0 |
| 2018-05-10 | $20.52 | $20.52 | $20.52 | $20.52 | $19.06 | 800 |
| 2018-05-09 | $20.07 | $20.07 | $20.07 | $20.07 | $18.64 | 285 |
| 2018-05-08 | $19.55 | $19.55 | $19.38 | $19.50 | $18.11 | 2,000 |
| 2018-05-07 | $19.69 | $19.69 | $19.69 | $19.69 | $18.29 | 500 |
| 2018-05-04 | $19.14 | $19.14 | $19.14 | $19.14 | $17.78 | 0 |
| 2018-05-03 | $19.14 | $19.14 | $19.14 | $19.14 | $17.78 | 8 |
| 2018-05-02 | $19.14 | $19.14 | $19.14 | $19.14 | $17.78 | 0 |
| 2018-05-01 | $19.14 | $19.14 | $19.14 | $19.14 | $17.78 | 300 |
| 2018-04-30 | $19.30 | $19.30 | $19.30 | $19.30 | $17.92 | 500 |
| 2018-04-27 | $21.33 | $21.33 | $21.33 | $21.33 | $19.81 | 0 |
| 2018-04-26 | $21.33 | $21.33 | $21.33 | $21.33 | $19.78 | 0 |
| 2018-04-25 | $21.33 | $21.33 | $21.33 | $21.33 | $19.78 | 0 |
| 2018-04-24 | $21.33 | $21.33 | $21.33 | $21.33 | $19.78 | 600 |
| 2018-04-23 | $21.18 | $21.18 | $21.18 | $21.18 | $19.64 | 0 |
| 2018-04-20 | $21.18 | $21.18 | $21.18 | $21.18 | $19.64 | 8,800 |
| 2018-04-19 | $21.42 | $21.42 | $21.22 | $21.22 | $19.68 | 23,200 |
| 2018-04-18 | $20.23 | $20.23 | $20.23 | $20.23 | $18.76 | 0 |
| 2018-04-17 | $20.23 | $20.23 | $20.23 | $20.23 | $18.76 | 0 |
| 2018-04-16 | $20.23 | $20.23 | $20.23 | $20.23 | $18.76 | 9 |
| 2018-04-13 | $20.23 | $20.23 | $20.23 | $20.23 | $18.76 | 0 |
| 2018-04-12 | $20.20 | $20.23 | $20.20 | $20.23 | $18.76 | 1,500 |
| 2018-04-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.78 | 1,000 |
| 2018-04-10 | $19.35 | $19.35 | $19.35 | $19.35 | $17.94 | 0 |
| 2018-04-09 | $19.35 | $19.35 | $19.35 | $19.35 | $17.94 | 0 |
| 2018-04-06 | $19.35 | $19.35 | $19.35 | $19.35 | $17.94 | 0 |
| 2018-04-05 | $19.35 | $19.35 | $19.35 | $19.35 | $17.94 | 0 |
| 2018-04-04 | $19.35 | $19.35 | $19.35 | $19.35 | $17.94 | 0 |
| 2018-04-03 | $19.35 | $19.35 | $19.35 | $19.35 | $17.94 | 50 |
| 2018-04-02 | $19.64 | $19.64 | $19.35 | $19.35 | $17.94 | 28,550 |
| 2018-03-29 | $17.97 | $17.97 | $17.97 | $17.97 | $16.66 | 0 |
| 2018-03-28 | $17.97 | $17.97 | $17.97 | $17.97 | $16.66 | 6,500 |
| 2018-03-27 | $17.97 | $17.97 | $17.97 | $17.97 | $16.63 | 0 |
| 2018-03-26 | $17.97 | $17.97 | $17.97 | $17.97 | $16.63 | 200 |
| 2018-03-23 | $18.14 | $18.14 | $18.14 | $18.14 | $16.79 | 0 |
| 2018-03-22 | $18.14 | $18.14 | $18.14 | $18.14 | $16.79 | 5 |
| 2018-03-21 | $18.14 | $18.14 | $18.14 | $18.14 | $16.79 | 0 |
| 2018-03-20 | $18.14 | $18.14 | $18.14 | $18.14 | $16.79 | 1,900 |
| 2018-03-19 | $18.10 | $18.10 | $18.10 | $18.10 | $16.76 | 0 |
| 2018-03-16 | $18.12 | $18.12 | $18.03 | $18.10 | $16.76 | 2,141 |
| 2018-03-15 | $18.11 | $18.11 | $18.11 | $18.11 | $16.76 | 0 |
| 2018-03-14 | $18.11 | $18.11 | $18.11 | $18.11 | $16.76 | 0 |
| 2018-03-13 | $18.79 | $18.79 | $18.11 | $18.11 | $16.76 | 2,500 |
| 2018-03-12 | $18.55 | $18.55 | $18.55 | $18.55 | $17.17 | 0 |
| 2018-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $17.17 | 0 |
| 2018-03-08 | $18.55 | $18.55 | $18.55 | $18.55 | $17.17 | 100 |
| 2018-03-07 | $18.39 | $18.40 | $18.36 | $18.36 | $17.00 | 1,500 |
| 2018-03-06 | $17.56 | $17.56 | $17.56 | $17.56 | $16.26 | 0 |
| 2018-03-05 | $17.47 | $17.58 | $17.47 | $17.56 | $16.26 | 2,040 |
| 2018-03-02 | $17.88 | $17.94 | $17.81 | $17.85 | $16.52 | 13,410 |
| 2018-03-01 | $18.48 | $18.48 | $18.48 | $18.48 | $17.11 | 1,000 |
| 2018-02-28 | $19.65 | $19.65 | $19.65 | $19.65 | $18.19 | 9,600 |
| 2018-02-27 | $19.68 | $19.68 | $19.68 | $19.68 | $18.22 | 0 |
| 2018-02-26 | $19.68 | $19.68 | $19.68 | $19.68 | $18.18 | 0 |
| 2018-02-23 | $19.68 | $19.68 | $19.68 | $19.68 | $18.18 | 0 |
| 2018-02-22 | $19.68 | $19.68 | $19.68 | $19.68 | $18.18 | 100 |
| 2018-02-21 | $19.83 | $19.83 | $19.83 | $19.83 | $18.32 | 100 |
| 2018-02-20 | $20.02 | $20.02 | $20.02 | $20.02 | $18.50 | 0 |
| 2018-02-16 | $20.02 | $20.02 | $20.02 | $20.02 | $18.50 | 10,000 |
| 2018-02-15 | $20.08 | $20.08 | $20.08 | $20.08 | $18.55 | 0 |
| 2018-02-14 | $20.08 | $20.08 | $20.08 | $20.08 | $18.55 | 100 |
| 2018-02-13 | $19.95 | $19.95 | $19.95 | $19.95 | $18.43 | 0 |
| 2018-02-12 | $19.95 | $19.95 | $19.95 | $19.95 | $18.43 | 0 |
| 2018-02-09 | $19.95 | $19.95 | $19.95 | $19.95 | $18.43 | 200 |
| 2018-02-08 | $19.80 | $19.92 | $19.80 | $19.92 | $18.40 | 10,100 |
| 2018-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 0 |
| 2018-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 0 |
| 2018-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 1 |
| 2018-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 0 |
| 2018-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.94 | 200 |
| 2018-01-31 | $20.82 | $20.82 | $20.82 | $20.82 | $19.24 | 0 |
| 2018-01-30 | $20.82 | $20.82 | $20.82 | $20.82 | $19.24 | 0 |
| 2018-01-29 | $20.82 | $20.82 | $20.82 | $20.82 | $19.20 | 0 |
| 2018-01-26 | $20.75 | $20.87 | $20.59 | $20.82 | $19.20 | 60,500 |
| 2018-01-25 | $20.84 | $20.84 | $20.84 | $20.84 | $19.22 | 1,000 |
| 2018-01-24 | $21.36 | $21.36 | $21.36 | $21.36 | $19.70 | 1,700 |
| 2018-01-23 | $22.15 | $22.15 | $22.15 | $22.15 | $20.43 | 0 |
| 2018-01-22 | $22.15 | $22.15 | $22.15 | $22.15 | $20.43 | 100 |
| 2018-01-19 | $22.04 | $22.04 | $22.04 | $22.04 | $20.33 | 325 |
| 2018-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.29 | 6,000 |
| 2018-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.29 | 300 |
| 2018-01-16 | $21.42 | $21.42 | $21.42 | $21.42 | $19.75 | 210 |
| 2018-01-12 | $20.93 | $20.93 | $20.93 | $20.93 | $19.30 | 14 |
| 2018-01-11 | $20.90 | $20.93 | $20.90 | $20.93 | $19.30 | 675 |
| 2018-01-10 | $21.36 | $21.36 | $21.36 | $21.36 | $19.70 | 15 |
| 2018-01-09 | $21.36 | $21.36 | $21.36 | $21.36 | $19.70 | 300 |
| 2018-01-08 | $21.67 | $21.67 | $21.67 | $21.67 | $19.98 | 54 |
| 2018-01-05 | $21.67 | $21.67 | $21.67 | $21.67 | $19.98 | 0 |
| 2018-01-04 | $21.67 | $21.67 | $21.67 | $21.67 | $19.98 | 100 |
| 2018-01-03 | $21.64 | $21.64 | $21.64 | $21.64 | $19.96 | 0 |
| 2018-01-02 | $21.64 | $21.64 | $21.64 | $21.64 | $19.96 | 0 |
| 2017-12-29 | $21.64 | $21.64 | $21.64 | $21.64 | $19.96 | 0 |
| 2017-12-28 | $21.67 | $21.68 | $21.64 | $21.64 | $19.96 | 1,103 |
| 2017-12-27 | $21.57 | $21.57 | $21.57 | $21.57 | $19.86 | 100 |
| 2017-12-26 | $21.18 | $21.18 | $21.18 | $21.18 | $19.50 | 0 |
| 2017-12-22 | $21.16 | $21.43 | $21.16 | $21.18 | $19.50 | 12,300 |
| 2017-12-21 | $20.12 | $20.12 | $20.12 | $20.12 | $18.52 | 0 |
| 2017-12-20 | $20.12 | $20.12 | $20.12 | $20.12 | $18.52 | 2,000 |
| 2017-12-19 | $20.99 | $20.99 | $20.99 | $20.99 | $19.32 | 75 |
| 2017-12-18 | $21.64 | $21.64 | $20.99 | $20.99 | $19.32 | 90,000 |
| 2017-12-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 2,814 |
| 2017-12-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 0 |
| 2017-12-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 0 |
| 2017-12-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 0 |
| 2017-12-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 0 |
| 2017-12-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 0 |
| 2017-12-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.11 | 0 |
| 2017-12-06 | $21.68 | $21.87 | $21.68 | $21.84 | $20.11 | 1,100 |
| 2017-12-05 | $22.27 | $22.27 | $22.27 | $22.27 | $20.50 | 125 |
| 2017-12-04 | $21.93 | $21.93 | $21.93 | $21.93 | $20.19 | 0 |
| 2017-12-01 | $21.93 | $21.93 | $21.93 | $21.93 | $20.19 | 0 |
| 2017-11-30 | $21.93 | $21.93 | $21.93 | $21.93 | $20.19 | 896 |
| 2017-11-29 | $21.71 | $21.93 | $21.71 | $21.93 | $20.19 | 13,300 |
| 2017-11-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 4 |
| 2017-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 0 |
| 2017-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 300 |
| 2017-11-14 | $21.68 | $21.68 | $21.56 | $21.56 | $19.81 | 10,100 |
| 2017-11-13 | $21.25 | $21.25 | $21.25 | $21.25 | $19.53 | 2,000 |
| 2017-11-10 | $23.85 | $23.85 | $23.78 | $23.78 | $21.85 | 615 |
| 2017-11-09 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 0 |
| 2017-11-08 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 0 |
| 2017-11-07 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 0 |
| 2017-11-06 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 0 |
| 2017-11-03 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 0 |
| 2017-11-02 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 0 |
| 2017-11-01 | $22.54 | $22.54 | $22.54 | $22.54 | $20.71 | 4,600 |
| 2017-10-31 | $22.68 | $22.68 | $22.63 | $22.63 | $20.80 | 5,000 |
| 2017-10-30 | $22.64 | $22.64 | $22.64 | $22.64 | $20.81 | 0 |
| 2017-10-27 | $22.64 | $22.64 | $22.64 | $22.64 | $20.77 | 321 |
| 2017-10-26 | $22.64 | $22.64 | $22.64 | $22.64 | $20.77 | 0 |
| 2017-10-25 | $22.64 | $22.64 | $22.64 | $22.64 | $20.77 | 2,000 |
| 2017-10-24 | $22.84 | $22.84 | $22.84 | $22.84 | $20.96 | 0 |
| 2017-10-23 | $23.27 | $23.32 | $22.84 | $22.84 | $20.96 | 2,500 |
| 2017-10-20 | $23.16 | $23.16 | $23.16 | $23.16 | $21.25 | 77 |
| 2017-10-19 | $23.79 | $23.79 | $23.16 | $23.16 | $21.25 | 2,000 |
| 2017-10-18 | $23.24 | $23.69 | $23.24 | $23.69 | $21.74 | 4,204 |
| 2017-10-17 | $22.76 | $22.76 | $22.76 | $22.76 | $20.88 | 279 |
| 2017-10-16 | $22.37 | $22.37 | $22.37 | $22.37 | $20.52 | 0 |
| 2017-10-13 | $22.37 | $22.37 | $22.36 | $22.37 | $20.52 | 1,340 |
| 2017-10-12 | $22.32 | $22.32 | $22.30 | $22.30 | $20.46 | 2,150 |
| 2017-10-11 | $22.90 | $22.90 | $22.58 | $22.65 | $20.78 | 2,350 |
| 2017-10-10 | $21.05 | $22.89 | $21.05 | $22.70 | $20.83 | 11,977 |
| 2017-10-09 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 0 |
| 2017-10-06 | $20.93 | $20.93 | $20.79 | $20.79 | $19.07 | 2,000 |
| 2017-10-05 | $21.45 | $21.45 | $21.15 | $21.15 | $19.40 | 1,130 |
| 2017-10-04 | $21.42 | $21.42 | $21.42 | $21.42 | $19.65 | 0 |
| 2017-10-03 | $21.42 | $21.42 | $21.42 | $21.42 | $19.65 | 0 |
| 2017-10-02 | $21.42 | $21.42 | $21.42 | $21.42 | $19.65 | 0 |
| 2017-09-29 | $21.85 | $21.85 | $21.42 | $21.42 | $19.65 | 1,300 |
| 2017-09-28 | $20.26 | $20.26 | $20.26 | $20.26 | $18.59 | 51 |
| 2017-09-27 | $20.29 | $20.29 | $20.29 | $20.29 | $18.58 | 0 |
| 2017-09-26 | $20.29 | $20.29 | $20.29 | $20.29 | $18.58 | 2,000 |
| 2017-09-25 | $20.32 | $20.32 | $20.32 | $20.32 | $18.61 | 0 |
| 2017-09-22 | $20.63 | $20.63 | $20.32 | $20.32 | $18.61 | 7,000 |
| 2017-09-21 | $20.96 | $20.96 | $20.96 | $20.96 | $19.19 | 0 |
| 2017-09-20 | $20.96 | $20.96 | $20.96 | $20.96 | $19.19 | 200 |
| 2017-09-19 | $21.02 | $21.02 | $20.83 | $20.83 | $19.08 | 8,000 |
| 2017-09-18 | $21.19 | $21.19 | $21.10 | $21.10 | $19.32 | 5,000 |
| 2017-09-15 | $21.91 | $21.91 | $21.29 | $21.51 | $19.70 | 29,800 |
| 2017-09-14 | $22.18 | $22.26 | $21.91 | $22.06 | $20.20 | 28,400 |
| 2017-09-13 | $22.68 | $22.72 | $22.54 | $22.72 | $20.81 | 27,900 |
| 2017-09-12 | $22.97 | $22.97 | $22.97 | $22.97 | $21.04 | 10,000 |
| 2017-09-11 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-09-08 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-09-07 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-09-06 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-09-05 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-09-01 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-08-31 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 743 |
| 2017-08-30 | $22.37 | $22.37 | $22.37 | $22.37 | $20.49 | 0 |
| 2017-08-29 | $22.34 | $22.34 | $22.34 | $22.34 | $20.46 | 6 |
| 2017-08-28 | $22.37 | $22.37 | $22.37 | $22.37 | $20.45 | 0 |
| 2017-08-25 | $22.39 | $22.39 | $22.37 | $22.37 | $20.45 | 800 |
| 2017-08-24 | $22.01 | $22.01 | $22.01 | $22.01 | $20.12 | 0 |
| 2017-08-23 | $22.01 | $22.01 | $22.01 | $22.01 | $20.12 | 0 |
| 2017-08-22 | $22.01 | $22.01 | $22.01 | $22.01 | $20.12 | 500 |
| 2017-08-21 | $21.65 | $21.65 | $21.65 | $21.65 | $19.79 | 0 |
| 2017-08-18 | $21.65 | $21.65 | $21.65 | $21.65 | $19.79 | 0 |
| 2017-08-17 | $21.64 | $21.65 | $21.64 | $21.65 | $19.79 | 1,005 |
| 2017-08-16 | $22.25 | $22.25 | $22.07 | $22.07 | $20.18 | 8,100 |
| 2017-08-15 | $22.63 | $22.63 | $22.31 | $22.31 | $20.40 | 2,000 |
| 2017-08-14 | $23.95 | $23.95 | $23.25 | $23.73 | $21.69 | 4,100 |
| 2017-08-11 | $20.27 | $20.27 | $20.27 | $20.27 | $18.53 | 0 |
| 2017-08-10 | $20.29 | $20.29 | $20.27 | $20.27 | $18.53 | 1,000 |
| 2017-08-09 | $20.50 | $20.50 | $20.41 | $20.41 | $18.66 | 3,000 |
| 2017-08-08 | $20.47 | $20.53 | $20.46 | $20.53 | $18.77 | 1,650 |
| 2017-08-07 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-08-04 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-08-03 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-08-02 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-08-01 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-07-31 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-07-28 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-07-27 | $20.65 | $20.65 | $20.65 | $20.65 | $18.88 | 0 |
| 2017-07-26 | $20.65 | $20.65 | $20.65 | $20.65 | $18.85 | 0 |
| 2017-07-25 | $20.65 | $20.65 | $20.65 | $20.65 | $18.85 | 0 |
| 2017-07-24 | $20.65 | $20.65 | $20.65 | $20.65 | $18.85 | 0 |
| 2017-07-21 | $20.65 | $20.65 | $20.65 | $20.65 | $18.85 | 0 |
| 2017-07-20 | $20.65 | $20.65 | $20.65 | $20.65 | $18.85 | 0 |
| 2017-07-19 | $20.65 | $20.65 | $20.65 | $20.65 | $18.85 | 100 |
| 2017-07-18 | $20.19 | $20.19 | $20.17 | $20.19 | $18.43 | 9,000 |
| 2017-07-17 | $20.86 | $20.86 | $20.86 | $20.86 | $19.04 | 0 |
| 2017-07-14 | $20.75 | $20.86 | $20.75 | $20.86 | $19.04 | 246 |
| 2017-07-13 | $20.52 | $20.56 | $20.52 | $20.56 | $18.76 | 2,200 |
| 2017-07-12 | $20.46 | $20.46 | $20.46 | $20.46 | $18.68 | 0 |
| 2017-07-11 | $20.46 | $20.46 | $20.46 | $20.46 | $18.68 | 0 |
| 2017-07-10 | $20.47 | $20.47 | $20.45 | $20.46 | $18.68 | 667 |
| 2017-07-07 | $19.79 | $19.79 | $19.79 | $19.79 | $18.06 | 0 |
| 2017-07-06 | $19.79 | $19.79 | $19.79 | $19.79 | $18.06 | 0 |
| 2017-07-05 | $19.79 | $19.79 | $19.79 | $19.79 | $18.06 | 200 |
| 2017-07-03 | $20.20 | $20.20 | $20.20 | $20.20 | $18.44 | 0 |
| 2017-06-30 | $20.20 | $20.20 | $20.20 | $20.20 | $18.44 | 0 |
| 2017-06-29 | $20.15 | $20.20 | $20.10 | $20.20 | $18.44 | 20,700 |
| 2017-06-28 | $19.55 | $20.01 | $19.55 | $19.99 | $18.25 | 11,290 |
| 2017-06-27 | $19.45 | $19.46 | $19.45 | $19.46 | $17.73 | 756 |
| 2017-06-26 | $19.41 | $19.41 | $19.41 | $19.41 | $17.69 | 500 |
| 2017-06-23 | $19.94 | $19.94 | $19.59 | $19.59 | $17.85 | 600 |
| 2017-06-22 | $18.07 | $18.07 | $18.07 | $18.07 | $16.47 | 0 |
| 2017-06-21 | $18.07 | $18.07 | $18.07 | $18.07 | $16.46 | 0 |
| 2017-06-20 | $18.07 | $18.07 | $18.07 | $18.07 | $16.47 | 33,000 |
| 2017-06-19 | $18.49 | $18.49 | $18.33 | $18.33 | $16.71 | 5,800 |
| 2017-06-16 | $18.35 | $18.39 | $18.24 | $18.24 | $16.62 | 3,524 |
| 2017-06-15 | $18.27 | $18.29 | $18.27 | $18.29 | $16.67 | 412 |
| 2017-06-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.82 | 20 |
| 2017-06-13 | $18.48 | $18.48 | $18.45 | $18.45 | $16.82 | 750 |
| 2017-06-12 | $17.75 | $18.05 | $17.75 | $18.05 | $16.45 | 10,500 |
| 2017-06-09 | $18.17 | $18.17 | $17.72 | $17.74 | $16.17 | 16,500 |
| 2017-06-08 | $17.58 | $17.58 | $17.58 | $17.58 | $16.02 | 700 |
| 2017-06-07 | $17.59 | $17.59 | $17.58 | $17.58 | $16.02 | 900 |
| 2017-06-06 | $17.88 | $17.90 | $17.72 | $17.72 | $16.15 | 11,637 |
| 2017-06-05 | $17.81 | $17.81 | $17.76 | $17.76 | $16.18 | 15,984 |
| 2017-06-02 | $17.52 | $17.52 | $17.50 | $17.50 | $15.95 | 21,390 |
| 2017-06-01 | $17.28 | $17.44 | $17.28 | $17.39 | $15.85 | 44,145 |
| 2017-05-31 | $17.12 | $17.12 | $17.10 | $17.10 | $15.58 | 22,050 |
| 2017-05-30 | $17.26 | $17.28 | $17.26 | $17.28 | $15.75 | 22,915 |
| 2017-05-26 | $16.98 | $16.98 | $16.98 | $16.98 | $15.47 | 5,563 |
| 2017-05-25 | $17.08 | $17.08 | $16.97 | $16.98 | $15.47 | 29,407 |
| 2017-05-24 | $17.20 | $17.20 | $17.20 | $17.20 | $15.67 | 4,300 |
| 2017-05-23 | $16.81 | $16.81 | $16.67 | $16.67 | $15.19 | 2,269 |
| 2017-05-22 | $16.55 | $16.55 | $16.55 | $16.55 | $15.08 | 0 |
| 2017-05-19 | $16.14 | $16.59 | $16.14 | $16.55 | $15.08 | 17,400 |
| 2017-05-18 | $16.75 | $16.84 | $16.75 | $16.84 | $15.35 | 19,412 |
| 2017-05-17 | $16.60 | $16.60 | $16.60 | $16.60 | $15.13 | 500 |
| 2017-05-16 | $17.35 | $18.12 | $17.06 | $18.12 | $16.51 | 4,600 |
| 2017-05-15 | $18.73 | $18.73 | $17.99 | $18.22 | $16.60 | 35,678 |
| 2017-05-12 | $18.35 | $19.21 | $16.73 | $18.90 | $17.22 | 16,800 |
| 2017-05-11 | $22.93 | $22.93 | $22.93 | $22.93 | $20.90 | 0 |
| 2017-05-10 | $22.93 | $22.93 | $22.93 | $22.93 | $20.90 | 2,800 |
| 2017-05-09 | $22.93 | $22.93 | $22.93 | $22.93 | $20.90 | 1,900 |
| 2017-05-08 | $22.93 | $22.93 | $22.93 | $22.93 | $20.90 | 600 |
| 2017-05-05 | $22.78 | $22.93 | $22.78 | $22.93 | $20.90 | 10,000 |
| 2017-05-04 | $22.96 | $22.96 | $22.96 | $22.96 | $20.92 | 200 |
| 2017-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.41 | 1,000 |
| 2017-05-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.41 | 3,700 |
| 2017-05-01 | $26.65 | $26.65 | $26.65 | $26.65 | $24.28 | 3,400 |
| 2017-04-28 | $26.65 | $26.65 | $26.65 | $26.65 | $24.28 | 2,600 |
| 2017-04-27 | $26.65 | $26.65 | $26.65 | $26.65 | $24.28 | 8,100 |
| 2017-04-26 | $26.65 | $26.65 | $26.65 | $26.65 | $24.28 | 800 |
| 2017-04-25 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 2,100 |
| 2017-04-24 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 0 |
| 2017-04-21 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 1,200 |
| 2017-04-20 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 0 |
| 2017-04-19 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 0 |
| 2017-04-18 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 1,200 |
| 2017-04-17 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 0 |
| 2017-04-13 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 0 |
| 2017-04-12 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 1,000 |
| 2017-04-11 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 1,200 |
| 2017-04-10 | $26.65 | $26.65 | $26.65 | $26.65 | $24.25 | 200 |
| 2017-04-07 | $26.37 | $26.41 | $26.36 | $26.41 | $24.04 | 7,100 |
| 2017-04-06 | $25.70 | $25.70 | $25.70 | $25.70 | $23.39 | 500 |
| 2017-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $23.39 | 600 |
| 2017-04-04 | $25.70 | $25.70 | $25.70 | $25.70 | $23.39 | 0 |
| 2017-04-03 | $25.73 | $25.73 | $25.70 | $25.70 | $23.39 | 1,000 |
| 2017-03-31 | $26.23 | $26.23 | $26.23 | $26.23 | $23.87 | 0 |
| 2017-03-30 | $26.23 | $26.23 | $26.23 | $26.23 | $23.87 | 100 |
| 2017-03-29 | $24.93 | $24.93 | $24.93 | $24.93 | $22.69 | 0 |
| 2017-03-28 | $24.51 | $24.93 | $24.51 | $24.93 | $22.66 | 1,150 |
| 2017-03-27 | $23.92 | $23.92 | $23.92 | $23.92 | $21.74 | 0 |
| 2017-03-24 | $23.92 | $23.92 | $23.92 | $23.92 | $21.74 | 200 |
| 2017-03-23 | $23.89 | $23.92 | $23.79 | $23.92 | $21.74 | 5,700 |
| 2017-03-22 | $24.00 | $24.08 | $23.66 | $24.08 | $21.89 | 23,000 |
| 2017-03-21 | $24.51 | $24.57 | $24.39 | $24.40 | $22.18 | 13,000 |
| 2017-03-20 | $22.97 | $22.97 | $22.97 | $22.97 | $20.88 | 2,800 |
| 2017-03-17 | $23.10 | $23.10 | $22.78 | $22.97 | $20.88 | 2,002 |
| 2017-03-16 | $23.07 | $23.18 | $22.92 | $22.98 | $20.89 | 5,200 |
| 2017-03-15 | $22.66 | $23.07 | $22.56 | $23.07 | $20.97 | 12,873 |
| 2017-03-14 | $22.24 | $22.68 | $22.24 | $22.54 | $20.49 | 3,500 |
| 2017-03-13 | $22.63 | $22.63 | $22.57 | $22.61 | $20.55 | 2,600 |
| 2017-03-10 | $22.61 | $22.61 | $22.61 | $22.61 | $20.55 | 2,600 |
| 2017-03-09 | $22.61 | $22.61 | $22.61 | $22.61 | $20.55 | 0 |
| 2017-03-08 | $22.62 | $22.62 | $22.60 | $22.61 | $20.55 | 1,000 |
| 2017-03-07 | $23.13 | $23.13 | $23.10 | $23.10 | $21.00 | 1,000 |
| 2017-03-06 | $24.92 | $24.92 | $24.92 | $24.92 | $22.65 | 0 |
| 2017-03-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.65 | 0 |
| 2017-03-02 | $24.92 | $24.92 | $24.92 | $24.92 | $22.65 | 0 |
| 2017-03-01 | $24.92 | $24.92 | $24.92 | $24.92 | $22.65 | 1,500 |
| 2017-02-28 | $24.85 | $24.85 | $24.85 | $24.85 | $22.59 | 0 |
| 2017-02-27 | $24.85 | $24.85 | $24.85 | $24.85 | $22.59 | 0 |
| 2017-02-24 | $24.85 | $24.85 | $24.85 | $24.85 | $22.59 | 0 |
| 2017-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-21 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 210 |
| 2017-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-16 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-15 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-13 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 0 |
| 2017-02-10 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 15 |
| 2017-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.56 | 100 |
| 2017-02-08 | $25.61 | $25.61 | $25.61 | $25.61 | $23.25 | 0 |
| 2017-02-07 | $25.61 | $25.61 | $25.61 | $25.61 | $23.25 | 0 |
| 2017-02-06 | $25.61 | $25.61 | $25.61 | $25.61 | $23.25 | 2,900 |
| 2017-02-03 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 0 |
| 2017-02-02 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 3,800 |
| 2017-02-01 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 0 |
| 2017-01-31 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 0 |
| 2017-01-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 0 |
| 2017-01-27 | $25.19 | $25.19 | $25.19 | $25.19 | $22.87 | 0 |
| 2017-01-26 | $25.19 | $25.19 | $25.19 | $25.19 | $22.84 | 0 |
| 2017-01-25 | $25.19 | $25.19 | $25.19 | $25.19 | $22.84 | 0 |
| 2017-01-24 | $24.70 | $25.19 | $24.67 | $25.19 | $22.84 | 1,200 |
| 2017-01-23 | $24.48 | $24.57 | $24.48 | $24.57 | $22.27 | 4,380 |
| 2017-01-20 | $24.34 | $24.34 | $24.34 | $24.34 | $22.06 | 30 |
| 2017-01-19 | $24.34 | $24.34 | $24.34 | $24.34 | $22.06 | 0 |
| 2017-01-18 | $24.34 | $24.34 | $24.34 | $24.34 | $22.06 | 0 |
| 2017-01-17 | $24.33 | $24.34 | $24.33 | $24.34 | $22.06 | 1,300 |
| 2017-01-13 | $23.95 | $23.95 | $23.95 | $23.95 | $21.71 | 0 |
| 2017-01-12 | $23.95 | $23.95 | $23.95 | $23.95 | $21.71 | 0 |
| 2017-01-11 | $23.95 | $23.95 | $23.95 | $23.95 | $21.71 | 200 |
| 2017-01-10 | $24.05 | $24.05 | $24.05 | $24.05 | $21.80 | 460 |
| 2017-01-09 | $24.15 | $24.18 | $24.12 | $24.18 | $21.92 | 1,125 |
| 2017-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 0 |
| 2017-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.66 | 300 |
| 2017-01-04 | $24.56 | $24.56 | $24.56 | $24.56 | $22.26 | 300 |
| 2017-01-03 | $24.18 | $24.18 | $24.12 | $24.12 | $21.87 | 3,553 |
| 2016-12-30 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 0 |
| 2016-12-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 0 |
| 2016-12-28 | $24.27 | $24.30 | $24.26 | $24.30 | $22.03 | 600 |
| 2016-12-27 | $23.05 | $23.05 | $23.05 | $23.05 | $20.86 | 0 |
| 2016-12-23 | $23.05 | $23.05 | $23.05 | $23.05 | $20.86 | 0 |
| 2016-12-22 | $23.05 | $23.05 | $23.05 | $23.05 | $20.86 | 0 |
| 2016-12-21 | $23.05 | $23.05 | $23.05 | $23.05 | $20.86 | 0 |
| 2016-12-20 | $23.05 | $23.05 | $23.05 | $23.05 | $20.86 | 400 |
| 2016-12-19 | $23.46 | $23.46 | $23.46 | $23.46 | $21.24 | 0 |
| 2016-12-16 | $23.46 | $23.46 | $23.46 | $23.46 | $21.24 | 46 |
| 2016-12-15 | $23.46 | $23.46 | $23.46 | $23.46 | $21.24 | 0 |
| 2016-12-14 | $23.59 | $23.59 | $23.46 | $23.46 | $21.24 | 1,355 |
| 2016-12-13 | $24.19 | $24.19 | $24.19 | $24.19 | $21.90 | 250 |
| 2016-12-12 | $23.98 | $23.98 | $23.96 | $23.96 | $21.69 | 200 |
| 2016-12-09 | $23.86 | $23.86 | $23.86 | $23.86 | $21.60 | 500 |
| 2016-12-08 | $23.86 | $23.90 | $23.86 | $23.88 | $21.62 | 1,100 |
| 2016-12-07 | $24.07 | $24.07 | $23.92 | $23.92 | $21.65 | 1,633 |
| 2016-12-06 | $21.44 | $21.44 | $21.44 | $21.44 | $19.41 | 70 |
| 2016-12-05 | $21.46 | $21.46 | $21.46 | $21.46 | $19.43 | 0 |
| 2016-12-02 | $21.46 | $21.46 | $21.46 | $21.46 | $19.43 | 0 |
| 2016-12-01 | $21.46 | $21.46 | $21.46 | $21.46 | $19.43 | 0 |
| 2016-11-30 | $21.46 | $21.46 | $21.46 | $21.46 | $19.43 | 0 |
| 2016-11-29 | $21.46 | $21.46 | $21.46 | $21.46 | $19.43 | 0 |
| 2016-11-28 | $21.46 | $21.46 | $21.46 | $21.46 | $19.43 | 0 |
| 2016-11-25 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-23 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-22 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-21 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 2,600 |
| 2016-11-18 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-17 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-16 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 3,100 |
| 2016-11-15 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-14 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-11 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-10 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 0 |
| 2016-11-09 | $21.46 | $21.46 | $21.46 | $21.46 | $19.40 | 100 |
| 2016-11-08 | $21.76 | $21.76 | $21.76 | $21.76 | $19.67 | 0 |
| 2016-11-07 | $21.41 | $21.76 | $21.15 | $21.76 | $19.67 | 2,600 |
| 2016-11-04 | $21.25 | $21.25 | $21.25 | $21.25 | $19.21 | 48 |
| 2016-11-03 | $21.25 | $21.25 | $21.25 | $21.25 | $19.21 | 0 |
| 2016-11-02 | $21.25 | $21.25 | $21.25 | $21.25 | $19.21 | 375 |
| 2016-11-01 | $21.44 | $21.44 | $21.44 | $21.44 | $19.38 | 1,030 |
| 2016-10-31 | $21.58 | $22.11 | $21.58 | $21.98 | $19.86 | 10,045 |
| 2016-10-28 | $20.84 | $20.84 | $20.84 | $20.84 | $18.84 | 0 |
| 2016-10-27 | $20.84 | $20.84 | $20.84 | $20.84 | $18.84 | 0 |
| 2016-10-26 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-25 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 21 |
| 2016-10-24 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-21 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-20 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 45 |
| 2016-10-19 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 1,000 |
| 2016-10-18 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-17 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 800 |
| 2016-10-14 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 1,700 |
| 2016-10-13 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-12 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-11 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-10 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-07 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-06 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-05 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-04 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-10-03 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 500 |
| 2016-09-30 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-09-29 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2016-09-28 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 9,900 |
| 2016-09-27 | $20.84 | $20.84 | $20.84 | $20.84 | $18.78 | 1,690 |
| 2016-09-26 | $21.76 | $21.76 | $21.76 | $21.76 | $19.61 | 0 |
| 2016-09-23 | $21.76 | $21.76 | $21.76 | $21.76 | $19.61 | 1,700 |
| 2016-09-22 | $21.76 | $21.76 | $21.76 | $21.76 | $19.61 | 1,545 |
| 2016-09-21 | $21.76 | $21.76 | $21.76 | $21.76 | $19.61 | 283 |
| 2016-09-20 | $21.29 | $21.31 | $21.29 | $21.31 | $19.20 | 363 |
| 2016-09-19 | $21.22 | $21.22 | $21.22 | $21.22 | $19.12 | 1,600 |
| 2016-09-16 | $21.22 | $21.22 | $21.22 | $21.22 | $19.12 | 1 |
| 2016-09-15 | $21.20 | $21.22 | $21.20 | $21.22 | $19.12 | 500 |
| 2016-09-14 | $21.66 | $21.66 | $21.66 | $21.66 | $19.51 | 0 |
| 2016-09-13 | $21.66 | $21.66 | $21.66 | $21.66 | $19.51 | 0 |
| 2016-09-12 | $21.66 | $21.66 | $21.66 | $21.66 | $19.51 | 0 |
| 2016-09-09 | $21.64 | $21.66 | $21.64 | $21.66 | $19.51 | 9,500 |
| 2016-09-08 | $21.70 | $21.70 | $21.70 | $21.70 | $19.55 | 300 |
| 2016-09-07 | $21.71 | $21.71 | $21.70 | $21.70 | $19.55 | 1,545 |
| 2016-09-06 | $20.98 | $20.98 | $20.95 | $20.95 | $18.87 | 1,000 |
| 2016-09-02 | $20.49 | $20.83 | $20.49 | $20.83 | $18.77 | 400 |
| 2016-09-01 | $19.80 | $19.80 | $19.80 | $19.80 | $17.84 | 0 |
| 2016-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $17.84 | 0 |
| 2016-08-30 | $19.81 | $19.81 | $19.80 | $19.80 | $17.84 | 2,500 |
| 2016-08-29 | $19.86 | $20.11 | $19.86 | $20.11 | $18.12 | 2,200 |
| 2016-08-26 | $20.74 | $20.74 | $20.74 | $20.74 | $18.66 | 0 |
| 2016-08-25 | $20.78 | $20.79 | $20.74 | $20.74 | $18.66 | 1,000 |
| 2016-08-24 | $20.48 | $20.48 | $20.40 | $20.40 | $18.35 | 1,200 |
| 2016-08-23 | $20.83 | $20.89 | $20.78 | $20.89 | $18.79 | 2,600 |
| 2016-08-22 | $20.56 | $20.60 | $20.56 | $20.60 | $18.53 | 2,000 |
| 2016-08-19 | $20.56 | $20.56 | $20.56 | $20.56 | $18.50 | 0 |
| 2016-08-18 | $20.56 | $20.56 | $20.56 | $20.56 | $18.50 | 1,700 |
| 2016-08-17 | $20.56 | $20.56 | $20.56 | $20.56 | $18.50 | 0 |
| 2016-08-16 | $20.38 | $20.60 | $20.38 | $20.56 | $18.50 | 691 |
| 2016-08-15 | $19.95 | $20.01 | $19.95 | $20.01 | $18.00 | 8,770 |
| 2016-08-12 | $19.31 | $19.31 | $19.09 | $19.09 | $17.18 | 1,300 |
| 2016-08-11 | $16.35 | $16.39 | $16.34 | $16.39 | $14.74 | 4,600 |
| 2016-08-10 | $15.49 | $16.07 | $15.49 | $16.07 | $14.46 | 10,800 |
| 2016-08-09 | $15.42 | $15.50 | $15.39 | $15.50 | $13.94 | 15,100 |
| 2016-08-08 | $15.85 | $15.85 | $15.85 | $15.85 | $14.26 | 0 |
| 2016-08-05 | $15.85 | $15.85 | $15.85 | $15.85 | $14.26 | 0 |
| 2016-08-04 | $15.85 | $15.85 | $15.85 | $15.85 | $14.26 | 0 |
| 2016-08-03 | $15.85 | $15.85 | $15.85 | $15.85 | $14.26 | 100 |
| 2016-08-02 | $15.70 | $15.70 | $15.70 | $15.70 | $14.12 | 2,200 |
| 2016-08-01 | $15.97 | $15.97 | $15.97 | $15.97 | $14.37 | 0 |
| 2016-07-29 | $15.97 | $15.97 | $15.97 | $15.97 | $14.37 | 0 |
| 2016-07-28 | $15.97 | $15.97 | $15.97 | $15.97 | $14.37 | 0 |
| 2016-07-27 | $15.97 | $15.97 | $15.97 | $15.97 | $14.37 | 700 |
| 2016-07-26 | $15.47 | $15.47 | $15.47 | $15.47 | $13.88 | 0 |
| 2016-07-25 | $15.47 | $15.47 | $15.47 | $15.47 | $13.88 | 300 |
| 2016-07-22 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-21 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 30 |
| 2016-07-20 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-19 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-18 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-15 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-14 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 1,900 |
| 2016-07-13 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-12 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-11 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 0 |
| 2016-07-08 | $15.99 | $15.99 | $15.99 | $15.99 | $14.35 | 2,100 |
| 2016-07-07 | $16.00 | $16.00 | $15.98 | $15.99 | $14.35 | 1,060 |
| 2016-07-06 | $17.40 | $17.40 | $17.40 | $17.40 | $15.62 | 14,400 |
| 2016-07-05 | $17.40 | $17.40 | $17.40 | $17.40 | $15.62 | 12,200 |
| 2016-07-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.71 | 0 |
| 2016-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.71 | 1,000 |
| 2016-06-29 | $16.60 | $16.60 | $16.60 | $16.60 | $14.90 | 0 |
| 2016-06-28 | $16.60 | $16.60 | $16.60 | $16.60 | $14.90 | 1,909 |
| 2016-06-27 | $16.71 | $16.71 | $16.16 | $16.16 | $14.48 | 1,645 |
| 2016-06-24 | $17.15 | $17.15 | $17.15 | $17.15 | $15.37 | 0 |
| 2016-06-23 | $17.15 | $17.15 | $17.15 | $17.15 | $15.37 | 0 |
| 2016-06-22 | $17.14 | $17.17 | $17.03 | $17.15 | $15.37 | 5,800 |
| 2016-06-21 | $17.10 | $17.10 | $17.10 | $17.10 | $15.32 | 0 |
| 2016-06-20 | $17.10 | $17.10 | $17.10 | $17.10 | $15.32 | 0 |
| 2016-06-17 | $17.10 | $17.10 | $17.10 | $17.10 | $15.32 | 511 |
| 2016-06-16 | $16.98 | $16.98 | $16.98 | $16.98 | $15.21 | 0 |
| 2016-06-15 | $16.79 | $16.99 | $16.79 | $16.98 | $15.21 | 1,000 |
| 2016-06-14 | $17.70 | $17.70 | $17.70 | $17.70 | $15.86 | 0 |
| 2016-06-13 | $17.70 | $17.70 | $17.70 | $17.70 | $15.86 | 0 |
| 2016-06-10 | $17.70 | $17.70 | $17.70 | $17.70 | $15.86 | 0 |
| 2016-06-09 | $17.70 | $17.70 | $17.70 | $17.70 | $15.86 | 0 |
| 2016-06-08 | $17.70 | $17.70 | $17.70 | $17.70 | $15.86 | 0 |
| 2016-06-07 | $17.71 | $17.71 | $17.70 | $17.70 | $15.86 | 300 |
| 2016-06-06 | $17.23 | $17.23 | $17.23 | $17.23 | $15.44 | 1 |
| 2016-06-03 | $17.23 | $17.23 | $17.23 | $17.23 | $15.44 | 0 |
| 2016-06-02 | $17.51 | $17.67 | $17.14 | $17.23 | $15.44 | 14,800 |
| 2016-06-01 | $18.24 | $18.24 | $17.53 | $17.66 | $15.82 | 16,650 |
| 2016-05-31 | $18.31 | $18.35 | $18.31 | $18.34 | $16.44 | 2,700 |
| 2016-05-27 | $18.01 | $18.01 | $18.01 | $18.01 | $16.14 | 3,400 |
| 2016-05-26 | $18.04 | $18.04 | $18.04 | $18.04 | $16.13 | 1,000 |
| 2016-05-25 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 0 |
| 2016-05-24 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 3,000 |
| 2016-05-23 | $17.22 | $17.22 | $17.22 | $17.22 | $15.37 | 0 |
| 2016-05-20 | $17.22 | $17.22 | $17.22 | $17.22 | $15.37 | 27 |
| 2016-05-19 | $17.22 | $17.22 | $17.22 | $17.22 | $15.37 | 100 |
| 2016-05-18 | $17.33 | $17.34 | $17.33 | $17.33 | $15.47 | 1,700 |
| 2016-05-17 | $16.81 | $16.81 | $16.81 | $16.81 | $15.01 | 2,801 |
| 2016-05-16 | $16.87 | $16.87 | $16.87 | $16.87 | $15.07 | 201 |
| 2016-05-13 | $17.44 | $17.44 | $17.44 | $17.44 | $15.57 | 0 |
| 2016-05-12 | $17.44 | $17.44 | $17.44 | $17.44 | $15.57 | 300 |
| 2016-05-11 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 0 |
| 2016-05-10 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 0 |
| 2016-05-09 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 0 |
| 2016-05-06 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 0 |
| 2016-05-05 | $17.59 | $17.59 | $17.59 | $17.59 | $15.71 | 700 |
| 2016-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $16.96 | 0 |
| 2016-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $16.96 | 0 |
| 2016-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $16.96 | 0 |
| 2016-04-29 | $19.00 | $19.01 | $19.00 | $19.00 | $16.96 | 500 |
| 2016-04-28 | $18.29 | $18.29 | $18.29 | $18.29 | $16.33 | 0 |
| 2016-04-27 | $18.23 | $18.36 | $18.14 | $18.29 | $16.33 | 1,300 |
| 2016-04-26 | $17.97 | $18.40 | $17.91 | $18.10 | $16.13 | 8,300 |
| 2016-04-25 | $17.81 | $17.86 | $17.75 | $17.77 | $15.84 | 5,400 |
| 2016-04-22 | $18.13 | $18.13 | $18.11 | $18.11 | $16.14 | 1,000 |
| 2016-04-21 | $17.91 | $17.91 | $17.91 | $17.91 | $15.96 | 1 |
| 2016-04-20 | $17.91 | $17.91 | $17.91 | $17.91 | $15.96 | 0 |
| 2016-04-19 | $17.91 | $17.91 | $17.91 | $17.91 | $15.96 | 0 |
| 2016-04-18 | $17.91 | $17.91 | $17.91 | $17.91 | $15.96 | 1 |
| 2016-04-15 | $17.91 | $17.91 | $17.91 | $17.91 | $15.96 | 110 |
| 2016-04-14 | $17.26 | $17.28 | $17.26 | $17.28 | $15.40 | 500 |
| 2016-04-13 | $17.40 | $17.40 | $17.40 | $17.40 | $15.51 | 100 |
| 2016-04-12 | $16.57 | $16.73 | $16.57 | $16.70 | $14.89 | 21,200 |
| 2016-04-11 | $16.27 | $16.27 | $16.27 | $16.27 | $14.51 | 0 |
| 2016-04-08 | $16.22 | $16.28 | $16.20 | $16.27 | $14.51 | 5,000 |
| 2016-04-07 | $16.47 | $16.47 | $16.47 | $16.47 | $14.68 | 0 |
| 2016-04-06 | $16.47 | $16.47 | $16.47 | $16.47 | $14.68 | 0 |
| 2016-04-05 | $16.47 | $16.47 | $16.47 | $16.47 | $14.68 | 20,000 |
| 2016-04-04 | $16.78 | $16.78 | $16.78 | $16.78 | $14.96 | 325 |
| 2016-04-01 | $16.70 | $16.70 | $16.70 | $16.70 | $14.89 | 1,650 |
| 2016-03-31 | $16.68 | $16.68 | $16.68 | $16.68 | $14.87 | 0 |
| 2016-03-30 | $16.68 | $16.68 | $16.68 | $16.68 | $14.87 | 0 |
| 2016-03-29 | $16.69 | $16.77 | $16.65 | $16.68 | $14.87 | 4,350 |
| 2016-03-28 | $17.13 | $17.13 | $16.71 | $16.71 | $14.87 | 6,568 |
| 2016-03-24 | $16.25 | $16.25 | $16.25 | $16.25 | $14.46 | 0 |
| 2016-03-23 | $16.53 | $16.53 | $16.25 | $16.25 | $14.46 | 2,080 |
| 2016-03-22 | $16.82 | $16.82 | $16.79 | $16.79 | $14.94 | 4,300 |
| 2016-03-21 | $18.44 | $18.44 | $18.44 | $18.44 | $16.41 | 1 |
| 2016-03-18 | $18.55 | $18.83 | $18.44 | $18.44 | $16.41 | 753 |
| 2016-03-17 | $19.97 | $19.97 | $19.97 | $19.97 | $17.77 | 200 |
| 2016-03-16 | $19.33 | $19.33 | $19.33 | $19.33 | $17.20 | 1 |
| 2016-03-15 | $19.45 | $19.45 | $19.33 | $19.33 | $17.20 | 2,500 |
| 2016-03-14 | $19.64 | $19.89 | $19.64 | $19.88 | $17.69 | 11,315 |
| 2016-03-11 | $19.68 | $20.49 | $19.68 | $19.97 | $17.77 | 24,100 |
| 2016-03-10 | $20.53 | $20.53 | $18.90 | $19.61 | $17.45 | 32,950 |
| 2016-03-09 | $20.01 | $20.01 | $20.01 | $20.01 | $17.80 | 0 |
| 2016-03-08 | $20.01 | $20.01 | $20.01 | $20.01 | $17.80 | 0 |
| 2016-03-07 | $20.01 | $20.01 | $20.01 | $20.01 | $17.80 | 0 |
| 2016-03-04 | $20.01 | $20.01 | $20.01 | $20.01 | $17.80 | 400 |
| 2016-03-03 | $18.48 | $18.48 | $18.48 | $18.48 | $16.44 | 0 |
| 2016-03-02 | $18.48 | $18.48 | $18.48 | $18.48 | $16.44 | 0 |
| 2016-03-01 | $18.48 | $18.48 | $18.48 | $18.48 | $16.44 | 374 |
| 2016-02-29 | $17.69 | $17.69 | $17.69 | $17.69 | $15.74 | 5,072 |
| 2016-02-26 | $17.69 | $17.69 | $17.69 | $17.69 | $15.74 | 0 |
| 2016-02-25 | $17.69 | $17.69 | $17.69 | $17.69 | $15.74 | 590 |
| 2016-02-24 | $17.42 | $17.42 | $17.42 | $17.42 | $15.47 | 0 |
| 2016-02-23 | $17.42 | $17.42 | $17.42 | $17.42 | $15.47 | 600 |
| 2016-02-22 | $17.47 | $17.47 | $17.42 | $17.42 | $15.47 | 501 |
| 2016-02-19 | $17.89 | $17.89 | $17.89 | $17.89 | $15.89 | 125 |
| 2016-02-18 | $17.89 | $17.89 | $17.89 | $17.89 | $15.89 | 70 |
| 2016-02-17 | $17.90 | $17.90 | $17.89 | $17.89 | $15.89 | 4,571 |
| 2016-02-16 | $17.06 | $17.06 | $17.01 | $17.01 | $15.11 | 2,000 |
| 2016-02-12 | $16.50 | $16.73 | $16.50 | $16.67 | $14.81 | 3,550 |
| 2016-02-11 | $16.49 | $16.49 | $16.49 | $16.49 | $14.65 | 100 |
| 2016-02-10 | $18.06 | $18.06 | $18.06 | $18.06 | $16.04 | 300 |
| 2016-02-09 | $17.40 | $17.56 | $17.40 | $17.56 | $15.59 | 2,480 |
| 2016-02-08 | $17.60 | $17.60 | $17.60 | $17.60 | $15.64 | 500 |
| 2016-02-05 | $17.43 | $17.43 | $17.43 | $17.43 | $15.48 | 0 |
| 2016-02-04 | $17.43 | $17.43 | $17.43 | $17.43 | $15.48 | 0 |
| 2016-02-03 | $17.43 | $17.43 | $17.43 | $17.43 | $15.48 | 600 |
| 2016-02-02 | $16.92 | $16.92 | $16.88 | $16.88 | $14.99 | 2,500 |
| 2016-02-01 | $16.79 | $16.79 | $16.79 | $16.79 | $14.91 | 0 |
| 2016-01-29 | $16.79 | $16.79 | $16.79 | $16.79 | $14.91 | 5,235 |
| 2016-01-28 | $16.61 | $16.61 | $16.59 | $16.59 | $14.74 | 400 |
| 2016-01-27 | $16.11 | $16.11 | $16.11 | $16.11 | $14.31 | 0 |
| 2016-01-26 | $16.13 | $16.13 | $16.13 | $16.13 | $14.30 | 0 |
| 2016-01-25 | $16.14 | $16.14 | $16.13 | $16.13 | $14.30 | 1,030 |
| 2016-01-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.92 | 0 |
| 2016-01-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.92 | 1,000 |
| 2016-01-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.12 | 3,700 |
| 2016-01-19 | $15.44 | $15.46 | $15.11 | $15.11 | $13.40 | 14,959 |
| 2016-01-15 | $16.15 | $16.15 | $16.15 | $16.15 | $14.32 | 0 |
| 2016-01-14 | $16.15 | $16.15 | $16.15 | $16.15 | $14.32 | 800 |
| 2016-01-13 | $15.82 | $15.82 | $15.82 | $15.82 | $14.03 | 130 |
| 2016-01-12 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 4,200 |
| 2016-01-11 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 1,100 |
| 2016-01-08 | $17.04 | $17.04 | $17.04 | $17.04 | $15.11 | 687 |
| 2016-01-07 | $17.04 | $17.04 | $17.04 | $17.04 | $15.11 | 20 |
| 2016-01-06 | $17.04 | $17.04 | $17.04 | $17.04 | $15.11 | 0 |
| 2016-01-05 | $17.04 | $17.04 | $17.04 | $17.04 | $15.11 | 3,100 |
| 2016-01-04 | $17.00 | $17.06 | $17.00 | $17.04 | $15.11 | 3,300 |
| 2015-12-31 | $17.81 | $17.81 | $17.81 | $17.81 | $15.79 | 5,596 |
| 2015-12-30 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 5,400 |
| 2015-12-29 | $17.70 | $17.90 | $17.60 | $17.60 | $15.60 | 5,400 |
| 2015-12-28 | $17.46 | $17.46 | $17.46 | $17.46 | $15.45 | 0 |
| 2015-12-24 | $17.46 | $17.46 | $17.46 | $17.46 | $15.45 | 1,600 |
| 2015-12-23 | $17.45 | $17.46 | $17.45 | $17.46 | $15.45 | 850 |
| 2015-12-22 | $17.45 | $17.45 | $17.45 | $17.45 | $15.45 | 3,101 |
| 2015-12-21 | $17.45 | $17.45 | $17.45 | $17.45 | $15.45 | 0 |
| 2015-12-18 | $17.45 | $17.45 | $17.45 | $17.45 | $15.45 | 900 |
| 2015-12-17 | $17.45 | $17.45 | $17.45 | $17.45 | $15.45 | 1,851 |
| 2015-12-16 | $17.45 | $17.45 | $17.45 | $17.45 | $15.45 | 20,650 |
| 2015-12-15 | $16.91 | $17.57 | $16.91 | $17.45 | $15.45 | 20,650 |
| 2015-12-14 | $17.00 | $17.06 | $16.54 | $16.84 | $14.91 | 24,600 |
| 2015-12-11 | $16.82 | $16.85 | $16.48 | $16.83 | $14.90 | 34,000 |
| 2015-12-10 | $16.79 | $17.41 | $16.77 | $17.19 | $15.21 | 32,700 |
| 2015-12-09 | $17.11 | $17.32 | $16.65 | $16.96 | $15.01 | 35,450 |
| 2015-12-08 | $16.82 | $17.18 | $16.78 | $16.93 | $14.98 | 26,400 |
| 2015-12-07 | $16.86 | $16.86 | $16.86 | $16.86 | $14.92 | 2,000 |
| 2015-12-04 | $17.52 | $17.52 | $17.52 | $17.52 | $15.51 | 100 |
| 2015-12-03 | $17.82 | $17.82 | $17.82 | $17.82 | $15.78 | 2,200 |
| 2015-12-02 | $18.46 | $18.46 | $18.46 | $18.46 | $16.33 | 1 |
| 2015-12-01 | $18.35 | $18.50 | $18.35 | $18.46 | $16.33 | 4,875 |
| 2015-11-30 | $18.12 | $18.12 | $18.12 | $18.12 | $16.04 | 76 |
| 2015-11-27 | $18.07 | $18.12 | $18.07 | $18.12 | $16.04 | 900 |
| 2015-11-25 | $18.65 | $18.65 | $18.65 | $18.65 | $16.51 | 200 |
| 2015-11-24 | $18.65 | $18.65 | $18.65 | $18.65 | $16.49 | 50 |
| 2015-11-23 | $18.65 | $18.65 | $18.65 | $18.65 | $16.49 | 3,500 |
| 2015-11-20 | $18.66 | $18.66 | $18.66 | $18.66 | $16.50 | 150 |
| 2015-11-19 | $19.01 | $19.01 | $19.01 | $19.01 | $16.81 | 526 |
| 2015-11-18 | $18.67 | $18.69 | $18.39 | $18.39 | $16.25 | 32,600 |
| 2015-11-17 | $18.26 | $18.26 | $18.26 | $18.26 | $16.15 | 150 |
| 2015-11-16 | $16.96 | $16.96 | $16.96 | $16.96 | $15.00 | 101 |
| 2015-11-13 | $16.31 | $16.57 | $16.05 | $16.54 | $14.62 | 8,081 |
| 2015-11-12 | $13.83 | $13.83 | $13.82 | $13.82 | $12.22 | 900 |
| 2015-11-11 | $13.72 | $13.72 | $13.72 | $13.72 | $12.13 | 100 |
| 2015-11-10 | $14.24 | $14.24 | $14.24 | $14.24 | $12.59 | 0 |
| 2015-11-09 | $14.25 | $14.25 | $14.24 | $14.24 | $12.59 | 3,300 |
| 2015-11-06 | $14.68 | $14.68 | $14.64 | $14.64 | $12.95 | 3,000 |
| 2015-11-05 | $14.98 | $14.98 | $14.98 | $14.98 | $13.24 | 0 |
| 2015-11-04 | $14.98 | $14.98 | $14.98 | $14.98 | $13.24 | 325 |
| 2015-11-03 | $15.12 | $15.12 | $15.08 | $15.08 | $13.33 | 5,120 |
| 2015-11-02 | $15.27 | $15.27 | $15.26 | $15.26 | $13.49 | 0 |
| 2015-10-30 | $15.27 | $15.27 | $15.26 | $15.26 | $13.49 | 0 |
| 2015-10-29 | $15.27 | $15.27 | $15.26 | $15.26 | $13.49 | 150 |
| 2015-10-28 | $15.27 | $15.27 | $15.26 | $15.26 | $13.49 | 800 |
| 2015-10-27 | $14.58 | $14.61 | $14.58 | $14.61 | $12.89 | 1,600 |
| 2015-10-26 | $15.10 | $15.10 | $14.84 | $14.84 | $13.10 | 8,365 |
| 2015-10-23 | $14.74 | $14.74 | $14.74 | $14.74 | $13.01 | 0 |
| 2015-10-22 | $14.69 | $14.74 | $14.67 | $14.74 | $13.01 | 800 |
| 2015-10-21 | $15.05 | $15.05 | $14.61 | $14.67 | $12.94 | 14,754 |
| 2015-10-20 | $15.74 | $15.74 | $15.15 | $15.19 | $13.40 | 11,850 |
| 2015-10-19 | $15.92 | $15.92 | $15.92 | $15.92 | $14.05 | 0 |
| 2015-10-16 | $16.17 | $16.17 | $15.91 | $15.92 | $14.05 | 11,501 |
| 2015-10-15 | $16.26 | $16.26 | $16.26 | $16.26 | $14.35 | 0 |
| 2015-10-14 | $16.26 | $16.26 | $16.26 | $16.26 | $14.35 | 1,200 |
| 2015-10-13 | $16.57 | $16.57 | $16.17 | $16.26 | $14.35 | 10,700 |
| 2015-10-12 | $16.85 | $16.85 | $16.85 | $16.85 | $14.87 | 0 |
| 2015-10-09 | $16.48 | $16.85 | $16.48 | $16.85 | $14.87 | 3,900 |
| 2015-10-08 | $16.22 | $16.48 | $16.13 | $16.42 | $14.49 | 3,391 |
| 2015-10-07 | $16.21 | $16.65 | $16.10 | $16.65 | $14.69 | 9,800 |
| 2015-10-06 | $15.25 | $15.25 | $15.25 | $15.25 | $13.46 | 1,100 |
| 2015-10-05 | $14.36 | $14.36 | $14.36 | $14.36 | $12.67 | 0 |
| 2015-10-02 | $14.36 | $14.36 | $14.36 | $14.36 | $12.67 | 3,100 |
| 2015-10-01 | $14.71 | $14.71 | $14.42 | $14.42 | $12.72 | 0 |
| 2015-09-30 | $14.71 | $14.71 | $14.42 | $14.42 | $12.72 | 900 |
| 2015-09-29 | $14.71 | $14.71 | $14.42 | $14.42 | $12.72 | 0 |
| 2015-09-28 | $14.71 | $14.71 | $14.42 | $14.42 | $12.72 | 1,275 |
| 2015-09-25 | $14.91 | $14.91 | $14.79 | $14.79 | $13.02 | 6,000 |
| 2015-09-24 | $14.54 | $14.66 | $14.54 | $14.66 | $12.91 | 2,560 |
| 2015-09-23 | $15.16 | $15.16 | $15.16 | $15.16 | $13.35 | 0 |
| 2015-09-22 | $15.16 | $15.16 | $15.16 | $15.16 | $13.35 | 0 |
| 2015-09-21 | $15.16 | $15.16 | $15.16 | $15.16 | $13.35 | 0 |
| 2015-09-18 | $15.16 | $15.16 | $15.16 | $15.16 | $13.35 | 8 |
| 2015-09-17 | $15.16 | $15.16 | $15.16 | $15.16 | $13.35 | 0 |
| 2015-09-16 | $15.16 | $15.16 | $15.16 | $15.16 | $13.35 | 1,026 |
| 2015-09-15 | $14.54 | $14.67 | $14.54 | $14.67 | $12.92 | 385 |
| 2015-09-14 | $15.02 | $15.02 | $15.02 | $15.02 | $13.23 | 0 |
| 2015-09-11 | $15.02 | $15.02 | $15.02 | $15.02 | $13.23 | 0 |
| 2015-09-10 | $15.02 | $15.02 | $15.02 | $15.02 | $13.23 | 100 |
| 2015-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.20 | 100 |
| 2015-09-08 | $14.97 | $14.97 | $14.97 | $14.97 | $13.18 | 0 |
| 2015-09-04 | $14.97 | $14.97 | $14.97 | $14.97 | $13.18 | 1,000 |
| 2015-09-03 | $15.48 | $15.48 | $15.47 | $15.47 | $13.62 | 0 |
| 2015-09-02 | $15.48 | $15.48 | $15.47 | $15.47 | $13.62 | 0 |
| 2015-09-01 | $15.48 | $15.48 | $15.47 | $15.47 | $13.62 | 0 |
| 2015-08-31 | $15.48 | $15.48 | $15.47 | $15.47 | $13.62 | 752 |
| 2015-08-28 | $15.48 | $15.48 | $15.47 | $15.47 | $13.62 | 1,100 |
| 2015-08-27 | $14.76 | $15.39 | $14.76 | $15.11 | $13.31 | 6,500 |
| 2015-08-26 | $14.55 | $14.60 | $14.37 | $14.51 | $12.75 | 2,480 |
| 2015-08-25 | $14.65 | $14.65 | $14.56 | $14.57 | $12.80 | 1,600 |
| 2015-08-24 | $14.80 | $14.80 | $14.74 | $14.74 | $12.95 | 800 |
| 2015-08-21 | $15.32 | $15.32 | $15.01 | $15.01 | $13.19 | 1,600 |
| 2015-08-20 | $15.34 | $15.39 | $15.34 | $15.36 | $13.50 | 3,201 |
| 2015-08-19 | $15.39 | $15.39 | $15.39 | $15.39 | $13.53 | 900 |
| 2015-08-18 | $16.70 | $16.70 | $16.70 | $16.70 | $14.68 | 0 |
| 2015-08-17 | $16.70 | $16.70 | $16.70 | $16.70 | $14.68 | 701 |
| 2015-08-14 | $17.53 | $17.53 | $17.22 | $17.22 | $15.13 | 1,477 |
| 2015-08-13 | $18.91 | $18.91 | $18.91 | $18.91 | $16.62 | 15,000 |
| 2015-08-12 | $17.73 | $18.91 | $17.73 | $18.91 | $16.62 | 503 |
| 2015-08-11 | $19.89 | $19.89 | $19.89 | $19.89 | $17.48 | 0 |
| 2015-08-10 | $19.33 | $20.01 | $19.33 | $19.89 | $17.48 | 1,400 |
| 2015-08-07 | $18.68 | $18.68 | $18.68 | $18.68 | $16.42 | 0 |
| 2015-08-06 | $18.68 | $18.68 | $18.68 | $18.68 | $16.42 | 100 |
| 2015-08-05 | $18.67 | $18.83 | $18.67 | $18.83 | $16.55 | 330 |
| 2015-08-04 | $19.01 | $19.01 | $18.73 | $18.73 | $16.46 | 235 |
Badger Infrastructure Solutions Ltd (BADFF) News Headlines
Recent Badger Infrastructure Solutions Ltd (BADFF) News
Similar Companies to Badger Infrastructure Solutions Ltd (BADFF) 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 | -- | -- | -- |