Flanigan`s Enterprises Inc (BDL) Exchange: NYSE MKT
Data as of April 26, 2024
$27.00 ($1.00) 3.85%
Flanigan`s Enterprises Inc - Daily Information
Click for more stock information on Flanigan`s Enterprises Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $27.00 |
| Previous Close | $27.00 |
| High | $27.00 |
| Low | $27.00 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $27.00 |
| Adjusted High | $27.00 |
| Adjusted Low | $27.00 |
About Flanigan`s Enterprises Inc (BDL)
Flanigan`s Enterprises Inc (BDL) is a privately owned company providing furnishings, accessories and intimate apparel to customers since 1945. It is headquartered in the city of Indianapolis, IN. The company was founded by brothers Floyd Bush and Thomas Flanigan and has since grown to cater to over 40 states in the US and customers in the Caribbean, Central and South America. Flanigan`s employs over 1,200 people and has over 70 stores in the Eastern and Midwestern United States. The company offers a wide variety of merchandise, such as furniture, kitchenware, bedroom sets, lighting, accessories, wall décor, and area rugs. It also provides housewares, bed linens, bras, lingerie, home décor, and more. Flanigan`s strives to provide the best customer experience by offering free in-store pick-up of online orders, an easy-to-use website, and frequent price reductions. Flanigan`s has a long established commitment to the sustainability of its operations. They strive to reduce energy consumption, water consumption and emissions and waste, while increasing recycling efforts. They also partner with a number of firms to reduce costs and improve their environmental impact. Flanigan`s is dedicated to providing quality products at competitive prices and excellent customer service, which has enabled the company to continue to be a leader in the furniture and home décor industry for over 75 years.
Invest in Flanigan`s Enterprises Inc (BDL)
Historical Stock Data for Flanigan`s Enterprises Inc (BDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 514 |
| 2024-04-25 | $25.85 | $26.35 | $25.72 | $26.00 | $26.00 | 3,198 |
| 2024-04-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 234 |
| 2024-04-23 | $25.96 | $25.96 | $25.60 | $25.60 | $25.60 | 1,256 |
| 2024-04-22 | $25.14 | $26.62 | $25.14 | $25.50 | $25.50 | 1,946 |
| 2024-04-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 218 |
| 2024-04-18 | $25.03 | $25.03 | $24.86 | $24.86 | $24.86 | 491 |
| 2024-04-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 412 |
| 2024-04-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 157 |
| 2024-04-15 | $26.55 | $26.96 | $26.55 | $26.96 | $26.96 | 1,066 |
| 2024-04-12 | $27.02 | $27.02 | $27.00 | $27.00 | $27.00 | 908 |
| 2024-04-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 174 |
| 2024-04-10 | $26.86 | $27.70 | $26.86 | $27.70 | $27.70 | 1,898 |
| 2024-04-09 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 691 |
| 2024-04-08 | $28.50 | $28.50 | $27.49 | $27.49 | $27.49 | 1,467 |
| 2024-04-05 | $27.00 | $28.32 | $27.00 | $28.32 | $28.32 | 1,595 |
| 2024-04-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 550 |
| 2024-04-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 177 |
| 2024-04-02 | $27.19 | $27.72 | $27.19 | $27.60 | $27.60 | 1,792 |
| 2024-04-01 | $27.20 | $28.30 | $27.20 | $28.08 | $28.08 | 7,756 |
| 2024-03-28 | $27.10 | $27.71 | $25.57 | $25.57 | $25.57 | 1,287 |
| 2024-03-27 | $26.00 | $27.87 | $26.00 | $27.20 | $27.20 | 18,860 |
| 2024-03-26 | $25.75 | $26.30 | $25.28 | $26.17 | $26.17 | 6,431 |
| 2024-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,350 |
| 2024-03-22 | $25.37 | $25.39 | $25.00 | $25.00 | $25.00 | 1,662 |
| 2024-03-21 | $25.48 | $26.01 | $25.00 | $25.02 | $25.02 | 6,327 |
| 2024-03-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 355 |
| 2024-03-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 536 |
| 2024-03-18 | $25.32 | $25.56 | $24.48 | $24.48 | $24.48 | 4,705 |
| 2024-03-15 | $25.40 | $25.57 | $24.61 | $24.61 | $24.61 | 4,339 |
| 2024-03-14 | $25.59 | $25.59 | $24.80 | $25.04 | $25.04 | 4,274 |
| 2024-03-13 | $24.70 | $25.28 | $24.70 | $25.04 | $25.04 | 2,341 |
| 2024-03-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 197 |
| 2024-03-11 | $25.53 | $25.57 | $24.97 | $25.15 | $25.15 | 4,256 |
| 2024-03-08 | $25.40 | $25.75 | $24.78 | $25.45 | $25.45 | 12,110 |
| 2024-03-07 | $24.73 | $25.61 | $24.73 | $25.61 | $25.61 | 8,705 |
| 2024-03-06 | $24.49 | $25.06 | $24.49 | $25.00 | $25.00 | 1,481 |
| 2024-03-05 | $24.90 | $25.40 | $24.43 | $24.48 | $24.48 | 4,158 |
| 2024-03-04 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 923 |
| 2024-03-01 | $25.33 | $26.00 | $25.33 | $26.00 | $26.00 | 406 |
| 2024-02-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 80 |
| 2024-02-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 281 |
| 2024-02-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 155 |
| 2024-02-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 324 |
| 2024-02-23 | $25.64 | $25.64 | $24.90 | $24.90 | $24.90 | 1,013 |
| 2024-02-22 | $25.00 | $25.76 | $25.00 | $25.76 | $25.76 | 698 |
| 2024-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 286 |
| 2024-02-20 | $25.23 | $25.23 | $25.00 | $25.00 | $25.00 | 372 |
| 2024-02-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 394 |
| 2024-02-15 | $25.99 | $25.99 | $24.70 | $24.90 | $24.90 | 3,073 |
| 2024-02-14 | $25.54 | $26.69 | $25.33 | $25.77 | $25.77 | 6,041 |
| 2024-02-13 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 83 |
| 2024-02-12 | $26.25 | $26.37 | $25.94 | $26.37 | $26.37 | 2,629 |
| 2024-02-09 | $25.80 | $25.80 | $25.40 | $25.40 | $25.40 | 585 |
| 2024-02-08 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 205 |
| 2024-02-07 | $25.60 | $25.60 | $25.32 | $25.32 | $25.32 | 772 |
| 2024-02-06 | $25.83 | $25.83 | $25.32 | $25.32 | $25.32 | 459 |
| 2024-02-05 | $26.10 | $26.10 | $25.84 | $25.87 | $25.87 | 1,368 |
| 2024-02-02 | $26.43 | $26.64 | $25.80 | $26.49 | $26.49 | 6,309 |
| 2024-02-01 | $26.72 | $27.14 | $26.01 | $26.41 | $26.41 | 4,143 |
| 2024-01-31 | $26.50 | $26.50 | $26.36 | $26.36 | $26.36 | 529 |
| 2024-01-30 | $26.50 | $26.50 | $25.82 | $25.94 | $25.94 | 806 |
| 2024-01-29 | $29.38 | $29.38 | $26.55 | $26.55 | $26.55 | 653 |
| 2024-01-26 | $26.90 | $26.90 | $26.50 | $26.71 | $26.71 | 1,391 |
| 2024-01-25 | $26.63 | $26.82 | $26.63 | $26.82 | $26.82 | 1,402 |
| 2024-01-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 214 |
| 2024-01-23 | $26.50 | $27.03 | $26.40 | $26.40 | $26.40 | 2,580 |
| 2024-01-22 | $26.60 | $27.14 | $26.60 | $27.14 | $27.14 | 623 |
| 2024-01-19 | $27.04 | $27.38 | $26.71 | $27.30 | $27.30 | 2,976 |
| 2024-01-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 440 |
| 2024-01-17 | $27.01 | $27.01 | $26.51 | $27.00 | $27.00 | 1,557 |
| 2024-01-16 | $27.13 | $27.20 | $27.13 | $27.20 | $27.20 | 858 |
| 2024-01-12 | $28.00 | $29.00 | $27.80 | $28.00 | $28.00 | 4,851 |
| 2024-01-11 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 123 |
| 2024-01-10 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 164 |
| 2024-01-09 | $26.16 | $26.71 | $26.16 | $26.71 | $26.71 | 789 |
| 2024-01-08 | $26.44 | $26.44 | $26.20 | $26.20 | $26.20 | 689 |
| 2024-01-05 | $26.20 | $26.45 | $26.15 | $26.15 | $26.15 | 2,339 |
| 2024-01-04 | $25.99 | $26.09 | $25.99 | $26.05 | $26.05 | 1,185 |
| 2024-01-03 | $26.00 | $26.03 | $25.60 | $26.03 | $26.03 | 3,726 |
| 2024-01-02 | $25.60 | $26.00 | $25.55 | $25.60 | $25.60 | 5,624 |
| 2023-12-29 | $25.52 | $26.00 | $25.50 | $25.72 | $25.72 | 781 |
| 2023-12-28 | $25.52 | $26.41 | $25.52 | $25.75 | $25.75 | 2,287 |
| 2023-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 299 |
| 2023-12-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 219 |
| 2023-12-22 | $25.84 | $26.00 | $25.76 | $25.76 | $25.76 | 1,506 |
| 2023-12-21 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 210 |
| 2023-12-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 727 |
| 2023-12-19 | $25.01 | $25.90 | $25.01 | $25.90 | $25.90 | 1,682 |
| 2023-12-18 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 341 |
| 2023-12-15 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 597 |
| 2023-12-14 | $24.89 | $25.93 | $24.80 | $25.93 | $25.93 | 4,583 |
| 2023-12-13 | $25.06 | $25.50 | $25.00 | $25.50 | $25.50 | 3,457 |
| 2023-12-12 | $25.50 | $25.50 | $25.25 | $25.50 | $25.50 | 1,608 |
| 2023-12-11 | $25.11 | $25.25 | $25.11 | $25.25 | $25.25 | 1,321 |
| 2023-12-08 | $25.81 | $25.99 | $25.50 | $25.99 | $25.99 | 8,067 |
| 2023-12-07 | $25.46 | $26.50 | $25.02 | $25.50 | $25.50 | 2,607 |
| 2023-12-06 | $25.89 | $25.89 | $25.60 | $25.60 | $25.60 | 1,501 |
| 2023-12-05 | $25.69 | $26.45 | $25.69 | $26.12 | $26.12 | 9,671 |
| 2023-12-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 194 |
| 2023-12-01 | $26.22 | $26.22 | $25.61 | $25.61 | $25.61 | 1,460 |
| 2023-11-30 | $25.30 | $25.61 | $24.99 | $25.45 | $25.45 | 4,557 |
| 2023-11-29 | $25.50 | $25.50 | $25.31 | $25.39 | $25.39 | 1,164 |
| 2023-11-28 | $25.75 | $25.75 | $25.25 | $25.44 | $25.44 | 2,848 |
| 2023-11-27 | $26.60 | $26.88 | $25.69 | $25.69 | $25.69 | 2,785 |
| 2023-11-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 167 |
| 2023-11-22 | $26.19 | $26.70 | $26.19 | $26.60 | $26.60 | 2,603 |
| 2023-11-21 | $27.47 | $27.70 | $26.22 | $26.78 | $26.78 | 3,299 |
| 2023-11-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 319 |
| 2023-11-17 | $26.13 | $27.19 | $26.09 | $26.90 | $26.90 | 2,680 |
| 2023-11-16 | $26.93 | $26.93 | $26.06 | $26.09 | $26.09 | 3,839 |
| 2023-11-15 | $27.48 | $27.98 | $26.85 | $26.85 | $26.85 | 7,183 |
| 2023-11-14 | $27.39 | $28.15 | $27.00 | $27.00 | $27.00 | 5,648 |
| 2023-11-13 | $27.30 | $27.78 | $26.66 | $26.66 | $26.66 | 5,073 |
| 2023-11-10 | $28.34 | $28.59 | $27.37 | $27.41 | $27.41 | 7,028 |
| 2023-11-09 | $27.97 | $28.92 | $27.80 | $28.50 | $28.50 | 8,853 |
| 2023-11-08 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 951 |
| 2023-11-07 | $28.22 | $28.92 | $27.95 | $27.95 | $27.95 | 1,996 |
| 2023-11-06 | $27.65 | $28.08 | $27.65 | $27.96 | $27.96 | 1,290 |
| 2023-11-03 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1,098 |
| 2023-11-02 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 640 |
| 2023-11-01 | $27.38 | $28.73 | $27.36 | $28.03 | $28.03 | 1,776 |
| 2023-10-31 | $28.99 | $28.99 | $28.15 | $28.40 | $28.40 | 1,543 |
| 2023-10-30 | $28.23 | $28.31 | $28.23 | $28.31 | $28.31 | 1,411 |
| 2023-10-27 | $27.91 | $28.22 | $27.39 | $28.22 | $28.22 | 1,215 |
| 2023-10-26 | $28.01 | $28.22 | $27.61 | $27.61 | $27.61 | 2,864 |
| 2023-10-25 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 289 |
| 2023-10-24 | $27.77 | $28.09 | $27.62 | $27.96 | $27.96 | 3,537 |
| 2023-10-23 | $28.15 | $28.15 | $27.72 | $27.72 | $27.72 | 1,360 |
| 2023-10-20 | $27.43 | $28.21 | $27.43 | $27.87 | $27.87 | 1,747 |
| 2023-10-19 | $28.10 | $28.44 | $28.04 | $28.34 | $28.34 | 1,870 |
| 2023-10-18 | $28.05 | $28.55 | $28.05 | $28.55 | $28.55 | 922 |
| 2023-10-17 | $28.24 | $28.56 | $27.79 | $28.10 | $28.10 | 4,025 |
| 2023-10-16 | $28.30 | $28.70 | $27.90 | $27.90 | $27.90 | 5,778 |
| 2023-10-13 | $28.80 | $29.07 | $28.40 | $28.40 | $28.40 | 3,050 |
| 2023-10-12 | $29.64 | $29.75 | $28.31 | $28.90 | $28.90 | 9,160 |
| 2023-10-11 | $30.74 | $30.79 | $29.34 | $29.34 | $29.34 | 18,315 |
| 2023-10-10 | $31.03 | $32.61 | $29.37 | $29.91 | $29.91 | 23,251 |
| 2023-10-09 | $30.46 | $30.90 | $30.46 | $30.90 | $30.90 | 3,353 |
| 2023-10-06 | $32.08 | $32.11 | $31.28 | $31.30 | $31.30 | 3,584 |
| 2023-10-05 | $32.26 | $32.65 | $31.42 | $31.42 | $31.42 | 7,580 |
| 2023-10-04 | $33.02 | $33.08 | $32.00 | $32.45 | $32.45 | 5,331 |
| 2023-10-03 | $33.01 | $33.36 | $32.92 | $32.92 | $32.92 | 2,857 |
| 2023-10-02 | $32.82 | $33.51 | $32.82 | $33.00 | $33.00 | 11,292 |
| 2023-09-29 | $33.39 | $33.40 | $33.00 | $33.00 | $33.00 | 3,940 |
| 2023-09-28 | $34.12 | $34.15 | $33.05 | $33.05 | $33.05 | 2,401 |
| 2023-09-27 | $33.77 | $33.77 | $33.40 | $33.40 | $33.40 | 2,430 |
| 2023-09-26 | $33.68 | $34.10 | $33.60 | $33.60 | $33.60 | 1,970 |
| 2023-09-25 | $34.32 | $34.32 | $33.36 | $33.45 | $33.45 | 7,883 |
| 2023-09-22 | $32.50 | $34.59 | $32.25 | $34.05 | $34.05 | 10,308 |
| 2023-09-21 | $33.10 | $33.90 | $32.50 | $32.56 | $32.56 | 11,682 |
| 2023-09-20 | $33.50 | $34.00 | $32.21 | $32.42 | $32.42 | 15,156 |
| 2023-09-19 | $30.90 | $33.01 | $30.90 | $32.68 | $32.68 | 12,107 |
| 2023-09-18 | $30.60 | $32.75 | $30.60 | $31.70 | $31.70 | 9,171 |
| 2023-09-15 | $31.10 | $32.51 | $30.30 | $30.50 | $30.50 | 15,650 |
| 2023-09-14 | $29.20 | $31.35 | $29.20 | $31.02 | $31.02 | 7,286 |
| 2023-09-13 | $30.51 | $31.40 | $30.10 | $30.48 | $30.48 | 13,961 |
| 2023-09-12 | $30.98 | $30.98 | $30.10 | $30.69 | $30.69 | 2,195 |
| 2023-09-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1,158 |
| 2023-09-08 | $30.66 | $30.66 | $30.38 | $30.48 | $30.48 | 1,051 |
| 2023-09-07 | $31.16 | $31.16 | $30.42 | $30.42 | $30.42 | 1,782 |
| 2023-09-06 | $30.99 | $31.38 | $29.50 | $30.43 | $30.43 | 4,048 |
| 2023-09-05 | $30.29 | $31.40 | $30.29 | $31.38 | $31.38 | 6,631 |
| 2023-09-01 | $30.51 | $31.92 | $30.50 | $30.50 | $30.50 | 3,639 |
| 2023-08-31 | $31.36 | $31.41 | $30.70 | $31.25 | $31.25 | 7,224 |
| 2023-08-30 | $30.29 | $30.70 | $30.10 | $30.50 | $30.50 | 1,067 |
| 2023-08-29 | $29.40 | $30.33 | $29.23 | $30.21 | $30.21 | 3,555 |
| 2023-08-28 | $30.18 | $31.50 | $28.99 | $28.99 | $28.99 | 5,907 |
| 2023-08-25 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 171 |
| 2023-08-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 25 |
| 2023-08-23 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 408 |
| 2023-08-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 240 |
| 2023-08-21 | $30.25 | $31.10 | $30.25 | $30.90 | $30.90 | 1,949 |
| 2023-08-18 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 535 |
| 2023-08-17 | $32.06 | $32.06 | $31.12 | $31.12 | $31.12 | 398 |
| 2023-08-16 | $30.15 | $32.17 | $30.15 | $32.17 | $32.17 | 3,367 |
| 2023-08-15 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 4 |
| 2023-08-14 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 156 |
| 2023-08-11 | $30.58 | $30.58 | $29.89 | $29.89 | $29.89 | 1,465 |
| 2023-08-10 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 56 |
| 2023-08-09 | $31.05 | $31.22 | $30.55 | $30.76 | $30.76 | 1,577 |
| 2023-08-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 38 |
| 2023-08-07 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 170 |
| 2023-08-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 114 |
| 2023-08-03 | $29.10 | $30.40 | $29.10 | $30.40 | $30.40 | 635 |
| 2023-08-02 | $29.65 | $30.26 | $29.65 | $30.19 | $30.19 | 999 |
| 2023-08-01 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 603 |
| 2023-07-31 | $31.00 | $31.00 | $28.87 | $29.70 | $29.70 | 5,527 |
| 2023-07-28 | $29.70 | $29.72 | $29.55 | $29.55 | $29.55 | 2,486 |
| 2023-07-27 | $30.05 | $30.88 | $29.48 | $29.80 | $29.80 | 6,822 |
| 2023-07-26 | $30.23 | $30.45 | $30.05 | $30.45 | $30.45 | 1,265 |
| 2023-07-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 192 |
| 2023-07-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 181 |
| 2023-07-21 | $30.26 | $31.25 | $30.26 | $30.45 | $30.45 | 927 |
| 2023-07-20 | $30.38 | $31.21 | $30.38 | $31.21 | $31.21 | 480 |
| 2023-07-19 | $30.03 | $30.67 | $30.03 | $30.67 | $30.67 | 652 |
| 2023-07-18 | $31.18 | $31.18 | $31.00 | $31.00 | $31.00 | 770 |
| 2023-07-17 | $31.00 | $31.01 | $30.81 | $30.86 | $30.86 | 2,915 |
| 2023-07-14 | $31.00 | $31.50 | $30.88 | $31.50 | $31.50 | 2,031 |
| 2023-07-13 | $31.97 | $31.98 | $31.97 | $31.98 | $31.98 | 782 |
| 2023-07-12 | $31.42 | $31.42 | $31.17 | $31.25 | $31.25 | 2,887 |
| 2023-07-11 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 274 |
| 2023-07-10 | $31.20 | $31.20 | $30.41 | $30.41 | $30.41 | 569 |
| 2023-07-07 | $31.00 | $31.16 | $30.80 | $31.10 | $31.10 | 5,541 |
| 2023-07-06 | $32.28 | $32.28 | $30.71 | $31.05 | $31.05 | 3,271 |
| 2023-07-05 | $33.30 | $33.30 | $31.44 | $31.65 | $31.65 | 4,378 |
| 2023-07-03 | $33.33 | $33.33 | $30.59 | $31.39 | $31.39 | 5,168 |
| 2023-06-30 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 149 |
| 2023-06-29 | $30.76 | $30.76 | $30.41 | $30.65 | $30.65 | 1,780 |
| 2023-06-28 | $30.40 | $31.30 | $30.40 | $31.30 | $31.30 | 1,275 |
| 2023-06-27 | $31.08 | $31.72 | $30.91 | $31.00 | $31.00 | 1,996 |
| 2023-06-26 | $30.81 | $31.00 | $30.50 | $30.74 | $30.74 | 1,632 |
| 2023-06-23 | $30.48 | $30.95 | $30.45 | $30.81 | $30.81 | 5,485 |
| 2023-06-22 | $31.00 | $31.41 | $31.00 | $31.00 | $31.00 | 1,365 |
| 2023-06-21 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 269 |
| 2023-06-20 | $31.50 | $31.67 | $31.04 | $31.32 | $31.32 | 1,135 |
| 2023-06-16 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 899 |
| 2023-06-15 | $31.66 | $32.03 | $31.66 | $31.82 | $31.82 | 1,795 |
| 2023-06-14 | $31.92 | $32.37 | $31.16 | $31.62 | $31.62 | 2,814 |
| 2023-06-13 | $31.46 | $32.60 | $31.44 | $32.01 | $32.01 | 3,064 |
| 2023-06-12 | $32.01 | $32.54 | $31.93 | $31.93 | $31.93 | 3,630 |
| 2023-06-09 | $31.57 | $32.75 | $31.57 | $32.00 | $32.00 | 4,338 |
| 2023-06-08 | $32.13 | $33.05 | $32.13 | $32.65 | $32.20 | 4,034 |
| 2023-06-07 | $31.30 | $32.46 | $31.30 | $32.20 | $31.75 | 6,677 |
| 2023-06-06 | $33.32 | $33.32 | $31.05 | $31.46 | $31.02 | 6,596 |
| 2023-06-05 | $31.22 | $31.61 | $31.22 | $31.61 | $31.17 | 1,100 |
| 2023-06-02 | $31.04 | $31.04 | $30.77 | $31.00 | $30.57 | 2,020 |
| 2023-06-01 | $30.31 | $31.22 | $30.20 | $30.75 | $30.32 | 2,495 |
| 2023-05-31 | $31.21 | $31.99 | $30.20 | $30.74 | $30.31 | 4,599 |
| 2023-05-30 | $31.31 | $32.21 | $30.50 | $30.90 | $30.47 | 8,577 |
| 2023-05-26 | $30.80 | $32.12 | $30.61 | $31.31 | $30.88 | 4,013 |
| 2023-05-25 | $30.00 | $31.26 | $29.95 | $30.37 | $29.95 | 4,718 |
| 2023-05-24 | $30.16 | $30.35 | $29.50 | $30.25 | $29.83 | 3,504 |
| 2023-05-23 | $29.61 | $30.35 | $29.23 | $29.77 | $29.36 | 5,309 |
| 2023-05-22 | $29.41 | $29.45 | $29.01 | $29.23 | $28.82 | 846 |
| 2023-05-19 | $30.00 | $30.00 | $28.81 | $29.00 | $28.60 | 3,186 |
| 2023-05-18 | $29.00 | $29.25 | $28.24 | $28.24 | $27.85 | 2,609 |
| 2023-05-17 | $29.04 | $29.04 | $27.99 | $28.15 | $27.76 | 4,671 |
| 2023-05-16 | $28.75 | $28.80 | $27.96 | $28.07 | $27.68 | 6,693 |
| 2023-05-15 | $29.26 | $29.26 | $27.43 | $27.76 | $27.38 | 3,693 |
| 2023-05-12 | $27.77 | $27.97 | $27.26 | $27.67 | $27.29 | 2,451 |
| 2023-05-11 | $26.77 | $27.46 | $26.77 | $27.45 | $27.07 | 2,241 |
| 2023-05-10 | $27.31 | $27.60 | $26.85 | $27.21 | $26.83 | 3,031 |
| 2023-05-09 | $27.35 | $27.35 | $27.35 | $27.35 | $26.97 | 97 |
| 2023-05-08 | $27.35 | $27.35 | $27.35 | $27.35 | $26.97 | 165 |
| 2023-05-05 | $27.37 | $27.37 | $27.37 | $27.37 | $26.99 | 256 |
| 2023-05-04 | $27.05 | $27.50 | $26.61 | $26.61 | $26.24 | 800 |
| 2023-05-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.28 | 328 |
| 2023-05-02 | $27.38 | $27.77 | $27.38 | $27.77 | $27.38 | 987 |
| 2023-05-01 | $28.49 | $28.65 | $28.00 | $28.00 | $27.61 | 1,497 |
| 2023-04-28 | $27.53 | $27.53 | $27.53 | $27.53 | $27.15 | 200 |
| 2023-04-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 153 |
| 2023-04-26 | $27.32 | $27.32 | $27.32 | $27.32 | $26.94 | 118 |
| 2023-04-25 | $27.29 | $27.34 | $27.29 | $27.32 | $26.94 | 954 |
| 2023-04-24 | $27.29 | $27.29 | $27.29 | $27.29 | $26.91 | 125 |
| 2023-04-21 | $27.30 | $27.30 | $27.29 | $27.29 | $26.91 | 422 |
| 2023-04-20 | $27.70 | $27.90 | $27.57 | $27.57 | $27.19 | 1,300 |
| 2023-04-19 | $27.99 | $27.99 | $27.99 | $27.99 | $27.60 | 322 |
| 2023-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.61 | 299 |
| 2023-04-17 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 102 |
| 2023-04-14 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 244 |
| 2023-04-13 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 241 |
| 2023-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 215 |
| 2023-04-11 | $27.52 | $28.37 | $27.52 | $28.00 | $28.00 | 1,345 |
| 2023-04-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 323 |
| 2023-04-06 | $28.00 | $28.37 | $27.59 | $27.59 | $27.59 | 687 |
| 2023-04-05 | $28.45 | $28.45 | $28.00 | $28.00 | $28.00 | 726 |
| 2023-04-04 | $29.24 | $29.24 | $28.56 | $28.56 | $28.56 | 604 |
| 2023-04-03 | $28.36 | $28.49 | $28.25 | $28.25 | $28.25 | 698 |
| 2023-03-31 | $28.23 | $28.28 | $28.23 | $28.28 | $28.28 | 434 |
| 2023-03-30 | $28.01 | $28.01 | $27.71 | $27.97 | $27.97 | 633 |
| 2023-03-29 | $28.47 | $28.50 | $27.90 | $28.00 | $28.00 | 988 |
| 2023-03-28 | $28.12 | $28.70 | $28.00 | $28.00 | $28.00 | 7,124 |
| 2023-03-27 | $28.23 | $28.38 | $27.70 | $27.95 | $27.95 | 5,256 |
| 2023-03-24 | $27.05 | $28.00 | $27.05 | $27.75 | $27.75 | 4,536 |
| 2023-03-23 | $27.80 | $28.53 | $27.78 | $28.50 | $28.50 | 8,225 |
| 2023-03-22 | $27.41 | $27.80 | $27.16 | $27.31 | $27.31 | 3,526 |
| 2023-03-21 | $27.40 | $28.00 | $27.40 | $28.00 | $28.00 | 3,673 |
| 2023-03-20 | $28.10 | $28.10 | $27.24 | $27.78 | $27.78 | 2,419 |
| 2023-03-17 | $28.21 | $28.65 | $28.03 | $28.10 | $28.10 | 4,480 |
| 2023-03-16 | $27.79 | $28.30 | $27.79 | $28.30 | $28.30 | 2,937 |
| 2023-03-15 | $28.17 | $28.50 | $27.71 | $27.76 | $27.76 | 9,873 |
| 2023-03-14 | $27.26 | $29.04 | $27.26 | $28.14 | $28.14 | 8,596 |
| 2023-03-13 | $27.96 | $28.34 | $26.75 | $27.49 | $27.49 | 9,574 |
| 2023-03-10 | $27.96 | $28.46 | $27.80 | $28.06 | $28.06 | 4,265 |
| 2023-03-09 | $27.47 | $28.40 | $27.47 | $27.83 | $27.83 | 5,475 |
| 2023-03-08 | $27.52 | $28.53 | $27.52 | $27.52 | $27.52 | 9,481 |
| 2023-03-07 | $28.30 | $28.83 | $28.05 | $28.05 | $28.05 | 4,239 |
| 2023-03-06 | $27.89 | $28.82 | $27.89 | $28.74 | $28.74 | 4,355 |
| 2023-03-03 | $28.45 | $28.67 | $27.65 | $28.47 | $28.47 | 7,695 |
| 2023-03-02 | $28.45 | $28.65 | $28.34 | $28.39 | $28.39 | 2,708 |
| 2023-03-01 | $28.21 | $28.84 | $28.21 | $28.35 | $28.35 | 4,693 |
| 2023-02-28 | $28.40 | $29.20 | $28.40 | $29.20 | $29.20 | 4,235 |
| 2023-02-27 | $28.25 | $28.26 | $28.25 | $28.26 | $28.26 | 514 |
| 2023-02-24 | $28.25 | $28.40 | $28.25 | $28.40 | $28.40 | 656 |
| 2023-02-23 | $28.41 | $28.41 | $27.81 | $28.40 | $28.40 | 3,899 |
| 2023-02-22 | $28.05 | $28.46 | $28.05 | $28.41 | $28.41 | 7,764 |
| 2023-02-21 | $28.25 | $28.25 | $28.01 | $28.06 | $28.06 | 1,766 |
| 2023-02-17 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 88 |
| 2023-02-16 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 47 |
| 2023-02-15 | $28.60 | $28.60 | $27.90 | $28.09 | $28.09 | 1,000 |
| 2023-02-14 | $27.97 | $28.00 | $27.59 | $27.59 | $27.59 | 1,610 |
| 2023-02-13 | $27.87 | $27.94 | $27.87 | $27.94 | $27.94 | 608 |
| 2023-02-10 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 135 |
| 2023-02-09 | $27.02 | $27.19 | $27.02 | $27.02 | $27.02 | 1,655 |
| 2023-02-08 | $26.84 | $27.85 | $26.84 | $27.85 | $27.85 | 6,635 |
| 2023-02-07 | $27.96 | $28.00 | $27.70 | $27.70 | $27.70 | 3,022 |
| 2023-02-06 | $26.94 | $27.00 | $26.88 | $27.00 | $27.00 | 1,359 |
| 2023-02-03 | $26.52 | $27.06 | $26.52 | $27.06 | $27.06 | 718 |
| 2023-02-02 | $26.65 | $26.86 | $26.55 | $26.86 | $26.86 | 2,203 |
| 2023-02-01 | $26.85 | $26.85 | $26.70 | $26.70 | $26.70 | 1,035 |
| 2023-01-31 | $26.40 | $26.50 | $26.08 | $26.40 | $26.40 | 1,400 |
| 2023-01-30 | $26.48 | $26.50 | $26.38 | $26.40 | $26.40 | 1,371 |
| 2023-01-27 | $26.77 | $27.00 | $26.74 | $26.74 | $26.74 | 1,225 |
| 2023-01-26 | $26.99 | $27.39 | $26.53 | $27.00 | $27.00 | 2,492 |
| 2023-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 370 |
| 2023-01-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 314 |
| 2023-01-23 | $26.32 | $26.50 | $26.32 | $26.50 | $26.50 | 1,716 |
| 2023-01-20 | $26.60 | $26.60 | $26.33 | $26.34 | $26.34 | 1,729 |
| 2023-01-19 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 127 |
| 2023-01-18 | $27.86 | $27.88 | $26.56 | $26.56 | $26.56 | 3,408 |
| 2023-01-17 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 63 |
| 2023-01-13 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 316 |
| 2023-01-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 404 |
| 2023-01-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 74 |
| 2023-01-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 243 |
| 2023-01-09 | $27.50 | $27.50 | $27.40 | $27.40 | $27.40 | 1,539 |
| 2023-01-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 54 |
| 2023-01-05 | $25.71 | $25.79 | $25.71 | $25.77 | $25.77 | 773 |
| 2023-01-04 | $26.66 | $26.92 | $26.20 | $26.20 | $26.20 | 1,107 |
| 2023-01-03 | $25.89 | $26.47 | $25.88 | $26.16 | $26.16 | 1,918 |
| 2022-12-30 | $26.12 | $26.46 | $25.88 | $25.88 | $25.88 | 1,403 |
| 2022-12-29 | $26.15 | $26.15 | $25.50 | $25.80 | $25.80 | 1,031 |
| 2022-12-28 | $26.37 | $26.46 | $25.50 | $26.14 | $26.14 | 2,569 |
| 2022-12-27 | $28.49 | $28.49 | $26.50 | $26.99 | $26.99 | 381 |
| 2022-12-23 | $26.87 | $26.87 | $26.50 | $26.50 | $26.50 | 569 |
| 2022-12-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 84 |
| 2022-12-21 | $26.65 | $26.65 | $26.64 | $26.64 | $26.64 | 638 |
| 2022-12-20 | $26.74 | $26.74 | $26.59 | $26.59 | $26.59 | 5,164 |
| 2022-12-19 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 779 |
| 2022-12-16 | $27.90 | $27.95 | $27.54 | $27.91 | $27.91 | 665 |
| 2022-12-15 | $28.17 | $28.25 | $27.60 | $27.60 | $27.60 | 1,301 |
| 2022-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 478 |
| 2022-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 827 |
| 2022-12-09 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 108 |
| 2022-12-08 | $28.01 | $28.42 | $28.01 | $28.42 | $28.42 | 513 |
| 2022-12-07 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 488 |
| 2022-12-06 | $28.50 | $28.50 | $28.42 | $28.42 | $28.42 | 770 |
| 2022-12-05 | $29.40 | $29.90 | $29.40 | $29.90 | $29.90 | 862 |
| 2022-12-02 | $28.00 | $28.39 | $28.00 | $28.39 | $28.39 | 1,684 |
| 2022-12-01 | $27.77 | $28.50 | $27.77 | $28.50 | $28.50 | 1,086 |
| 2022-11-30 | $28.12 | $28.32 | $28.12 | $28.32 | $28.32 | 433 |
| 2022-11-29 | $28.75 | $28.75 | $27.93 | $27.93 | $27.93 | 656 |
| 2022-11-28 | $28.95 | $28.95 | $28.76 | $28.76 | $28.76 | 517 |
| 2022-11-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 241 |
| 2022-11-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 454 |
| 2022-11-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 122 |
| 2022-11-21 | $27.64 | $28.00 | $27.64 | $27.86 | $27.86 | 1,953 |
| 2022-11-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 506 |
| 2022-11-17 | $28.00 | $28.04 | $27.85 | $27.85 | $27.85 | 815 |
| 2022-11-16 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 389 |
| 2022-11-15 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 81 |
| 2022-11-14 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 147 |
| 2022-11-11 | $28.25 | $28.25 | $28.01 | $28.01 | $28.01 | 475 |
| 2022-11-10 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 383 |
| 2022-11-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 333 |
| 2022-11-08 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 469 |
| 2022-11-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 148 |
| 2022-11-04 | $28.00 | $28.57 | $28.00 | $28.05 | $28.05 | 1,054 |
| 2022-11-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 570 |
| 2022-11-02 | $29.37 | $30.90 | $27.64 | $27.70 | $27.70 | 8,390 |
| 2022-11-01 | $27.50 | $29.50 | $27.50 | $28.52 | $28.52 | 5,608 |
| 2022-10-31 | $27.27 | $28.51 | $26.66 | $27.48 | $27.48 | 5,732 |
| 2022-10-28 | $26.07 | $27.31 | $26.07 | $26.83 | $26.83 | 2,957 |
| 2022-10-27 | $25.90 | $27.69 | $25.82 | $26.60 | $26.60 | 2,947 |
| 2022-10-26 | $25.75 | $25.75 | $25.62 | $25.75 | $25.75 | 1,083 |
| 2022-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 455 |
| 2022-10-24 | $25.40 | $26.00 | $25.20 | $25.80 | $25.80 | 2,364 |
| 2022-10-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 562 |
| 2022-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 323 |
| 2022-10-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 568 |
| 2022-10-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 54 |
| 2022-10-17 | $25.98 | $26.07 | $25.50 | $26.04 | $26.04 | 1,629 |
| 2022-10-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 472 |
| 2022-10-13 | $25.73 | $26.01 | $25.50 | $26.01 | $26.01 | 668 |
| 2022-10-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 475 |
| 2022-10-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 355 |
| 2022-10-10 | $25.50 | $25.62 | $25.50 | $25.62 | $25.62 | 512 |
| 2022-10-07 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 130 |
| 2022-10-06 | $25.55 | $26.01 | $25.55 | $26.01 | $26.01 | 672 |
| 2022-10-05 | $26.00 | $26.00 | $25.52 | $25.73 | $25.73 | 925 |
| 2022-10-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 535 |
| 2022-10-03 | $26.11 | $26.11 | $25.69 | $25.69 | $25.69 | 521 |
| 2022-09-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 271 |
| 2022-09-29 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 385 |
| 2022-09-28 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 308 |
| 2022-09-27 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 232 |
| 2022-09-26 | $26.50 | $26.50 | $25.95 | $25.95 | $25.95 | 2,423 |
| 2022-09-23 | $26.20 | $26.35 | $25.30 | $26.08 | $26.08 | 2,037 |
| 2022-09-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 182 |
| 2022-09-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1,080 |
| 2022-09-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 71 |
| 2022-09-19 | $26.55 | $26.74 | $26.55 | $26.74 | $26.74 | 688 |
| 2022-09-16 | $26.78 | $27.40 | $26.51 | $27.40 | $27.40 | 1,444 |
| 2022-09-15 | $26.21 | $27.40 | $26.21 | $27.00 | $27.00 | 1,482 |
| 2022-09-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 215 |
| 2022-09-13 | $26.90 | $27.16 | $26.26 | $27.13 | $27.13 | 1,307 |
| 2022-09-12 | $26.21 | $26.61 | $26.21 | $26.61 | $26.61 | 1,492 |
| 2022-09-09 | $26.23 | $26.48 | $26.23 | $26.23 | $26.23 | 695 |
| 2022-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,099 |
| 2022-09-07 | $25.50 | $25.98 | $25.50 | $25.77 | $25.77 | 1,764 |
| 2022-09-06 | $26.00 | $26.00 | $25.54 | $25.54 | $25.54 | 815 |
| 2022-09-02 | $26.01 | $26.08 | $25.97 | $25.98 | $25.98 | 2,873 |
| 2022-09-01 | $26.58 | $26.61 | $25.00 | $25.00 | $25.00 | 2,564 |
| 2022-08-31 | $26.40 | $26.55 | $25.70 | $25.70 | $25.70 | 2,348 |
| 2022-08-30 | $26.45 | $26.50 | $26.45 | $26.50 | $26.50 | 1,922 |
| 2022-08-29 | $26.63 | $26.81 | $26.56 | $26.56 | $26.56 | 1,314 |
| 2022-08-26 | $26.75 | $27.00 | $26.35 | $26.35 | $26.35 | 1,642 |
| 2022-08-25 | $27.00 | $27.13 | $26.83 | $26.83 | $26.83 | 2,066 |
| 2022-08-24 | $27.45 | $27.50 | $27.28 | $27.28 | $27.28 | 3,434 |
| 2022-08-23 | $27.75 | $27.75 | $27.66 | $27.73 | $27.73 | 4,991 |
| 2022-08-22 | $27.16 | $28.29 | $27.16 | $27.75 | $27.75 | 3,066 |
| 2022-08-19 | $28.97 | $28.97 | $28.59 | $28.59 | $28.59 | 474 |
| 2022-08-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,203 |
| 2022-08-17 | $28.38 | $28.82 | $28.00 | $28.65 | $28.65 | 2,596 |
| 2022-08-16 | $28.64 | $28.64 | $28.50 | $28.50 | $28.50 | 680 |
| 2022-08-15 | $29.30 | $29.30 | $28.56 | $28.56 | $28.56 | 2,162 |
| 2022-08-12 | $28.95 | $29.00 | $28.95 | $29.00 | $29.00 | 669 |
| 2022-08-11 | $29.35 | $29.35 | $28.90 | $29.00 | $29.00 | 6,820 |
| 2022-08-10 | $29.24 | $29.28 | $28.93 | $29.26 | $29.26 | 1,744 |
| 2022-08-09 | $29.16 | $29.16 | $28.91 | $29.01 | $29.01 | 1,974 |
| 2022-08-08 | $29.20 | $29.20 | $28.90 | $28.90 | $28.90 | 1,093 |
| 2022-08-05 | $29.00 | $29.43 | $28.62 | $29.43 | $29.43 | 4,053 |
| 2022-08-04 | $28.15 | $28.50 | $28.00 | $28.00 | $28.00 | 3,356 |
| 2022-08-03 | $28.00 | $28.50 | $27.99 | $28.50 | $28.50 | 11,576 |
| 2022-08-02 | $28.10 | $28.10 | $27.90 | $28.00 | $28.00 | 2,417 |
| 2022-08-01 | $27.93 | $28.00 | $27.93 | $28.00 | $28.00 | 1,031 |
| 2022-07-29 | $27.90 | $28.00 | $27.82 | $28.00 | $28.00 | 1,857 |
| 2022-07-28 | $27.98 | $28.00 | $27.57 | $28.00 | $28.00 | 1,295 |
| 2022-07-27 | $27.79 | $28.00 | $27.79 | $27.98 | $27.98 | 1,206 |
| 2022-07-26 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 191 |
| 2022-07-25 | $27.89 | $28.00 | $27.62 | $27.62 | $27.62 | 1,931 |
| 2022-07-22 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 305 |
| 2022-07-21 | $27.40 | $28.00 | $27.40 | $27.57 | $27.57 | 1,832 |
| 2022-07-20 | $28.25 | $28.50 | $28.00 | $28.00 | $28.00 | 3,827 |
| 2022-07-19 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 690 |
| 2022-07-18 | $27.13 | $28.40 | $27.13 | $28.40 | $28.40 | 1,091 |
| 2022-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,131 |
| 2022-07-14 | $28.54 | $28.54 | $27.67 | $27.95 | $27.95 | 3,825 |
| 2022-07-13 | $29.34 | $29.34 | $28.60 | $28.60 | $28.60 | 5,125 |
| 2022-07-12 | $29.84 | $29.84 | $28.69 | $29.40 | $29.40 | 3,378 |
| 2022-07-11 | $29.24 | $29.97 | $29.13 | $29.97 | $29.97 | 1,562 |
| 2022-07-08 | $29.21 | $31.00 | $28.86 | $29.94 | $29.94 | 7,047 |
| 2022-07-07 | $31.00 | $31.00 | $28.84 | $29.57 | $29.57 | 1,155 |
| 2022-07-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 328 |
| 2022-07-05 | $30.00 | $30.25 | $30.00 | $30.00 | $30.00 | 1,454 |
| 2022-07-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 430 |
| 2022-06-30 | $30.01 | $30.01 | $30.00 | $30.00 | $30.00 | 973 |
| 2022-06-29 | $30.01 | $30.35 | $30.01 | $30.35 | $30.35 | 1,087 |
| 2022-06-28 | $30.46 | $30.46 | $30.01 | $30.01 | $30.01 | 731 |
| 2022-06-27 | $30.76 | $30.88 | $28.70 | $30.22 | $30.22 | 4,688 |
| 2022-06-24 | $32.26 | $32.26 | $31.50 | $31.50 | $31.50 | 606 |
| 2022-06-23 | $32.50 | $33.33 | $32.50 | $32.74 | $32.74 | 784 |
| 2022-06-22 | $32.65 | $32.65 | $32.50 | $32.50 | $32.50 | 752 |
| 2022-06-21 | $33.50 | $33.52 | $32.68 | $32.68 | $32.68 | 3,503 |
| 2022-06-17 | $31.54 | $34.24 | $31.54 | $33.50 | $33.50 | 6,905 |
| 2022-06-16 | $31.65 | $31.65 | $31.53 | $31.53 | $31.53 | 764 |
| 2022-06-15 | $32.30 | $32.31 | $31.00 | $32.00 | $32.00 | 1,550 |
| 2022-06-14 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 372 |
| 2022-06-13 | $33.25 | $33.35 | $33.00 | $33.12 | $33.12 | 5,848 |
| 2022-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 688 |
| 2022-06-09 | $34.00 | $34.99 | $34.00 | $34.99 | $34.99 | 1,010 |
| 2022-06-08 | $34.01 | $36.05 | $34.01 | $34.50 | $34.50 | 9,925 |
| 2022-06-07 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 7,000 |
| 2022-06-06 | $35.50 | $36.23 | $35.50 | $35.54 | $35.54 | 8,479 |
| 2022-06-03 | $36.76 | $36.76 | $35.75 | $35.92 | $35.92 | 5,700 |
| 2022-06-02 | $38.00 | $38.00 | $36.04 | $36.50 | $36.50 | 33,320 |
| 2022-06-01 | $35.47 | $38.22 | $35.03 | $37.02 | $37.02 | 5,599 |
| 2022-05-31 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 813 |
| 2022-05-27 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 111 |
| 2022-05-26 | $35.00 | $36.19 | $34.71 | $34.71 | $34.71 | 704 |
| 2022-05-25 | $34.86 | $35.83 | $34.69 | $35.83 | $35.83 | 660 |
| 2022-05-24 | $35.27 | $35.27 | $35.11 | $35.11 | $35.11 | 617 |
| 2022-05-23 | $35.50 | $37.79 | $35.01 | $35.01 | $35.01 | 13,070 |
| 2022-05-20 | $35.67 | $36.24 | $35.34 | $36.24 | $36.24 | 3,671 |
| 2022-05-19 | $34.70 | $36.50 | $34.70 | $36.00 | $36.00 | 14,493 |
| 2022-05-18 | $36.47 | $36.47 | $34.90 | $35.13 | $35.13 | 7,639 |
| 2022-05-17 | $33.75 | $35.63 | $33.51 | $34.72 | $34.72 | 3,469 |
| 2022-05-16 | $36.50 | $36.50 | $33.85 | $34.77 | $34.77 | 5,507 |
| 2022-05-13 | $30.88 | $35.00 | $30.88 | $33.33 | $33.33 | 24,321 |
| 2022-05-12 | $32.12 | $35.47 | $31.96 | $32.30 | $32.30 | 19,737 |
| 2022-05-11 | $36.70 | $36.70 | $33.02 | $33.48 | $33.48 | 12,420 |
| 2022-05-10 | $37.79 | $37.79 | $35.00 | $36.60 | $36.60 | 2,747 |
| 2022-05-09 | $38.00 | $38.00 | $36.50 | $37.20 | $37.20 | 3,966 |
| 2022-05-06 | $38.00 | $38.98 | $36.90 | $36.90 | $36.90 | 4,456 |
| 2022-05-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 396 |
| 2022-05-04 | $38.00 | $38.28 | $37.30 | $37.95 | $37.95 | 3,733 |
| 2022-05-03 | $37.00 | $38.07 | $37.00 | $38.07 | $38.07 | 1,638 |
| 2022-05-02 | $38.33 | $38.34 | $37.05 | $37.50 | $37.50 | 8,698 |
| 2022-04-29 | $37.86 | $38.36 | $36.74 | $37.20 | $37.20 | 7,150 |
| 2022-04-28 | $37.98 | $39.40 | $36.18 | $37.76 | $37.76 | 23,381 |
| 2022-04-27 | $37.99 | $37.99 | $35.68 | $37.21 | $37.21 | 10,957 |
| 2022-04-26 | $38.83 | $39.54 | $37.60 | $37.85 | $37.85 | 13,111 |
| 2022-04-25 | $39.00 | $39.44 | $38.26 | $38.73 | $38.73 | 11,156 |
| 2022-04-22 | $35.90 | $40.00 | $35.90 | $38.95 | $38.95 | 19,714 |
| 2022-04-21 | $37.25 | $37.41 | $35.29 | $35.93 | $35.93 | 10,010 |
| 2022-04-20 | $35.97 | $38.20 | $35.50 | $37.90 | $37.90 | 28,999 |
| 2022-04-19 | $35.85 | $39.30 | $35.11 | $35.57 | $35.57 | 9,814 |
| 2022-04-18 | $35.48 | $36.34 | $35.20 | $36.19 | $36.19 | 3,672 |
| 2022-04-14 | $34.50 | $36.32 | $34.50 | $35.55 | $35.55 | 2,045 |
| 2022-04-13 | $34.95 | $35.00 | $34.95 | $35.00 | $35.00 | 587 |
| 2022-04-12 | $35.16 | $36.13 | $34.26 | $34.26 | $34.26 | 3,196 |
| 2022-04-11 | $34.16 | $35.60 | $34.16 | $34.50 | $34.50 | 2,295 |
| 2022-04-08 | $35.30 | $35.30 | $35.11 | $35.11 | $35.11 | 414 |
| 2022-04-07 | $34.15 | $36.19 | $34.01 | $35.23 | $35.23 | 6,082 |
| 2022-04-06 | $33.60 | $35.90 | $33.60 | $34.54 | $34.54 | 5,580 |
| 2022-04-05 | $34.71 | $34.71 | $33.52 | $33.64 | $33.64 | 2,641 |
| 2022-04-04 | $34.98 | $35.00 | $34.18 | $34.71 | $34.71 | 2,258 |
| 2022-04-01 | $33.25 | $34.65 | $33.19 | $33.72 | $33.72 | 4,531 |
| 2022-03-31 | $33.96 | $34.90 | $33.38 | $34.70 | $34.70 | 2,798 |
| 2022-03-30 | $34.01 | $34.55 | $34.01 | $34.55 | $34.55 | 1,411 |
| 2022-03-29 | $34.67 | $34.70 | $33.33 | $34.70 | $33.72 | 2,698 |
| 2022-03-28 | $33.94 | $35.40 | $33.22 | $34.60 | $33.63 | 12,089 |
| 2022-03-25 | $35.30 | $35.30 | $33.42 | $34.20 | $33.24 | 7,498 |
| 2022-03-24 | $34.15 | $34.95 | $33.95 | $34.95 | $33.97 | 3,065 |
| 2022-03-23 | $34.04 | $34.14 | $33.42 | $33.73 | $32.78 | 2,552 |
| 2022-03-22 | $34.60 | $35.30 | $33.28 | $34.15 | $33.19 | 10,666 |
| 2022-03-21 | $32.36 | $34.38 | $32.20 | $33.60 | $32.65 | 8,034 |
| 2022-03-18 | $32.15 | $35.99 | $32.00 | $32.00 | $31.10 | 15,796 |
| 2022-03-17 | $32.21 | $33.08 | $30.95 | $32.00 | $31.10 | 8,939 |
| 2022-03-16 | $29.58 | $33.25 | $29.10 | $32.42 | $31.51 | 16,232 |
| 2022-03-15 | $29.60 | $29.88 | $28.66 | $29.25 | $28.43 | 5,749 |
| 2022-03-14 | $30.00 | $30.00 | $29.50 | $29.50 | $28.67 | 824 |
| 2022-03-11 | $29.80 | $30.22 | $28.99 | $29.00 | $28.18 | 3,577 |
| 2022-03-10 | $30.68 | $30.79 | $29.05 | $30.79 | $29.92 | 3,127 |
| 2022-03-09 | $30.00 | $32.00 | $30.00 | $31.10 | $30.22 | 7,311 |
| 2022-03-08 | $29.07 | $33.40 | $28.95 | $30.85 | $29.98 | 16,504 |
| 2022-03-07 | $28.79 | $33.33 | $28.79 | $29.35 | $28.52 | 17,897 |
| 2022-03-04 | $31.75 | $34.77 | $28.61 | $31.75 | $30.86 | 18,316 |
| 2022-03-03 | $30.00 | $33.20 | $29.90 | $33.00 | $32.07 | 21,538 |
| 2022-03-02 | $28.59 | $29.45 | $28.59 | $29.45 | $28.62 | 977 |
| 2022-03-01 | $29.20 | $29.73 | $29.20 | $29.73 | $28.89 | 977 |
| 2022-02-28 | $29.20 | $29.20 | $29.20 | $29.20 | $28.38 | 333 |
| 2022-02-25 | $29.84 | $29.84 | $29.20 | $29.20 | $28.38 | 2,368 |
| 2022-02-24 | $29.00 | $29.77 | $27.50 | $29.00 | $28.18 | 3,960 |
| 2022-02-23 | $29.86 | $30.19 | $29.00 | $29.25 | $28.43 | 2,909 |
| 2022-02-22 | $29.40 | $29.50 | $29.40 | $29.50 | $28.67 | 1,550 |
| 2022-02-18 | $29.15 | $29.18 | $29.07 | $29.07 | $28.25 | 594 |
| 2022-02-17 | $28.21 | $30.34 | $28.20 | $29.00 | $28.18 | 8,543 |
| 2022-02-16 | $27.53 | $27.83 | $27.53 | $27.80 | $27.02 | 903 |
| 2022-02-15 | $29.25 | $29.44 | $27.60 | $27.72 | $26.94 | 8,813 |
| 2022-02-14 | $29.76 | $30.00 | $29.50 | $29.50 | $28.67 | 1,466 |
| 2022-02-11 | $29.56 | $30.22 | $29.50 | $29.80 | $28.96 | 3,809 |
| 2022-02-10 | $28.66 | $30.35 | $28.66 | $29.90 | $29.06 | 8,289 |
| 2022-02-09 | $28.92 | $29.62 | $28.68 | $29.62 | $28.79 | 1,784 |
| 2022-02-08 | $28.52 | $29.00 | $28.50 | $29.00 | $28.18 | 2,418 |
| 2022-02-07 | $27.54 | $29.60 | $27.54 | $28.50 | $27.70 | 11,133 |
| 2022-02-04 | $28.89 | $28.89 | $28.07 | $28.64 | $27.83 | 3,107 |
| 2022-02-03 | $29.50 | $29.63 | $27.90 | $29.00 | $28.18 | 2,552 |
| 2022-02-02 | $29.49 | $29.90 | $29.40 | $29.40 | $28.57 | 2,422 |
| 2022-02-01 | $28.64 | $30.00 | $28.64 | $29.61 | $28.78 | 4,327 |
| 2022-01-31 | $27.55 | $28.81 | $26.92 | $28.44 | $27.64 | 5,324 |
| 2022-01-28 | $30.03 | $30.15 | $28.02 | $28.02 | $27.23 | 5,624 |
| 2022-01-27 | $29.90 | $32.53 | $29.20 | $30.00 | $29.16 | 15,932 |
| 2022-01-26 | $30.60 | $32.00 | $29.79 | $29.79 | $28.95 | 4,519 |
| 2022-01-25 | $29.70 | $30.23 | $28.45 | $29.15 | $28.33 | 5,956 |
| 2022-01-24 | $30.02 | $30.19 | $28.02 | $29.51 | $28.68 | 4,052 |
| 2022-01-21 | $30.40 | $30.99 | $30.00 | $30.25 | $29.40 | 2,538 |
| 2022-01-20 | $32.26 | $32.40 | $31.58 | $31.58 | $30.69 | 1,807 |
| 2022-01-19 | $32.55 | $32.55 | $31.16 | $32.10 | $31.19 | 10,743 |
| 2022-01-18 | $32.82 | $33.50 | $31.50 | $33.50 | $32.56 | 5,853 |
| 2022-01-14 | $32.26 | $33.50 | $31.96 | $32.24 | $31.33 | 7,335 |
| 2022-01-13 | $32.06 | $32.77 | $31.01 | $32.25 | $31.34 | 3,987 |
| 2022-01-12 | $32.50 | $33.84 | $31.72 | $32.19 | $31.28 | 5,742 |
| 2022-01-11 | $31.90 | $32.41 | $31.88 | $32.41 | $31.50 | 2,797 |
| 2022-01-10 | $31.00 | $31.99 | $31.00 | $31.01 | $30.14 | 3,233 |
| 2022-01-07 | $30.95 | $30.95 | $30.95 | $30.95 | $30.08 | 200 |
| 2022-01-06 | $30.95 | $30.95 | $30.95 | $30.95 | $30.08 | 862 |
| 2022-01-05 | $31.07 | $31.07 | $30.96 | $30.96 | $30.09 | 744 |
| 2022-01-04 | $31.07 | $31.62 | $31.00 | $31.62 | $30.73 | 3,567 |
| 2022-01-03 | $30.88 | $31.11 | $30.71 | $30.71 | $29.85 | 2,558 |
| 2021-12-31 | $30.31 | $31.04 | $30.31 | $30.87 | $30.00 | 1,767 |
| 2021-12-30 | $30.50 | $30.94 | $30.18 | $30.50 | $29.64 | 2,421 |
| 2021-12-29 | $30.75 | $32.85 | $30.54 | $30.54 | $29.68 | 15,160 |
| 2021-12-28 | $29.45 | $31.98 | $29.39 | $30.40 | $29.54 | 17,299 |
| 2021-12-27 | $30.03 | $30.20 | $29.72 | $29.75 | $28.91 | 1,229 |
| 2021-12-23 | $30.41 | $30.50 | $30.41 | $30.50 | $29.64 | 860 |
| 2021-12-22 | $30.70 | $32.00 | $29.89 | $30.32 | $29.46 | 11,355 |
| 2021-12-21 | $29.88 | $31.99 | $29.88 | $30.60 | $29.74 | 10,491 |
| 2021-12-20 | $31.50 | $31.50 | $30.35 | $30.35 | $29.50 | 921 |
| 2021-12-17 | $31.50 | $32.80 | $31.50 | $31.98 | $31.08 | 1,581 |
| 2021-12-16 | $31.67 | $33.89 | $31.12 | $31.65 | $30.76 | 4,976 |
| 2021-12-15 | $32.25 | $32.35 | $32.25 | $32.35 | $31.44 | 449 |
| 2021-12-14 | $31.55 | $33.21 | $31.35 | $32.11 | $31.21 | 11,269 |
| 2021-12-13 | $31.68 | $32.95 | $31.22 | $32.95 | $32.02 | 603 |
| 2021-12-10 | $32.60 | $32.60 | $31.64 | $31.70 | $30.81 | 2,907 |
| 2021-12-09 | $32.60 | $32.60 | $32.60 | $32.60 | $31.68 | 404 |
| 2021-12-08 | $32.95 | $33.12 | $32.95 | $33.12 | $32.19 | 389 |
| 2021-12-07 | $32.14 | $32.90 | $32.14 | $32.90 | $31.97 | 1,678 |
| 2021-12-06 | $31.94 | $31.94 | $31.94 | $31.94 | $31.04 | 287 |
| 2021-12-03 | $34.02 | $34.11 | $30.61 | $31.94 | $31.04 | 14,590 |
| 2021-12-02 | $33.46 | $34.35 | $32.34 | $34.35 | $33.38 | 4,963 |
| 2021-12-01 | $31.22 | $34.88 | $31.10 | $32.47 | $31.56 | 10,129 |
| 2021-11-30 | $33.10 | $33.99 | $29.59 | $31.60 | $30.71 | 16,542 |
| 2021-11-29 | $34.88 | $34.88 | $31.61 | $33.10 | $32.17 | 3,254 |
| 2021-11-26 | $33.14 | $33.14 | $33.14 | $33.14 | $32.20 | 308 |
| 2021-11-24 | $33.14 | $33.14 | $33.14 | $33.14 | $32.20 | 352 |
| 2021-11-23 | $33.72 | $33.72 | $33.72 | $33.72 | $32.77 | 859 |
| 2021-11-22 | $33.95 | $34.47 | $33.95 | $34.10 | $33.14 | 2,392 |
| 2021-11-19 | $34.04 | $34.04 | $34.04 | $34.04 | $33.08 | 415 |
| 2021-11-18 | $33.83 | $34.37 | $33.57 | $34.37 | $33.40 | 3,131 |
| 2021-11-17 | $33.16 | $35.00 | $33.16 | $33.79 | $32.84 | 3,411 |
| 2021-11-16 | $32.95 | $33.89 | $32.78 | $32.78 | $31.86 | 3,250 |
| 2021-11-15 | $33.19 | $33.19 | $32.88 | $33.18 | $32.25 | 1,123 |
| 2021-11-12 | $34.41 | $34.48 | $33.31 | $33.31 | $32.37 | 2,922 |
| 2021-11-11 | $30.64 | $34.48 | $30.64 | $34.48 | $33.51 | 2,537 |
| 2021-11-10 | $31.31 | $32.77 | $31.31 | $32.43 | $31.51 | 2,189 |
| 2021-11-09 | $30.25 | $32.05 | $30.09 | $32.05 | $31.15 | 8,599 |
| 2021-11-08 | $29.27 | $30.50 | $28.56 | $30.40 | $29.54 | 29,412 |
| 2021-11-05 | $28.58 | $29.61 | $28.58 | $29.42 | $28.60 | 1,537 |
| 2021-11-04 | $28.66 | $30.37 | $28.52 | $29.22 | $28.40 | 19,122 |
| 2021-11-03 | $28.75 | $29.32 | $28.51 | $29.05 | $28.23 | 6,284 |
| 2021-11-02 | $30.00 | $30.00 | $28.88 | $29.32 | $28.50 | 3,614 |
| 2021-11-01 | $29.92 | $29.99 | $29.92 | $29.99 | $29.15 | 858 |
| 2021-10-29 | $29.25 | $29.25 | $29.25 | $29.25 | $28.43 | 947 |
| 2021-10-28 | $29.34 | $29.34 | $29.10 | $29.25 | $28.43 | 3,274 |
| 2021-10-27 | $29.55 | $29.55 | $29.34 | $29.34 | $28.51 | 812 |
| 2021-10-26 | $29.20 | $29.84 | $29.20 | $29.55 | $28.72 | 1,382 |
| 2021-10-25 | $27.26 | $29.80 | $27.26 | $29.23 | $28.41 | 18,895 |
| 2021-10-22 | $27.62 | $27.69 | $27.45 | $27.55 | $26.78 | 4,588 |
| 2021-10-21 | $27.25 | $27.69 | $27.25 | $27.64 | $26.86 | 1,250 |
| 2021-10-20 | $27.23 | $27.23 | $27.23 | $27.23 | $26.46 | 887 |
| 2021-10-19 | $27.53 | $27.77 | $27.53 | $27.53 | $26.76 | 2,493 |
| 2021-10-18 | $27.74 | $27.74 | $26.90 | $27.50 | $26.73 | 1,979 |
| 2021-10-15 | $27.05 | $27.21 | $26.52 | $27.18 | $26.41 | 1,826 |
| 2021-10-14 | $26.60 | $27.34 | $26.60 | $27.17 | $26.41 | 2,009 |
| 2021-10-13 | $26.96 | $26.99 | $26.96 | $26.99 | $26.23 | 518 |
| 2021-10-12 | $26.86 | $27.67 | $26.86 | $27.42 | $26.65 | 1,584 |
| 2021-10-11 | $27.00 | $27.70 | $26.82 | $26.82 | $26.06 | 2,449 |
| 2021-10-08 | $26.67 | $27.96 | $26.40 | $27.44 | $26.67 | 6,869 |
| 2021-10-07 | $26.20 | $26.80 | $26.20 | $26.80 | $26.05 | 600 |
| 2021-10-06 | $26.24 | $26.99 | $26.00 | $26.99 | $26.23 | 2,047 |
| 2021-10-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.07 | 868 |
| 2021-10-04 | $26.98 | $27.19 | $26.00 | $26.51 | $25.76 | 8,186 |
| 2021-10-01 | $26.76 | $27.88 | $25.79 | $25.79 | $25.06 | 10,287 |
| 2021-09-30 | $26.97 | $27.08 | $25.86 | $26.68 | $25.93 | 2,486 |
| 2021-09-29 | $26.80 | $27.30 | $26.80 | $27.10 | $26.34 | 1,853 |
| 2021-09-28 | $25.49 | $27.00 | $25.49 | $26.80 | $26.05 | 12,288 |
| 2021-09-27 | $25.23 | $27.70 | $25.23 | $26.80 | $26.04 | 16,279 |
| 2021-09-24 | $24.84 | $25.74 | $24.84 | $25.07 | $24.36 | 3,043 |
| 2021-09-23 | $25.73 | $26.16 | $24.72 | $24.85 | $24.15 | 13,051 |
| 2021-09-22 | $24.42 | $25.97 | $24.31 | $25.50 | $24.78 | 15,326 |
| 2021-09-21 | $24.75 | $24.77 | $24.25 | $24.25 | $23.57 | 3,485 |
| 2021-09-20 | $25.05 | $25.55 | $24.96 | $24.96 | $24.26 | 3,943 |
| 2021-09-17 | $26.79 | $26.79 | $24.61 | $25.53 | $24.81 | 6,249 |
| 2021-09-16 | $25.54 | $25.77 | $24.90 | $25.13 | $24.42 | 4,134 |
| 2021-09-15 | $24.60 | $27.30 | $24.60 | $25.26 | $24.55 | 16,766 |
| 2021-09-14 | $24.38 | $27.10 | $24.08 | $24.56 | $23.87 | 19,319 |
| 2021-09-13 | $23.98 | $24.95 | $23.98 | $24.16 | $23.48 | 6,064 |
| 2021-09-10 | $24.24 | $24.24 | $23.61 | $23.61 | $22.95 | 3,566 |
| 2021-09-09 | $24.00 | $24.06 | $24.00 | $24.04 | $23.36 | 1,864 |
| 2021-09-08 | $24.28 | $24.71 | $23.90 | $24.10 | $23.42 | 5,766 |
| 2021-09-07 | $25.22 | $25.83 | $23.89 | $24.29 | $23.61 | 11,552 |
| 2021-09-03 | $24.42 | $24.88 | $24.42 | $24.75 | $24.05 | 1,384 |
| 2021-09-02 | $25.50 | $25.50 | $24.59 | $25.21 | $24.50 | 2,571 |
| 2021-09-01 | $25.00 | $25.40 | $24.99 | $25.20 | $24.49 | 5,207 |
| 2021-08-31 | $24.43 | $24.90 | $24.02 | $24.90 | $24.20 | 3,518 |
| 2021-08-30 | $23.80 | $24.44 | $23.80 | $24.09 | $23.42 | 5,299 |
| 2021-08-27 | $24.10 | $24.92 | $23.71 | $24.34 | $23.66 | 5,344 |
| 2021-08-26 | $23.77 | $24.47 | $22.28 | $24.20 | $23.52 | 18,141 |
| 2021-08-25 | $24.32 | $25.14 | $23.64 | $23.87 | $23.19 | 6,800 |
| 2021-08-24 | $24.15 | $25.73 | $24.01 | $24.01 | $23.33 | 17,236 |
| 2021-08-23 | $24.60 | $25.53 | $23.92 | $24.32 | $23.64 | 12,617 |
| 2021-08-20 | $25.13 | $27.02 | $23.80 | $24.90 | $24.20 | 40,191 |
| 2021-08-19 | $26.39 | $28.80 | $24.56 | $25.02 | $24.32 | 123,197 |
| 2021-08-18 | $24.98 | $27.44 | $24.13 | $26.47 | $25.72 | 22,066 |
| 2021-08-17 | $24.98 | $27.47 | $23.67 | $24.50 | $23.81 | 18,507 |
| 2021-08-16 | $25.00 | $25.05 | $23.16 | $24.00 | $23.32 | 19,905 |
| 2021-08-13 | $28.12 | $28.12 | $25.21 | $25.37 | $24.65 | 9,074 |
| 2021-08-12 | $29.65 | $30.25 | $25.20 | $26.41 | $25.67 | 18,269 |
| 2021-08-11 | $29.93 | $31.01 | $28.85 | $28.85 | $28.04 | 9,389 |
| 2021-08-10 | $29.27 | $31.10 | $29.27 | $30.01 | $29.17 | 5,285 |
| 2021-08-09 | $29.50 | $31.21 | $28.83 | $29.60 | $28.77 | 12,172 |
| 2021-08-06 | $29.38 | $31.30 | $28.63 | $29.50 | $28.67 | 9,807 |
| 2021-08-05 | $29.21 | $29.30 | $29.21 | $29.30 | $28.48 | 762 |
| 2021-08-04 | $29.67 | $30.00 | $29.67 | $30.00 | $29.16 | 628 |
| 2021-08-03 | $29.58 | $30.00 | $29.58 | $29.99 | $29.15 | 1,260 |
| 2021-08-02 | $29.62 | $31.20 | $29.07 | $29.07 | $28.25 | 5,663 |
| 2021-07-30 | $30.26 | $31.40 | $29.60 | $31.40 | $30.52 | 3,553 |
| 2021-07-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.67 | 18 |
| 2021-07-28 | $29.74 | $30.00 | $29.27 | $29.50 | $28.67 | 3,746 |
| 2021-07-27 | $30.10 | $30.10 | $29.88 | $29.88 | $29.04 | 1,017 |
| 2021-07-26 | $30.48 | $30.48 | $30.04 | $30.05 | $29.20 | 1,525 |
| 2021-07-23 | $29.90 | $32.35 | $29.88 | $30.40 | $29.54 | 1,039 |
| 2021-07-22 | $31.40 | $31.40 | $29.88 | $29.88 | $29.04 | 1,180 |
| 2021-07-21 | $32.50 | $32.50 | $30.50 | $31.37 | $30.49 | 7,177 |
| 2021-07-20 | $28.77 | $32.48 | $28.77 | $30.12 | $29.27 | 6,856 |
| 2021-07-19 | $30.38 | $30.38 | $28.10 | $28.77 | $27.96 | 8,552 |
| 2021-07-16 | $31.80 | $32.03 | $30.73 | $30.73 | $29.87 | 5,569 |
| 2021-07-15 | $32.31 | $33.02 | $31.68 | $31.89 | $30.99 | 13,522 |
| 2021-07-14 | $32.31 | $33.01 | $32.31 | $32.65 | $31.73 | 3,427 |
| 2021-07-13 | $32.34 | $33.45 | $32.01 | $33.00 | $32.07 | 4,553 |
| 2021-07-12 | $36.73 | $36.73 | $32.15 | $33.01 | $32.08 | 25,388 |
| 2021-07-09 | $35.31 | $36.81 | $35.31 | $35.99 | $34.98 | 7,624 |
| 2021-07-08 | $38.88 | $40.80 | $33.90 | $35.39 | $34.39 | 20,775 |
| 2021-07-07 | $40.21 | $41.85 | $38.50 | $40.80 | $39.65 | 29,477 |
| 2021-07-06 | $40.99 | $41.90 | $40.70 | $41.08 | $39.92 | 11,734 |
| 2021-07-02 | $38.90 | $40.75 | $38.90 | $40.20 | $39.07 | 4,203 |
| 2021-07-01 | $38.82 | $41.62 | $38.53 | $40.50 | $39.36 | 8,488 |
| 2021-06-30 | $39.28 | $40.35 | $38.25 | $40.31 | $39.18 | 9,790 |
| 2021-06-29 | $40.85 | $40.85 | $37.94 | $39.90 | $38.78 | 25,275 |
| 2021-06-28 | $37.41 | $39.68 | $35.83 | $37.58 | $36.52 | 36,181 |
| 2021-06-25 | $35.52 | $37.84 | $35.52 | $37.00 | $35.96 | 20,134 |
| 2021-06-24 | $34.82 | $34.82 | $34.82 | $34.82 | $33.84 | 597 |
| 2021-06-23 | $33.51 | $34.92 | $33.51 | $33.95 | $33.00 | 3,927 |
| 2021-06-22 | $33.67 | $35.61 | $33.28 | $34.80 | $33.82 | 6,010 |
| 2021-06-21 | $33.07 | $35.40 | $32.53 | $33.43 | $32.49 | 9,833 |
| 2021-06-18 | $33.48 | $33.77 | $32.13 | $32.83 | $31.91 | 12,942 |
| 2021-06-17 | $36.27 | $36.27 | $35.67 | $35.71 | $34.71 | 1,130 |
| 2021-06-16 | $37.69 | $37.84 | $34.20 | $35.40 | $34.40 | 9,774 |
| 2021-06-15 | $34.50 | $37.00 | $34.00 | $37.00 | $35.96 | 5,989 |
| 2021-06-14 | $33.34 | $34.08 | $32.13 | $34.08 | $33.12 | 3,534 |
| 2021-06-11 | $33.06 | $35.31 | $32.50 | $34.50 | $33.53 | 4,937 |
| 2021-06-10 | $35.60 | $36.22 | $33.67 | $34.25 | $33.29 | 10,622 |
| 2021-06-09 | $36.41 | $37.00 | $36.07 | $36.24 | $35.22 | 3,494 |
| 2021-06-08 | $35.30 | $37.40 | $35.09 | $36.52 | $35.49 | 18,685 |
| 2021-06-07 | $35.85 | $37.29 | $35.01 | $35.73 | $34.72 | 15,996 |
| 2021-06-04 | $30.09 | $36.62 | $29.68 | $35.50 | $34.50 | 53,278 |
| 2021-06-03 | $29.11 | $31.15 | $29.11 | $29.61 | $28.77 | 11,011 |
| 2021-06-02 | $30.19 | $31.28 | $27.88 | $28.42 | $27.62 | 9,176 |
| 2021-06-01 | $28.50 | $29.63 | $26.95 | $29.60 | $28.77 | 17,501 |
| 2021-05-28 | $27.83 | $30.00 | $26.73 | $28.46 | $27.66 | 29,888 |
| 2021-05-27 | $32.01 | $36.58 | $25.30 | $25.30 | $24.59 | 89,962 |
| 2021-05-26 | $32.11 | $36.00 | $32.11 | $32.80 | $31.88 | 100,551 |
| 2021-05-25 | $24.97 | $47.85 | $24.63 | $34.90 | $33.92 | 1,544,439 |
| 2021-05-24 | $24.82 | $24.82 | $24.82 | $24.82 | $24.13 | 88 |
| 2021-05-21 | $24.82 | $24.82 | $24.82 | $24.82 | $24.13 | 719 |
| 2021-05-20 | $24.04 | $24.05 | $24.04 | $24.05 | $23.37 | 493 |
| 2021-05-19 | $23.48 | $23.48 | $23.48 | $23.48 | $22.82 | 217 |
| 2021-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.35 | 37 |
| 2021-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.35 | 70 |
| 2021-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.35 | 452 |
| 2021-05-13 | $21.86 | $22.82 | $21.55 | $22.55 | $21.92 | 4,729 |
| 2021-05-12 | $22.93 | $22.93 | $22.77 | $22.77 | $22.13 | 976 |
| 2021-05-11 | $22.64 | $22.64 | $22.63 | $22.63 | $21.99 | 474 |
| 2021-05-10 | $23.82 | $23.82 | $23.77 | $23.80 | $23.13 | 1,399 |
| 2021-05-07 | $25.00 | $25.00 | $23.82 | $23.82 | $23.15 | 2,086 |
| 2021-05-06 | $23.58 | $23.82 | $23.58 | $23.82 | $23.15 | 641 |
| 2021-05-05 | $24.25 | $24.85 | $24.09 | $24.09 | $23.41 | 3,273 |
| 2021-05-04 | $24.53 | $24.53 | $24.53 | $24.53 | $23.84 | 45 |
| 2021-05-03 | $24.58 | $24.58 | $24.53 | $24.53 | $23.84 | 984 |
| 2021-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.81 | 101 |
| 2021-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.81 | 34 |
| 2021-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.81 | 131 |
| 2021-04-27 | $25.24 | $25.24 | $24.90 | $24.90 | $24.20 | 666 |
| 2021-04-26 | $24.12 | $24.12 | $24.12 | $24.12 | $23.44 | 75 |
| 2021-04-23 | $24.12 | $24.12 | $24.12 | $24.12 | $23.44 | 36 |
| 2021-04-22 | $24.12 | $24.12 | $24.12 | $24.12 | $23.44 | 34 |
| 2021-04-21 | $24.19 | $24.19 | $24.12 | $24.12 | $23.44 | 1,724 |
| 2021-04-20 | $24.95 | $25.50 | $24.71 | $24.71 | $24.01 | 939 |
| 2021-04-19 | $25.24 | $25.24 | $25.24 | $25.24 | $24.53 | 280 |
| 2021-04-16 | $24.30 | $24.30 | $24.30 | $24.30 | $23.62 | 59 |
| 2021-04-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.62 | 219 |
| 2021-04-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.62 | 186 |
| 2021-04-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.69 | 508 |
| 2021-04-12 | $24.85 | $25.91 | $24.69 | $25.42 | $24.71 | 2,338 |
| 2021-04-09 | $25.24 | $25.24 | $23.65 | $24.51 | $23.82 | 4,724 |
| 2021-04-08 | $24.82 | $24.84 | $24.74 | $24.74 | $24.05 | 1,284 |
| 2021-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.32 | 80 |
| 2021-04-06 | $26.00 | $26.00 | $23.75 | $24.00 | $23.32 | 944 |
| 2021-04-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.10 | 57 |
| 2021-04-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.10 | 449 |
| 2021-03-31 | $23.60 | $23.75 | $23.60 | $23.75 | $23.08 | 310 |
| 2021-03-30 | $23.60 | $23.66 | $23.60 | $23.66 | $22.99 | 255 |
| 2021-03-29 | $23.64 | $23.64 | $23.64 | $23.64 | $22.98 | 595 |
| 2021-03-26 | $23.83 | $23.91 | $23.75 | $23.75 | $23.08 | 620 |
| 2021-03-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.24 | 187 |
| 2021-03-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.24 | 127 |
| 2021-03-23 | $23.83 | $24.00 | $23.83 | $23.92 | $23.24 | 689 |
| 2021-03-22 | $24.60 | $24.60 | $23.83 | $23.83 | $23.16 | 676 |
| 2021-03-19 | $24.40 | $24.40 | $24.00 | $24.00 | $23.32 | 666 |
| 2021-03-18 | $23.83 | $24.26 | $23.83 | $24.26 | $23.58 | 279 |
| 2021-03-17 | $24.53 | $24.77 | $24.50 | $24.50 | $23.81 | 928 |
| 2021-03-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.14 | 613 |
| 2021-03-15 | $23.82 | $24.50 | $23.82 | $24.50 | $23.81 | 3,534 |
| 2021-03-12 | $24.51 | $24.51 | $23.83 | $23.83 | $23.16 | 445 |
| 2021-03-11 | $23.90 | $24.48 | $23.90 | $24.48 | $23.79 | 487 |
| 2021-03-10 | $24.40 | $24.40 | $23.91 | $23.91 | $23.24 | 480 |
| 2021-03-09 | $24.53 | $24.53 | $24.53 | $24.53 | $23.84 | 416 |
| 2021-03-08 | $25.63 | $25.63 | $24.00 | $24.50 | $23.81 | 2,034 |
| 2021-03-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.24 | 334 |
| 2021-03-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.34 | 584 |
| 2021-03-03 | $25.37 | $25.37 | $25.37 | $25.37 | $24.66 | 478 |
| 2021-03-02 | $23.86 | $25.49 | $23.86 | $25.49 | $24.77 | 475 |
| 2021-03-01 | $24.50 | $24.88 | $24.50 | $24.88 | $24.18 | 1,520 |
| 2021-02-26 | $23.83 | $24.05 | $23.83 | $24.00 | $23.32 | 1,932 |
| 2021-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.81 | 120 |
| 2021-02-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.81 | 61 |
| 2021-02-23 | $23.85 | $25.28 | $23.82 | $24.50 | $23.81 | 7,739 |
| 2021-02-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.17 | 80 |
| 2021-02-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.17 | 213 |
| 2021-02-18 | $24.00 | $24.70 | $24.00 | $24.70 | $24.01 | 1,706 |
| 2021-02-17 | $25.35 | $25.35 | $24.40 | $25.26 | $24.55 | 1,086 |
| 2021-02-16 | $23.60 | $26.50 | $23.60 | $26.50 | $25.75 | 1,532 |
| 2021-02-12 | $25.10 | $26.64 | $22.60 | $26.28 | $25.54 | 2,801 |
| 2021-02-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.36 | 17 |
| 2021-02-10 | $25.08 | $26.09 | $25.08 | $26.09 | $25.36 | 1,289 |
| 2021-02-09 | $24.36 | $26.48 | $24.36 | $26.48 | $25.74 | 3,550 |
| 2021-02-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.67 | 354 |
| 2021-02-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.67 | 71 |
| 2021-02-04 | $24.63 | $24.63 | $24.35 | $24.35 | $23.67 | 838 |
| 2021-02-03 | $23.28 | $24.25 | $23.28 | $24.25 | $23.57 | 457 |
| 2021-02-02 | $24.25 | $24.25 | $22.65 | $22.65 | $22.01 | 809 |
| 2021-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.81 | 403 |
| 2021-01-29 | $24.00 | $24.50 | $23.37 | $23.37 | $22.71 | 3,711 |
| 2021-01-28 | $22.76 | $22.86 | $22.66 | $22.70 | $22.06 | 4,090 |
| 2021-01-27 | $20.22 | $22.42 | $20.22 | $22.42 | $21.79 | 1,981 |
| 2021-01-26 | $21.53 | $22.35 | $21.33 | $22.35 | $21.72 | 1,274 |
| 2021-01-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.04 | 308 |
| 2021-01-22 | $22.50 | $22.50 | $21.65 | $21.65 | $21.04 | 445 |
| 2021-01-21 | $22.38 | $22.38 | $22.38 | $22.38 | $21.75 | 256 |
| 2021-01-20 | $22.12 | $24.97 | $22.12 | $23.51 | $22.85 | 10,248 |
| 2021-01-19 | $22.00 | $22.32 | $22.00 | $22.13 | $21.50 | 2,463 |
| 2021-01-15 | $21.00 | $21.29 | $20.80 | $21.29 | $20.69 | 916 |
| 2021-01-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.21 | 89 |
| 2021-01-13 | $20.80 | $21.00 | $20.23 | $20.80 | $20.21 | 3,315 |
| 2021-01-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.10 | 60 |
| 2021-01-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.10 | 592 |
| 2021-01-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.14 | 59 |
| 2021-01-07 | $19.72 | $19.75 | $19.69 | $19.69 | $19.14 | 1,264 |
| 2021-01-06 | $17.63 | $19.25 | $17.63 | $19.01 | $18.48 | 1,497 |
| 2021-01-05 | $19.63 | $20.00 | $18.60 | $18.60 | $18.08 | 4,727 |
| 2021-01-04 | $19.76 | $19.76 | $19.76 | $19.76 | $19.20 | 5 |
| 2020-12-31 | $19.25 | $19.85 | $19.25 | $19.76 | $19.20 | 2,048 |
| 2020-12-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.29 | 130 |
| 2020-12-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.29 | 65 |
| 2020-12-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.29 | 208 |
| 2020-12-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.29 | 576 |
| 2020-12-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.37 | 146 |
| 2020-12-22 | $18.89 | $18.90 | $18.89 | $18.90 | $18.37 | 674 |
| 2020-12-21 | $17.52 | $18.41 | $17.50 | $17.77 | $17.27 | 3,228 |
| 2020-12-18 | $19.59 | $19.59 | $17.20 | $17.20 | $16.72 | 1,779 |
| 2020-12-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.95 | 285 |
| 2020-12-16 | $20.11 | $20.12 | $19.50 | $19.50 | $18.95 | 1,180 |
| 2020-12-15 | $20.40 | $20.40 | $19.48 | $20.13 | $19.56 | 2,329 |
| 2020-12-14 | $20.53 | $20.95 | $20.40 | $20.41 | $19.84 | 2,412 |
| 2020-12-11 | $19.14 | $19.14 | $19.14 | $19.14 | $18.60 | 268 |
| 2020-12-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.47 | 658 |
| 2020-12-09 | $19.85 | $19.85 | $19.00 | $19.00 | $18.47 | 1,270 |
| 2020-12-08 | $18.35 | $18.75 | $18.35 | $18.75 | $18.22 | 2,029 |
| 2020-12-07 | $17.40 | $17.59 | $17.40 | $17.59 | $17.09 | 578 |
| 2020-12-04 | $17.44 | $17.44 | $17.44 | $17.44 | $16.95 | 146 |
| 2020-12-03 | $18.00 | $18.12 | $17.96 | $18.12 | $17.61 | 2,667 |
| 2020-12-02 | $17.66 | $17.95 | $17.66 | $17.95 | $17.45 | 3,445 |
| 2020-12-01 | $16.55 | $17.39 | $16.55 | $16.62 | $16.15 | 631 |
| 2020-11-30 | $17.35 | $17.35 | $16.75 | $16.75 | $16.28 | 901 |
| 2020-11-27 | $17.11 | $17.11 | $17.11 | $17.11 | $16.63 | 282 |
| 2020-11-25 | $17.27 | $17.27 | $16.75 | $16.75 | $16.28 | 333 |
| 2020-11-24 | $16.74 | $16.74 | $16.74 | $16.74 | $16.27 | 218 |
| 2020-11-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.37 | 71 |
| 2020-11-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.37 | 114 |
| 2020-11-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.37 | 211 |
| 2020-11-18 | $17.16 | $17.16 | $17.16 | $17.16 | $16.67 | 260 |
| 2020-11-17 | $17.08 | $17.44 | $17.08 | $17.44 | $16.95 | 505 |
| 2020-11-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.71 | 412 |
| 2020-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.52 | 227 |
| 2020-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.52 | 234 |
| 2020-11-11 | $17.00 | $17.00 | $16.72 | $16.99 | $16.51 | 1,926 |
| 2020-11-10 | $17.29 | $17.29 | $17.00 | $17.00 | $16.52 | 625 |
| 2020-11-09 | $17.20 | $17.45 | $17.00 | $17.32 | $16.83 | 5,796 |
| 2020-11-06 | $16.65 | $17.22 | $16.60 | $17.20 | $16.72 | 2,428 |
| 2020-11-05 | $16.72 | $16.77 | $16.68 | $16.72 | $16.24 | 1,014 |
| 2020-11-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.28 | 142 |
| 2020-11-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.28 | 123 |
| 2020-11-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.28 | 84 |
| 2020-10-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.28 | 353 |
| 2020-10-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.11 | 1 |
| 2020-10-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.11 | 394 |
| 2020-10-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.14 | 10 |
| 2020-10-26 | $16.52 | $16.71 | $16.50 | $16.61 | $16.14 | 2,609 |
| 2020-10-23 | $16.63 | $16.63 | $16.63 | $16.63 | $16.16 | 22 |
| 2020-10-22 | $17.51 | $17.51 | $16.63 | $16.63 | $16.16 | 661 |
| 2020-10-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.23 | 106 |
| 2020-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.52 | 539 |
| 2020-10-19 | $17.43 | $17.43 | $17.43 | $17.43 | $16.94 | 103 |
| 2020-10-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.38 | 108 |
| 2020-10-15 | $16.80 | $16.80 | $16.52 | $16.66 | $16.19 | 1,864 |
| 2020-10-14 | $16.95 | $16.95 | $16.52 | $16.52 | $16.06 | 1,041 |
| 2020-10-13 | $16.52 | $16.52 | $16.52 | $16.52 | $16.06 | 282 |
| 2020-10-12 | $16.52 | $16.52 | $16.52 | $16.52 | $16.06 | 389 |
| 2020-10-09 | $17.23 | $17.23 | $17.23 | $17.23 | $16.75 | 14 |
| 2020-10-08 | $16.55 | $17.23 | $16.55 | $17.23 | $16.75 | 324 |
| 2020-10-07 | $17.39 | $17.39 | $17.39 | $17.39 | $16.90 | 28 |
| 2020-10-06 | $17.64 | $17.64 | $17.39 | $17.39 | $16.90 | 1,291 |
| 2020-10-05 | $17.84 | $17.84 | $17.84 | $17.84 | $17.34 | 105 |
| 2020-10-02 | $17.84 | $17.84 | $17.84 | $17.84 | $17.34 | 37 |
| 2020-10-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.34 | 807 |
| 2020-09-30 | $17.84 | $17.84 | $17.84 | $17.84 | $17.34 | 148 |
| 2020-09-29 | $16.40 | $16.40 | $16.40 | $16.40 | $15.93 | 271 |
| 2020-09-28 | $16.15 | $16.40 | $16.15 | $16.40 | $15.93 | 1,776 |
| 2020-09-25 | $16.14 | $16.14 | $16.14 | $16.14 | $15.69 | 457 |
| 2020-09-24 | $16.23 | $16.23 | $16.12 | $16.12 | $15.67 | 588 |
| 2020-09-23 | $16.39 | $16.39 | $16.02 | $16.18 | $15.72 | 1,671 |
| 2020-09-22 | $17.87 | $17.87 | $16.07 | $16.46 | $16.00 | 3,348 |
| 2020-09-21 | $16.23 | $17.81 | $16.21 | $17.81 | $17.31 | 1,340 |
| 2020-09-18 | $16.65 | $17.33 | $16.19 | $16.19 | $15.73 | 6,718 |
| 2020-09-17 | $16.72 | $17.04 | $16.72 | $16.99 | $16.51 | 1,104 |
| 2020-09-16 | $17.04 | $17.04 | $16.49 | $16.49 | $16.03 | 1,340 |
| 2020-09-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.41 | 18 |
| 2020-09-14 | $17.06 | $17.06 | $16.56 | $16.89 | $16.41 | 2,642 |
| 2020-09-11 | $16.78 | $17.08 | $16.78 | $17.08 | $16.60 | 2,067 |
| 2020-09-10 | $17.17 | $17.17 | $16.52 | $16.54 | $16.07 | 5,353 |
| 2020-09-09 | $16.40 | $16.65 | $16.21 | $16.37 | $15.91 | 11,731 |
| 2020-09-08 | $16.50 | $16.50 | $16.25 | $16.25 | $15.79 | 652 |
| 2020-09-04 | $16.52 | $16.52 | $16.29 | $16.29 | $15.83 | 1,653 |
| 2020-09-03 | $17.14 | $17.75 | $16.65 | $16.65 | $16.18 | 14,227 |
| 2020-09-02 | $16.25 | $17.00 | $16.25 | $16.92 | $16.44 | 2,438 |
| 2020-09-01 | $17.09 | $17.09 | $16.76 | $16.76 | $16.29 | 399 |
| 2020-08-31 | $16.96 | $17.09 | $16.75 | $17.09 | $16.61 | 4,478 |
| 2020-08-28 | $16.82 | $17.47 | $16.72 | $16.72 | $16.25 | 17,519 |
| 2020-08-27 | $16.55 | $16.55 | $16.53 | $16.53 | $16.07 | 415 |
| 2020-08-26 | $16.53 | $16.74 | $16.53 | $16.56 | $16.09 | 638 |
| 2020-08-25 | $16.45 | $16.61 | $16.45 | $16.61 | $16.14 | 897 |
| 2020-08-24 | $16.48 | $16.55 | $16.48 | $16.55 | $16.09 | 461 |
| 2020-08-21 | $16.45 | $16.45 | $16.39 | $16.39 | $15.93 | 1,134 |
| 2020-08-20 | $16.00 | $16.17 | $15.96 | $16.17 | $15.72 | 2,005 |
| 2020-08-19 | $15.06 | $15.53 | $15.06 | $15.53 | $15.09 | 743 |
| 2020-08-18 | $16.17 | $16.17 | $16.17 | $16.17 | $15.72 | 322 |
| 2020-08-17 | $16.85 | $16.85 | $15.43 | $16.17 | $15.72 | 4,759 |
| 2020-08-14 | $15.20 | $15.57 | $15.15 | $15.39 | $14.95 | 3,090 |
| 2020-08-13 | $16.24 | $16.24 | $15.20 | $15.20 | $14.77 | 4,718 |
| 2020-08-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.05 | 184 |
| 2020-08-11 | $15.75 | $16.15 | $15.49 | $15.49 | $15.05 | 599 |
| 2020-08-10 | $15.30 | $16.16 | $15.15 | $15.15 | $14.72 | 1,395 |
| 2020-08-07 | $15.50 | $15.50 | $15.02 | $15.11 | $14.68 | 3,129 |
| 2020-08-06 | $16.50 | $16.50 | $16.00 | $16.00 | $15.55 | 1,123 |
| 2020-08-05 | $15.30 | $15.80 | $15.30 | $15.80 | $15.36 | 532 |
| 2020-08-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 127 |
| 2020-08-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 295 |
| 2020-07-31 | $15.46 | $16.50 | $15.46 | $15.76 | $15.32 | 2,256 |
| 2020-07-30 | $15.48 | $15.48 | $15.43 | $15.48 | $15.04 | 570 |
| 2020-07-29 | $15.29 | $15.29 | $14.76 | $14.93 | $14.51 | 2,511 |
| 2020-07-28 | $15.00 | $15.00 | $14.20 | $14.73 | $14.31 | 1,582 |
| 2020-07-27 | $15.00 | $15.00 | $14.98 | $14.98 | $14.56 | 1,159 |
| 2020-07-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 46 |
| 2020-07-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 212 |
| 2020-07-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.19 | 310 |
| 2020-07-21 | $15.00 | $15.22 | $14.73 | $15.22 | $14.79 | 989 |
| 2020-07-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.63 | 502 |
| 2020-07-17 | $15.05 | $15.05 | $15.05 | $15.05 | $14.63 | 309 |
| 2020-07-16 | $15.05 | $15.05 | $15.05 | $15.05 | $14.63 | 152 |
| 2020-07-15 | $15.25 | $15.25 | $14.80 | $15.11 | $14.68 | 1,652 |
| 2020-07-14 | $14.66 | $14.89 | $14.60 | $14.89 | $14.47 | 749 |
| 2020-07-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.43 | 46 |
| 2020-07-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.43 | 757 |
| 2020-07-09 | $14.99 | $14.99 | $14.93 | $14.93 | $14.51 | 1,368 |
| 2020-07-08 | $14.75 | $15.15 | $14.75 | $15.15 | $14.72 | 423 |
| 2020-07-07 | $14.82 | $15.06 | $14.82 | $15.06 | $14.64 | 402 |
| 2020-07-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 415 |
| 2020-07-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.54 | 230 |
| 2020-07-01 | $14.81 | $15.20 | $14.80 | $15.13 | $14.70 | 1,523 |
| 2020-06-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.29 | 291 |
| 2020-06-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.29 | 428 |
| 2020-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.58 | 1,203 |
| 2020-06-25 | $15.16 | $15.48 | $15.12 | $15.48 | $15.04 | 975 |
| 2020-06-24 | $15.12 | $15.25 | $15.12 | $15.25 | $14.82 | 654 |
| 2020-06-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.06 | 1,528 |
| 2020-06-22 | $16.16 | $16.16 | $15.70 | $15.70 | $15.26 | 4,495 |
| 2020-06-19 | $15.72 | $16.60 | $15.72 | $16.10 | $15.65 | 3,080 |
| 2020-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.55 | 204 |
| 2020-06-17 | $16.11 | $16.13 | $16.00 | $16.10 | $15.65 | 880 |
| 2020-06-16 | $15.71 | $16.05 | $15.71 | $15.99 | $15.54 | 794 |
| 2020-06-15 | $15.76 | $16.00 | $15.76 | $15.78 | $15.34 | 716 |
| 2020-06-12 | $16.00 | $16.00 | $15.85 | $15.85 | $15.40 | 779 |
| 2020-06-11 | $16.88 | $17.30 | $15.40 | $15.50 | $15.06 | 4,266 |
| 2020-06-10 | $16.88 | $17.05 | $16.88 | $16.98 | $16.50 | 1,184 |
| 2020-06-09 | $16.88 | $16.94 | $16.88 | $16.94 | $16.46 | 1,145 |
| 2020-06-08 | $17.92 | $18.10 | $17.35 | $17.35 | $16.86 | 2,293 |
| 2020-06-05 | $18.25 | $18.25 | $17.33 | $17.72 | $17.22 | 1,406 |
| 2020-06-04 | $17.90 | $18.45 | $17.90 | $18.25 | $17.74 | 1,212 |
| 2020-06-03 | $17.76 | $18.26 | $17.76 | $18.26 | $17.75 | 2,630 |
| 2020-06-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.12 | 379 |
| 2020-06-01 | $17.00 | $17.00 | $16.40 | $16.71 | $16.24 | 4,234 |
| 2020-05-29 | $16.40 | $16.40 | $16.40 | $16.40 | $15.94 | 53 |
| 2020-05-28 | $16.66 | $16.66 | $16.40 | $16.40 | $15.94 | 547 |
| 2020-05-27 | $16.51 | $16.51 | $16.15 | $16.15 | $15.70 | 1,363 |
| 2020-05-26 | $15.56 | $16.09 | $15.56 | $16.09 | $15.64 | 5,587 |
| 2020-05-22 | $15.20 | $15.20 | $15.01 | $15.02 | $14.60 | 815 |
| 2020-05-21 | $15.67 | $15.67 | $15.00 | $15.06 | $14.64 | 1,548 |
| 2020-05-20 | $16.55 | $16.55 | $15.70 | $15.95 | $15.50 | 1,792 |
| 2020-05-19 | $16.94 | $16.94 | $15.94 | $16.25 | $15.79 | 1,163 |
| 2020-05-18 | $16.00 | $16.32 | $15.50 | $16.32 | $15.86 | 2,341 |
| 2020-05-15 | $14.87 | $14.87 | $14.75 | $14.75 | $14.34 | 670 |
| 2020-05-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.58 | 326 |
| 2020-05-13 | $15.20 | $15.20 | $14.95 | $15.13 | $14.70 | 2,009 |
| 2020-05-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.77 | 972 |
| 2020-05-11 | $14.80 | $15.00 | $14.80 | $15.00 | $14.58 | 954 |
| 2020-05-08 | $14.98 | $14.99 | $14.80 | $14.80 | $14.38 | 695 |
| 2020-05-07 | $14.45 | $14.86 | $14.45 | $14.86 | $14.44 | 365 |
| 2020-05-06 | $13.75 | $14.48 | $13.75 | $14.45 | $14.04 | 1,671 |
| 2020-05-05 | $14.50 | $15.33 | $14.50 | $14.60 | $14.19 | 1,648 |
| 2020-05-04 | $13.94 | $14.50 | $13.94 | $14.50 | $14.09 | 1,918 |
| 2020-05-01 | $13.64 | $13.70 | $13.30 | $13.70 | $13.31 | 2,243 |
| 2020-04-30 | $14.95 | $14.95 | $14.00 | $14.00 | $13.61 | 2,574 |
| 2020-04-29 | $14.85 | $15.31 | $14.85 | $15.00 | $14.58 | 3,402 |
| 2020-04-28 | $14.66 | $14.84 | $14.62 | $14.62 | $14.21 | 2,732 |
| 2020-04-27 | $14.00 | $14.47 | $14.00 | $14.28 | $13.88 | 821 |
| 2020-04-24 | $13.77 | $14.80 | $13.71 | $14.65 | $14.24 | 973 |
| 2020-04-23 | $14.09 | $14.77 | $14.09 | $14.57 | $14.16 | 1,647 |
| 2020-04-22 | $13.66 | $13.66 | $13.66 | $13.66 | $13.28 | 314 |
| 2020-04-21 | $14.43 | $14.43 | $13.54 | $13.54 | $13.16 | 2,532 |
| 2020-04-20 | $14.00 | $15.50 | $14.00 | $14.30 | $13.90 | 1,293 |
| 2020-04-17 | $13.74 | $13.99 | $13.26 | $13.26 | $12.89 | 1,685 |
| 2020-04-16 | $13.60 | $13.60 | $13.18 | $13.25 | $12.88 | 1,604 |
| 2020-04-15 | $13.09 | $13.14 | $12.95 | $12.99 | $12.62 | 1,658 |
| 2020-04-14 | $12.95 | $13.49 | $12.95 | $13.30 | $12.93 | 2,649 |
| 2020-04-13 | $12.33 | $12.55 | $12.33 | $12.55 | $12.20 | 956 |
| 2020-04-09 | $12.27 | $12.89 | $12.00 | $12.25 | $11.91 | 7,761 |
| 2020-04-08 | $11.50 | $12.18 | $11.20 | $12.08 | $11.74 | 2,282 |
| 2020-04-07 | $11.94 | $11.94 | $11.39 | $11.54 | $11.22 | 4,051 |
| 2020-04-06 | $10.49 | $11.40 | $10.49 | $11.40 | $11.08 | 3,404 |
| 2020-04-03 | $10.94 | $10.94 | $10.86 | $10.86 | $10.55 | 1,138 |
| 2020-04-02 | $10.66 | $11.05 | $10.60 | $11.05 | $10.74 | 3,152 |
| 2020-04-01 | $11.48 | $11.48 | $10.90 | $10.93 | $10.62 | 6,625 |
| 2020-03-31 | $12.08 | $12.08 | $11.56 | $11.60 | $11.27 | 1,675 |
| 2020-03-30 | $11.58 | $11.58 | $10.93 | $11.00 | $10.69 | 1,752 |
| 2020-03-27 | $12.47 | $12.47 | $11.31 | $11.31 | $10.99 | 840 |
| 2020-03-26 | $13.49 | $13.49 | $12.81 | $12.85 | $12.49 | 6,119 |
| 2020-03-25 | $11.01 | $12.50 | $11.01 | $12.50 | $12.15 | 4,377 |
| 2020-03-24 | $9.50 | $11.60 | $9.50 | $11.05 | $10.74 | 6,660 |
| 2020-03-23 | $9.15 | $9.89 | $9.00 | $9.21 | $8.95 | 9,295 |
| 2020-03-20 | $9.67 | $10.24 | $8.50 | $8.90 | $8.65 | 17,861 |
| 2020-03-19 | $10.88 | $10.88 | $10.22 | $10.65 | $10.35 | 6,384 |
| 2020-03-18 | $12.78 | $12.78 | $10.95 | $11.13 | $10.52 | 3,017 |
| 2020-03-17 | $13.49 | $14.86 | $12.45 | $12.84 | $12.14 | 11,601 |
| 2020-03-16 | $15.92 | $15.92 | $12.60 | $12.62 | $11.93 | 14,585 |
| 2020-03-13 | $16.77 | $17.29 | $13.60 | $15.30 | $14.46 | 22,624 |
| 2020-03-12 | $17.85 | $17.90 | $16.97 | $16.97 | $16.04 | 3,191 |
| 2020-03-11 | $18.21 | $19.23 | $18.21 | $18.41 | $17.40 | 2,898 |
| 2020-03-10 | $19.00 | $19.89 | $19.00 | $19.60 | $18.53 | 417 |
| 2020-03-09 | $18.48 | $19.71 | $18.48 | $19.71 | $18.63 | 1,388 |
| 2020-03-06 | $19.00 | $19.38 | $18.51 | $19.18 | $18.13 | 1,513 |
| 2020-03-05 | $19.89 | $19.93 | $19.89 | $19.93 | $18.84 | 325 |
| 2020-03-04 | $20.85 | $20.89 | $20.30 | $20.30 | $19.19 | 1,595 |
| 2020-03-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.33 | 115 |
| 2020-03-02 | $20.45 | $20.45 | $20.45 | $20.45 | $19.33 | 338 |
| 2020-02-28 | $18.50 | $20.49 | $18.50 | $20.49 | $19.37 | 1,500 |
| 2020-02-27 | $20.58 | $20.58 | $20.46 | $20.46 | $19.34 | 402 |
| 2020-02-26 | $20.61 | $20.68 | $20.61 | $20.67 | $19.54 | 439 |
| 2020-02-25 | $20.89 | $20.89 | $20.89 | $20.89 | $19.75 | 96 |
| 2020-02-24 | $20.82 | $20.89 | $20.82 | $20.89 | $19.75 | 2,106 |
| 2020-02-21 | $20.82 | $20.82 | $20.45 | $20.60 | $19.47 | 1,250 |
| 2020-02-20 | $21.29 | $22.00 | $20.59 | $20.59 | $19.46 | 5,590 |
| 2020-02-19 | $21.30 | $21.30 | $21.30 | $21.30 | $20.13 | 130 |
| 2020-02-18 | $21.88 | $21.88 | $21.88 | $21.88 | $20.68 | 70 |
| 2020-02-14 | $21.88 | $21.88 | $21.88 | $21.88 | $20.68 | 16 |
| 2020-02-13 | $21.75 | $21.88 | $21.49 | $21.88 | $20.68 | 3,457 |
| 2020-02-12 | $20.95 | $21.45 | $20.95 | $21.25 | $20.09 | 3,751 |
| 2020-02-11 | $20.50 | $20.60 | $20.50 | $20.60 | $19.47 | 2,318 |
| 2020-02-10 | $20.60 | $20.80 | $20.60 | $20.80 | $19.66 | 1,865 |
| 2020-02-07 | $20.52 | $20.52 | $20.52 | $20.52 | $19.40 | 234 |
| 2020-02-06 | $20.81 | $20.81 | $20.81 | $20.81 | $19.67 | 925 |
| 2020-02-05 | $20.92 | $20.92 | $20.69 | $20.69 | $19.56 | 314 |
| 2020-02-04 | $20.50 | $21.00 | $20.50 | $21.00 | $19.85 | 2,225 |
| 2020-02-03 | $20.89 | $20.94 | $20.77 | $20.94 | $19.79 | 718 |
| 2020-01-31 | $22.20 | $22.20 | $21.20 | $21.20 | $20.04 | 850 |
| 2020-01-30 | $20.94 | $20.94 | $20.94 | $20.94 | $19.79 | 186 |
| 2020-01-29 | $20.96 | $21.00 | $20.60 | $20.89 | $19.75 | 1,439 |
| 2020-01-28 | $20.75 | $20.75 | $20.50 | $20.50 | $19.38 | 3,558 |
| 2020-01-27 | $21.85 | $21.85 | $20.50 | $21.23 | $20.07 | 3,249 |
| 2020-01-24 | $21.75 | $21.83 | $21.75 | $21.75 | $20.56 | 357 |
| 2020-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 425 |
| 2020-01-22 | $22.02 | $22.20 | $21.63 | $22.20 | $20.98 | 744 |
| 2020-01-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.03 | 171 |
| 2020-01-17 | $22.32 | $22.32 | $22.24 | $22.25 | $21.03 | 1,251 |
| 2020-01-16 | $22.48 | $22.50 | $22.48 | $22.50 | $21.27 | 346 |
| 2020-01-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.27 | 163 |
| 2020-01-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.27 | 140 |
| 2020-01-13 | $22.32 | $22.32 | $22.32 | $22.32 | $21.10 | 16 |
| 2020-01-10 | $22.35 | $22.35 | $22.30 | $22.32 | $21.10 | 836 |
| 2020-01-09 | $22.25 | $22.25 | $22.25 | $22.25 | $21.03 | 68 |
| 2020-01-08 | $22.26 | $22.30 | $22.25 | $22.25 | $21.03 | 422 |
| 2020-01-07 | $22.20 | $22.20 | $22.20 | $22.20 | $20.98 | 268 |
| 2020-01-06 | $22.20 | $22.20 | $22.20 | $22.20 | $20.98 | 672 |
| 2020-01-03 | $22.14 | $22.14 | $22.14 | $22.14 | $20.93 | 81 |
| 2020-01-02 | $22.14 | $22.14 | $22.14 | $22.14 | $20.93 | 1 |
| 2019-12-31 | $22.61 | $22.61 | $22.00 | $22.14 | $20.93 | 600 |
| 2019-12-30 | $22.06 | $22.60 | $21.22 | $21.61 | $20.43 | 4,186 |
| 2019-12-27 | $22.60 | $22.60 | $22.59 | $22.59 | $21.35 | 1,326 |
| 2019-12-26 | $22.30 | $22.60 | $22.30 | $22.60 | $21.36 | 262 |
| 2019-12-24 | $21.80 | $21.80 | $21.80 | $21.80 | $20.61 | 144 |
| 2019-12-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.61 | 55 |
| 2019-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $20.61 | 28 |
| 2019-12-19 | $21.75 | $21.80 | $21.75 | $21.80 | $20.61 | 520 |
| 2019-12-18 | $22.58 | $22.58 | $22.00 | $22.00 | $20.80 | 1,619 |
| 2019-12-17 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 28 |
| 2019-12-16 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 116 |
| 2019-12-13 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 41 |
| 2019-12-12 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 88 |
| 2019-12-11 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 27 |
| 2019-12-10 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 36 |
| 2019-12-09 | $22.94 | $22.94 | $22.94 | $22.94 | $21.68 | 297 |
| 2019-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 79 |
| 2019-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 65 |
| 2019-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 62 |
| 2019-12-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 129 |
| 2019-12-02 | $22.27 | $23.00 | $22.27 | $23.00 | $21.74 | 460 |
| 2019-11-29 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 2 |
| 2019-11-27 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 7 |
| 2019-11-26 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 160 |
| 2019-11-25 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 0 |
| 2019-11-22 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 31 |
| 2019-11-21 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 105 |
| 2019-11-20 | $22.11 | $22.11 | $22.11 | $22.11 | $20.90 | 206 |
| 2019-11-19 | $22.80 | $22.80 | $22.80 | $22.80 | $21.55 | 53 |
| 2019-11-18 | $22.80 | $22.80 | $22.80 | $22.80 | $21.55 | 541 |
| 2019-11-15 | $23.20 | $23.20 | $23.20 | $23.20 | $21.93 | 153 |
| 2019-11-14 | $23.20 | $23.20 | $23.20 | $23.20 | $21.93 | 7 |
| 2019-11-13 | $23.20 | $23.20 | $23.20 | $23.20 | $21.93 | 23 |
| 2019-11-12 | $23.20 | $23.20 | $23.20 | $23.20 | $21.93 | 221 |
| 2019-11-11 | $23.09 | $23.09 | $23.09 | $23.09 | $21.83 | 16 |
| 2019-11-08 | $23.09 | $23.09 | $23.09 | $23.09 | $21.83 | 438 |
| 2019-11-07 | $22.15 | $22.15 | $22.15 | $22.15 | $20.94 | 724 |
| 2019-11-06 | $23.20 | $23.20 | $22.89 | $23.20 | $21.93 | 3,693 |
| 2019-11-05 | $22.13 | $22.13 | $22.13 | $22.13 | $20.92 | 4 |
| 2019-11-04 | $22.13 | $22.13 | $22.13 | $22.13 | $20.92 | 127 |
| 2019-11-01 | $22.99 | $23.15 | $22.05 | $22.13 | $20.92 | 747 |
| 2019-10-31 | $22.80 | $22.80 | $22.80 | $22.80 | $21.55 | 5 |
| 2019-10-30 | $22.74 | $22.80 | $22.74 | $22.80 | $21.55 | 641 |
| 2019-10-29 | $22.74 | $22.74 | $22.74 | $22.74 | $21.49 | 346 |
| 2019-10-28 | $22.91 | $22.91 | $22.85 | $22.87 | $21.62 | 1,480 |
| 2019-10-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.50 | 14 |
| 2019-10-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.50 | 15 |
| 2019-10-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.50 | 33 |
| 2019-10-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.50 | 110 |
| 2019-10-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.50 | 10 |
| 2019-10-18 | $22.69 | $23.04 | $22.49 | $22.75 | $21.50 | 3,166 |
| 2019-10-17 | $22.50 | $23.00 | $22.36 | $23.00 | $21.74 | 3,200 |
| 2019-10-16 | $21.16 | $22.76 | $21.16 | $22.27 | $21.05 | 3,435 |
| 2019-10-15 | $22.25 | $23.17 | $22.25 | $23.17 | $21.90 | 451 |
| 2019-10-14 | $22.47 | $22.47 | $22.47 | $22.47 | $21.24 | 48 |
| 2019-10-11 | $22.20 | $22.60 | $22.12 | $22.47 | $21.24 | 3,015 |
| 2019-10-10 | $22.10 | $22.40 | $22.10 | $22.40 | $21.17 | 3,015 |
| 2019-10-09 | $23.18 | $23.20 | $23.18 | $23.20 | $21.93 | 420 |
| 2019-10-08 | $22.55 | $22.55 | $22.00 | $22.00 | $20.80 | 2,041 |
| 2019-10-07 | $22.25 | $22.25 | $21.95 | $21.95 | $20.75 | 2,501 |
| 2019-10-04 | $22.30 | $22.53 | $21.91 | $22.30 | $21.08 | 2,733 |
| 2019-10-03 | $22.27 | $22.51 | $21.99 | $22.51 | $21.28 | 2,295 |
| 2019-10-02 | $22.43 | $22.43 | $22.11 | $22.27 | $21.05 | 1,880 |
| 2019-10-01 | $22.09 | $22.80 | $21.27 | $22.38 | $21.15 | 6,489 |
| 2019-09-30 | $21.12 | $22.87 | $20.95 | $22.87 | $21.62 | 1,667 |
| 2019-09-27 | $22.04 | $22.11 | $20.50 | $21.25 | $20.09 | 8,739 |
| 2019-09-26 | $22.15 | $22.99 | $21.87 | $22.99 | $21.73 | 4,079 |
| 2019-09-25 | $21.75 | $23.05 | $21.53 | $22.29 | $21.07 | 2,041 |
| 2019-09-24 | $22.19 | $22.19 | $22.19 | $22.19 | $20.97 | 189 |
| 2019-09-23 | $22.50 | $23.00 | $22.50 | $23.00 | $21.74 | 969 |
| 2019-09-20 | $23.17 | $23.17 | $23.14 | $23.14 | $21.87 | 539 |
| 2019-09-19 | $23.13 | $23.13 | $22.75 | $22.95 | $21.69 | 875 |
| 2019-09-18 | $23.13 | $23.13 | $22.80 | $22.80 | $21.55 | 711 |
| 2019-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 215 |
| 2019-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 340 |
| 2019-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 41 |
| 2019-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 258 |
| 2019-09-11 | $22.37 | $22.37 | $22.37 | $22.37 | $21.15 | 200 |
| 2019-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.80 | 200 |
| 2019-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 232 |
| 2019-09-06 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 274 |
| 2019-09-05 | $22.10 | $22.10 | $22.10 | $22.10 | $20.89 | 178 |
| 2019-09-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.51 | 103 |
| 2019-09-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.51 | 12 |
| 2019-08-30 | $21.70 | $21.70 | $21.70 | $21.70 | $20.51 | 6 |
| 2019-08-29 | $21.66 | $21.70 | $21.66 | $21.70 | $20.51 | 344 |
| 2019-08-28 | $21.37 | $21.49 | $21.03 | $21.03 | $19.88 | 1,266 |
| 2019-08-27 | $21.30 | $21.77 | $21.30 | $21.77 | $20.58 | 461 |
| 2019-08-26 | $20.75 | $21.07 | $20.75 | $21.07 | $19.92 | 1,339 |
| 2019-08-23 | $21.03 | $21.03 | $21.03 | $21.03 | $19.88 | 0 |
| 2019-08-22 | $22.15 | $22.15 | $21.03 | $21.03 | $19.88 | 3,710 |
| 2019-08-21 | $20.84 | $20.84 | $20.84 | $20.84 | $19.70 | 140 |
| 2019-08-20 | $20.83 | $20.84 | $20.83 | $20.84 | $19.70 | 240 |
| 2019-08-19 | $20.52 | $21.61 | $20.52 | $21.20 | $20.04 | 9,999 |
| 2019-08-16 | $21.07 | $21.50 | $20.95 | $21.00 | $19.85 | 4,719 |
| 2019-08-15 | $21.36 | $21.59 | $20.99 | $21.00 | $19.85 | 7,658 |
| 2019-08-14 | $21.00 | $21.36 | $21.00 | $21.36 | $20.19 | 1,381 |
| 2019-08-13 | $21.10 | $21.60 | $20.90 | $20.95 | $19.80 | 2,277 |
| 2019-08-12 | $21.68 | $21.68 | $21.68 | $21.68 | $20.49 | 206 |
| 2019-08-09 | $22.14 | $22.14 | $22.14 | $22.14 | $20.93 | 42 |
| 2019-08-08 | $21.71 | $22.14 | $21.50 | $22.14 | $20.93 | 417 |
| 2019-08-07 | $21.50 | $21.50 | $21.40 | $21.40 | $20.23 | 257 |
| 2019-08-06 | $20.41 | $21.40 | $20.41 | $21.40 | $20.23 | 2,141 |
| 2019-08-05 | $22.50 | $22.50 | $22.21 | $22.35 | $21.13 | 623 |
| 2019-08-02 | $22.80 | $22.80 | $22.50 | $22.50 | $21.27 | 1,093 |
| 2019-08-01 | $22.53 | $22.53 | $22.53 | $22.53 | $21.30 | 77 |
| 2019-07-31 | $22.53 | $22.53 | $22.53 | $22.53 | $21.30 | 361 |
| 2019-07-30 | $23.26 | $23.26 | $23.09 | $23.09 | $21.83 | 309 |
| 2019-07-29 | $23.35 | $23.35 | $23.35 | $23.35 | $22.07 | 202 |
| 2019-07-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.46 | 288 |
| 2019-07-25 | $22.96 | $22.96 | $22.96 | $22.96 | $21.70 | 4 |
| 2019-07-24 | $22.96 | $22.96 | $22.96 | $22.96 | $21.70 | 1 |
| 2019-07-23 | $22.89 | $22.96 | $22.89 | $22.96 | $21.70 | 350 |
| 2019-07-22 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 0 |
| 2019-07-19 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 1 |
| 2019-07-18 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 0 |
| 2019-07-17 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 5 |
| 2019-07-16 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 59 |
| 2019-07-15 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 0 |
| 2019-07-12 | $22.52 | $22.52 | $22.52 | $22.52 | $21.29 | 212 |
| 2019-07-11 | $22.89 | $22.89 | $22.84 | $22.84 | $21.59 | 1,692 |
| 2019-07-10 | $22.89 | $22.89 | $22.89 | $22.89 | $21.64 | 27 |
| 2019-07-09 | $22.89 | $22.89 | $22.89 | $22.89 | $21.64 | 409 |
| 2019-07-08 | $22.53 | $22.63 | $22.51 | $22.51 | $21.28 | 823 |
| 2019-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 0 |
| 2019-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 59 |
| 2019-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 52 |
| 2019-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 5 |
| 2019-06-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 143 |
| 2019-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 31 |
| 2019-06-26 | $23.01 | $23.01 | $23.00 | $23.00 | $21.74 | 442 |
| 2019-06-25 | $23.07 | $23.07 | $22.76 | $22.76 | $21.51 | 250 |
| 2019-06-24 | $23.10 | $23.10 | $22.64 | $22.64 | $21.40 | 577 |
| 2019-06-21 | $23.45 | $23.45 | $22.51 | $22.51 | $21.28 | 471 |
| 2019-06-20 | $23.47 | $23.54 | $23.31 | $23.31 | $22.03 | 1,645 |
| 2019-06-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.69 | 182 |
| 2019-06-18 | $24.11 | $24.11 | $24.11 | $24.11 | $22.79 | 260 |
| 2019-06-17 | $24.11 | $24.11 | $24.11 | $24.11 | $22.79 | 118 |
| 2019-06-14 | $24.11 | $24.11 | $24.11 | $24.11 | $22.79 | 172 |
| 2019-06-13 | $23.99 | $23.99 | $23.94 | $23.94 | $22.63 | 252 |
| 2019-06-12 | $23.88 | $23.90 | $23.88 | $23.90 | $22.59 | 535 |
| 2019-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.21 | 250 |
| 2019-06-10 | $23.89 | $23.89 | $23.89 | $23.89 | $22.58 | 200 |
| 2019-06-07 | $23.91 | $23.91 | $23.91 | $23.91 | $22.60 | 56 |
| 2019-06-06 | $23.91 | $23.91 | $23.91 | $23.91 | $22.60 | 210 |
| 2019-06-05 | $23.90 | $23.90 | $23.90 | $23.90 | $22.59 | 11 |
| 2019-06-04 | $23.85 | $23.90 | $23.79 | $23.90 | $22.59 | 1,023 |
| 2019-06-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.69 | 28 |
| 2019-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.69 | 53 |
| 2019-05-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.69 | 119 |
| 2019-05-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.69 | 300 |
| 2019-05-28 | $24.13 | $24.13 | $24.00 | $24.00 | $22.69 | 406 |
| 2019-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.59 | 464 |
| 2019-05-23 | $23.90 | $24.20 | $23.90 | $24.20 | $22.87 | 263 |
| 2019-05-22 | $23.92 | $23.92 | $23.92 | $23.92 | $22.61 | 10 |
| 2019-05-21 | $23.92 | $23.92 | $23.92 | $23.92 | $22.61 | 249 |
| 2019-05-20 | $24.34 | $24.34 | $24.34 | $24.34 | $23.01 | 117 |
| 2019-05-17 | $24.34 | $24.34 | $24.34 | $24.34 | $23.01 | 301 |
| 2019-05-16 | $24.26 | $24.36 | $24.26 | $24.30 | $22.97 | 1,005 |
| 2019-05-15 | $24.02 | $24.02 | $24.02 | $24.02 | $22.70 | 5 |
| 2019-05-14 | $24.56 | $24.56 | $24.02 | $24.02 | $22.70 | 563 |
| 2019-05-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.63 | 128 |
| 2019-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.63 | 329 |
| 2019-05-09 | $24.66 | $24.66 | $24.66 | $24.66 | $23.31 | 0 |
| 2019-05-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.31 | 2 |
| 2019-05-07 | $24.66 | $24.66 | $24.66 | $24.66 | $23.31 | 20 |
| 2019-05-06 | $24.66 | $24.66 | $24.66 | $24.66 | $23.31 | 392 |
| 2019-05-03 | $25.00 | $25.02 | $25.00 | $25.02 | $23.65 | 421 |
| 2019-05-02 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 249 |
| 2019-05-01 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 50 |
| 2019-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 50 |
| 2019-04-29 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 0 |
| 2019-04-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 103 |
| 2019-04-25 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 30 |
| 2019-04-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 47 |
| 2019-04-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.62 | 0 |
| 2019-04-22 | $24.78 | $24.99 | $24.75 | $24.99 | $23.62 | 800 |
| 2019-04-18 | $25.09 | $25.09 | $25.09 | $25.09 | $23.72 | 3 |
| 2019-04-17 | $24.12 | $25.09 | $24.12 | $25.09 | $23.72 | 656 |
| 2019-04-16 | $24.37 | $24.37 | $24.37 | $24.37 | $23.04 | 19 |
| 2019-04-15 | $24.37 | $24.37 | $24.37 | $24.37 | $23.04 | 7 |
| 2019-04-12 | $24.37 | $24.37 | $24.37 | $24.37 | $23.04 | 100 |
| 2019-04-11 | $23.65 | $23.65 | $23.65 | $23.65 | $22.36 | 5 |
| 2019-04-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.36 | 259 |
| 2019-04-09 | $23.45 | $23.95 | $23.39 | $23.65 | $22.36 | 3,114 |
| 2019-04-08 | $23.39 | $23.94 | $23.39 | $23.67 | $22.37 | 4,155 |
| 2019-04-05 | $23.76 | $24.04 | $23.36 | $23.85 | $22.54 | 4,829 |
| 2019-04-04 | $24.04 | $24.04 | $24.04 | $24.04 | $22.72 | 0 |
| 2019-04-03 | $24.04 | $24.04 | $24.04 | $24.04 | $22.72 | 151 |
| 2019-04-02 | $24.44 | $24.44 | $24.20 | $24.20 | $22.87 | 1,681 |
| 2019-04-01 | $23.18 | $24.18 | $23.18 | $24.18 | $22.86 | 1,766 |
| 2019-03-29 | $24.30 | $24.30 | $23.18 | $23.18 | $21.91 | 2,271 |
| 2019-03-28 | $24.39 | $24.50 | $24.39 | $24.50 | $23.16 | 331 |
| 2019-03-27 | $24.20 | $24.36 | $24.20 | $24.36 | $23.03 | 580 |
| 2019-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.16 | 3 |
| 2019-03-25 | $23.92 | $24.50 | $23.92 | $24.50 | $23.16 | 910 |
| 2019-03-22 | $25.34 | $25.34 | $25.34 | $25.34 | $23.95 | 0 |
| 2019-03-21 | $25.25 | $25.34 | $25.25 | $25.34 | $23.95 | 698 |
| 2019-03-20 | $25.14 | $25.14 | $25.14 | $25.14 | $23.76 | 50 |
| 2019-03-19 | $24.67 | $25.14 | $24.66 | $25.14 | $23.76 | 406 |
| 2019-03-18 | $25.46 | $25.50 | $24.82 | $25.50 | $24.10 | 436 |
| 2019-03-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.91 | 313 |
| 2019-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.63 | 434 |
| 2019-03-13 | $24.76 | $24.76 | $24.76 | $24.76 | $23.15 | 255 |
| 2019-03-12 | $24.87 | $24.87 | $24.87 | $24.87 | $23.25 | 162 |
| 2019-03-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.25 | 35 |
| 2019-03-08 | $24.87 | $24.87 | $24.87 | $24.87 | $23.25 | 14 |
| 2019-03-07 | $25.38 | $25.38 | $24.87 | $24.87 | $23.25 | 971 |
| 2019-03-06 | $25.50 | $25.50 | $25.25 | $25.25 | $23.60 | 562 |
| 2019-03-05 | $25.00 | $25.25 | $25.00 | $25.10 | $23.46 | 894 |
| 2019-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 215 |
| 2019-03-01 | $24.92 | $24.92 | $24.92 | $24.92 | $23.29 | 255 |
| 2019-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 553 |
| 2019-02-27 | $24.90 | $25.00 | $24.90 | $24.99 | $23.36 | 4,365 |
| 2019-02-26 | $24.26 | $24.26 | $24.26 | $24.26 | $22.68 | 328 |
| 2019-02-25 | $24.82 | $25.00 | $24.82 | $25.00 | $23.37 | 1,229 |
| 2019-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.84 | 1,467 |
| 2019-02-21 | $25.25 | $25.50 | $25.25 | $25.50 | $23.84 | 1,467 |
| 2019-02-20 | $25.05 | $25.05 | $25.05 | $25.05 | $23.42 | 114 |
| 2019-02-19 | $24.40 | $25.10 | $24.40 | $25.05 | $23.42 | 829 |
| 2019-02-15 | $24.50 | $25.33 | $24.50 | $24.70 | $23.09 | 3,534 |
| 2019-02-14 | $25.50 | $25.50 | $24.97 | $25.14 | $23.50 | 542 |
| 2019-02-13 | $24.20 | $24.21 | $24.20 | $24.20 | $22.62 | 931 |
| 2019-02-12 | $24.20 | $24.49 | $24.20 | $24.45 | $22.86 | 554 |
| 2019-02-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.00 | 35 |
| 2019-02-08 | $24.20 | $24.61 | $24.20 | $24.61 | $23.00 | 316 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 18 |
| 2019-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 353 |
| 2019-02-05 | $24.25 | $24.25 | $24.25 | $24.25 | $22.67 | 183 |
| 2019-02-04 | $23.68 | $24.00 | $23.68 | $24.00 | $22.43 | 1,812 |
| 2019-02-01 | $23.07 | $23.68 | $23.07 | $23.68 | $22.14 | 1,728 |
| 2019-01-31 | $23.30 | $23.30 | $23.30 | $23.30 | $21.78 | 251 |
| 2019-01-30 | $23.30 | $23.30 | $23.30 | $23.30 | $21.78 | 125 |
| 2019-01-29 | $23.31 | $23.75 | $22.87 | $23.65 | $22.11 | 2,557 |
| 2019-01-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.67 | 101 |
| 2019-01-25 | $24.45 | $24.69 | $24.25 | $24.25 | $22.67 | 616 |
| 2019-01-24 | $24.46 | $24.46 | $24.46 | $24.46 | $22.86 | 1 |
| 2019-01-23 | $24.11 | $24.46 | $23.97 | $24.46 | $22.86 | 922 |
| 2019-01-22 | $24.34 | $24.34 | $24.34 | $24.34 | $22.75 | 231 |
| 2019-01-18 | $24.70 | $24.70 | $24.70 | $24.70 | $23.09 | 169 |
| 2019-01-17 | $24.70 | $24.70 | $24.70 | $24.70 | $23.09 | 182 |
| 2019-01-16 | $26.50 | $26.50 | $24.70 | $25.00 | $23.37 | 2,615 |
| 2019-01-15 | $24.50 | $25.74 | $24.50 | $24.85 | $23.23 | 4,414 |
| 2019-01-14 | $25.40 | $25.40 | $23.94 | $23.94 | $22.38 | 1,029 |
| 2019-01-11 | $23.82 | $24.91 | $23.82 | $24.91 | $23.29 | 641 |
| 2019-01-10 | $24.10 | $25.57 | $24.00 | $24.60 | $23.00 | 2,075 |
| 2019-01-09 | $23.95 | $24.27 | $23.76 | $23.76 | $22.21 | 667 |
| 2019-01-08 | $23.26 | $24.54 | $23.26 | $24.11 | $22.54 | 988 |
| 2019-01-07 | $24.66 | $25.03 | $24.20 | $24.62 | $23.01 | 3,026 |
| 2019-01-04 | $24.41 | $24.70 | $24.15 | $24.37 | $22.78 | 1,542 |
| 2019-01-03 | $24.76 | $24.80 | $24.76 | $24.80 | $23.18 | 806 |
| 2019-01-02 | $25.90 | $26.50 | $24.73 | $25.40 | $23.74 | 5,404 |
| 2018-12-31 | $25.87 | $25.87 | $25.87 | $25.87 | $24.18 | 158 |
| 2018-12-28 | $25.00 | $25.97 | $24.90 | $25.87 | $24.18 | 3,614 |
| 2018-12-27 | $25.17 | $25.17 | $25.17 | $25.17 | $23.53 | 199 |
| 2018-12-26 | $24.13 | $26.05 | $22.15 | $26.00 | $24.30 | 5,117 |
| 2018-12-24 | $25.49 | $25.49 | $25.49 | $25.49 | $23.83 | 41 |
| 2018-12-21 | $23.80 | $25.49 | $23.80 | $25.49 | $23.83 | 300 |
| 2018-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 50 |
| 2018-12-19 | $25.00 | $25.00 | $24.50 | $25.00 | $23.37 | 1,418 |
| 2018-12-18 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 304 |
| 2018-12-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.84 | 112 |
| 2018-12-14 | $25.95 | $25.95 | $25.50 | $25.50 | $23.84 | 223 |
| 2018-12-13 | $25.89 | $26.50 | $25.51 | $26.50 | $24.77 | 1,560 |
| 2018-12-12 | $25.45 | $26.10 | $25.45 | $26.07 | $24.37 | 1,026 |
| 2018-12-11 | $26.10 | $26.10 | $26.10 | $26.10 | $24.40 | 66 |
| 2018-12-10 | $26.10 | $26.10 | $26.00 | $26.10 | $24.40 | 473 |
| 2018-12-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.07 | 464 |
| 2018-12-06 | $25.59 | $25.59 | $25.59 | $25.59 | $23.92 | 223 |
| 2018-12-04 | $25.59 | $25.59 | $25.59 | $25.59 | $23.92 | 2 |
| 2018-12-03 | $25.50 | $25.59 | $25.50 | $25.59 | $23.92 | 565 |
| 2018-11-30 | $26.50 | $26.50 | $25.44 | $25.44 | $23.78 | 2,315 |
| 2018-11-29 | $26.45 | $26.50 | $26.45 | $26.50 | $24.77 | 2,139 |
| 2018-11-28 | $26.40 | $26.50 | $26.34 | $26.45 | $24.72 | 883 |
| 2018-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 10 |
| 2018-11-26 | $26.07 | $26.50 | $25.88 | $26.50 | $24.77 | 5,804 |
| 2018-11-23 | $26.50 | $26.50 | $26.06 | $26.50 | $24.77 | 1,707 |
| 2018-11-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 594 |
| 2018-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 335 |
| 2018-11-19 | $26.29 | $26.50 | $26.29 | $26.50 | $24.77 | 509 |
| 2018-11-16 | $26.24 | $27.40 | $25.96 | $26.95 | $25.19 | 4,814 |
| 2018-11-15 | $26.68 | $27.18 | $26.68 | $26.95 | $25.19 | 1,355 |
| 2018-11-14 | $26.76 | $26.76 | $26.63 | $26.63 | $24.89 | 508 |
| 2018-11-13 | $27.07 | $27.07 | $27.07 | $27.07 | $25.30 | 59 |
| 2018-11-12 | $26.85 | $27.46 | $26.73 | $27.07 | $25.30 | 910 |
| 2018-11-09 | $26.74 | $26.74 | $26.74 | $26.74 | $25.00 | 231 |
| 2018-11-08 | $27.10 | $27.50 | $27.10 | $27.50 | $25.71 | 939 |
| 2018-11-07 | $27.42 | $27.42 | $26.71 | $26.71 | $24.97 | 519 |
| 2018-11-06 | $27.06 | $27.50 | $27.01 | $27.50 | $25.71 | 875 |
| 2018-11-05 | $26.72 | $26.85 | $26.72 | $26.85 | $25.10 | 447 |
| 2018-11-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.71 | 34 |
| 2018-11-01 | $27.50 | $27.50 | $26.50 | $27.50 | $25.71 | 4,855 |
| 2018-10-31 | $26.41 | $27.50 | $26.39 | $27.50 | $25.71 | 7,369 |
| 2018-10-30 | $26.92 | $27.27 | $26.92 | $27.27 | $25.49 | 411 |
| 2018-10-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.71 | 355 |
| 2018-10-26 | $26.88 | $27.84 | $26.88 | $27.70 | $25.89 | 1,857 |
| 2018-10-25 | $26.59 | $27.77 | $26.59 | $27.51 | $25.72 | 2,766 |
| 2018-10-24 | $27.72 | $27.94 | $27.39 | $27.40 | $25.61 | 3,653 |
| 2018-10-23 | $27.72 | $27.72 | $27.72 | $27.72 | $25.91 | 619 |
| 2018-10-22 | $28.20 | $28.20 | $27.79 | $27.79 | $25.98 | 833 |
| 2018-10-19 | $28.23 | $28.23 | $28.23 | $28.23 | $26.39 | 116 |
| 2018-10-18 | $28.13 | $28.13 | $28.13 | $28.13 | $26.30 | 534 |
| 2018-10-17 | $28.23 | $28.23 | $27.97 | $27.97 | $26.15 | 504 |
| 2018-10-16 | $28.15 | $28.15 | $27.70 | $27.70 | $25.89 | 1,781 |
| 2018-10-15 | $28.23 | $28.23 | $28.23 | $28.23 | $26.39 | 10 |
| 2018-10-12 | $28.48 | $28.48 | $28.23 | $28.23 | $26.39 | 560 |
| 2018-10-11 | $27.86 | $28.06 | $27.86 | $28.06 | $26.23 | 331 |
| 2018-10-10 | $28.02 | $28.02 | $28.02 | $28.02 | $26.19 | 654 |
| 2018-10-09 | $28.06 | $28.97 | $28.06 | $28.51 | $26.65 | 3,686 |
| 2018-10-08 | $27.92 | $28.54 | $27.92 | $28.00 | $26.17 | 1,227 |
| 2018-10-05 | $27.88 | $28.76 | $27.88 | $28.28 | $26.44 | 4,262 |
| 2018-10-04 | $28.40 | $28.58 | $27.96 | $28.58 | $26.72 | 1,041 |
| 2018-10-03 | $28.26 | $28.85 | $28.26 | $28.85 | $26.97 | 784 |
| 2018-10-02 | $28.40 | $28.40 | $28.40 | $28.40 | $26.55 | 11 |
| 2018-10-01 | $28.07 | $28.61 | $28.07 | $28.40 | $26.55 | 2,983 |
| 2018-09-28 | $28.10 | $28.55 | $28.00 | $28.00 | $26.17 | 3,188 |
| 2018-09-27 | $28.25 | $28.77 | $28.25 | $28.77 | $26.89 | 529 |
| 2018-09-26 | $28.20 | $28.72 | $28.05 | $28.25 | $26.41 | 1,417 |
| 2018-09-25 | $27.65 | $28.40 | $27.65 | $28.05 | $26.22 | 10,374 |
| 2018-09-24 | $26.90 | $27.80 | $26.90 | $27.80 | $25.99 | 2,023 |
| 2018-09-21 | $27.30 | $27.70 | $27.10 | $27.10 | $25.33 | 1,186 |
| 2018-09-20 | $26.90 | $27.70 | $26.85 | $27.10 | $25.33 | 6,747 |
| 2018-09-19 | $26.70 | $27.75 | $26.70 | $27.40 | $25.61 | 4,831 |
| 2018-09-18 | $26.95 | $27.75 | $26.95 | $27.75 | $25.94 | 948 |
| 2018-09-17 | $26.60 | $27.00 | $26.35 | $26.55 | $24.82 | 4,317 |
| 2018-09-14 | $26.10 | $26.65 | $26.10 | $26.55 | $24.82 | 887 |
| 2018-09-13 | $26.60 | $26.60 | $26.00 | $26.15 | $24.44 | 873 |
| 2018-09-12 | $26.60 | $27.15 | $26.35 | $26.72 | $24.98 | 2,537 |
| 2018-09-11 | $27.30 | $27.50 | $26.95 | $26.95 | $25.19 | 2,437 |
| 2018-09-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.71 | 495 |
| 2018-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.71 | 0 |
| 2018-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.71 | 3 |
| 2018-09-05 | $27.00 | $27.75 | $27.00 | $27.50 | $25.71 | 2,955 |
| 2018-09-04 | $27.15 | $27.25 | $26.85 | $26.85 | $25.10 | 1,900 |
| 2018-08-31 | $27.40 | $27.90 | $27.40 | $27.90 | $26.08 | 832 |
| 2018-08-30 | $27.30 | $27.90 | $27.30 | $27.90 | $26.08 | 2,533 |
| 2018-08-29 | $27.45 | $27.50 | $27.45 | $27.50 | $25.71 | 904 |
| 2018-08-28 | $27.60 | $27.60 | $27.60 | $27.60 | $25.80 | 47 |
| 2018-08-27 | $27.60 | $27.60 | $27.60 | $27.60 | $25.80 | 127 |
| 2018-08-24 | $27.05 | $27.60 | $27.05 | $27.60 | $25.80 | 1,199 |
| 2018-08-23 | $27.85 | $27.85 | $27.85 | $27.85 | $26.03 | 58 |
| 2018-08-22 | $27.90 | $27.90 | $27.83 | $27.85 | $26.03 | 1,130 |
| 2018-08-21 | $27.85 | $27.85 | $27.85 | $27.85 | $26.03 | 478 |
| 2018-08-20 | $27.75 | $27.85 | $27.50 | $27.75 | $25.94 | 1,473 |
| 2018-08-17 | $27.73 | $27.73 | $27.73 | $27.73 | $25.92 | 123 |
| 2018-08-16 | $27.45 | $27.45 | $27.45 | $27.45 | $25.66 | 56 |
| 2018-08-15 | $28.00 | $28.00 | $26.98 | $27.45 | $25.66 | 3,674 |
| 2018-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.17 | 649 |
| 2018-08-13 | $28.40 | $28.40 | $28.40 | $28.40 | $26.55 | 35 |
| 2018-08-10 | $28.33 | $28.40 | $28.33 | $28.40 | $26.55 | 901 |
| 2018-08-09 | $28.70 | $28.70 | $28.70 | $28.70 | $26.83 | 140 |
| 2018-08-08 | $28.70 | $28.70 | $28.70 | $28.70 | $26.83 | 500 |
| 2018-08-07 | $28.40 | $28.40 | $28.40 | $28.40 | $26.55 | 101 |
| 2018-08-06 | $28.30 | $28.30 | $28.30 | $28.30 | $26.45 | 81 |
| 2018-08-03 | $28.50 | $28.55 | $28.30 | $28.30 | $26.45 | 1,978 |
| 2018-08-02 | $28.55 | $28.55 | $28.50 | $28.50 | $26.64 | 1,207 |
| 2018-08-01 | $28.60 | $28.95 | $28.50 | $28.95 | $27.06 | 1,498 |
| 2018-07-31 | $28.75 | $28.75 | $28.75 | $28.75 | $26.87 | 126 |
| 2018-07-30 | $28.75 | $28.75 | $28.75 | $28.75 | $26.87 | 23 |
| 2018-07-27 | $28.80 | $28.80 | $28.75 | $28.75 | $26.87 | 805 |
| 2018-07-26 | $29.00 | $29.00 | $28.74 | $28.74 | $26.87 | 615 |
| 2018-07-25 | $29.00 | $29.00 | $28.45 | $28.50 | $26.64 | 3,232 |
| 2018-07-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 541 |
| 2018-07-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.11 | 200 |
| 2018-07-20 | $28.05 | $28.05 | $28.05 | $28.05 | $26.22 | 35 |
| 2018-07-19 | $28.05 | $28.05 | $28.05 | $28.05 | $26.22 | 132 |
| 2018-07-18 | $28.05 | $28.05 | $28.05 | $28.05 | $26.22 | 200 |
| 2018-07-17 | $28.50 | $28.50 | $28.40 | $28.45 | $26.59 | 1,549 |
| 2018-07-16 | $28.45 | $28.45 | $28.40 | $28.41 | $26.56 | 1,713 |
| 2018-07-13 | $28.20 | $28.23 | $28.20 | $28.23 | $26.39 | 571 |
| 2018-07-12 | $28.40 | $28.40 | $28.30 | $28.30 | $26.45 | 447 |
| 2018-07-11 | $28.05 | $28.50 | $28.05 | $28.50 | $26.64 | 910 |
| 2018-07-10 | $28.33 | $28.50 | $28.33 | $28.50 | $26.64 | 1,155 |
| 2018-07-09 | $28.25 | $28.50 | $27.70 | $28.05 | $26.22 | 2,686 |
| 2018-07-06 | $27.00 | $28.50 | $26.60 | $28.25 | $26.41 | 3,259 |
| 2018-07-05 | $27.88 | $28.40 | $27.58 | $27.85 | $26.03 | 3,617 |
| 2018-07-03 | $28.20 | $28.20 | $26.52 | $27.90 | $26.08 | 2,231 |
| 2018-07-02 | $27.52 | $28.20 | $27.15 | $28.20 | $26.36 | 2,968 |
| 2018-06-29 | $26.38 | $27.67 | $25.92 | $27.55 | $25.75 | 3,502 |
| 2018-06-28 | $26.75 | $27.00 | $26.70 | $26.70 | $24.96 | 2,737 |
| 2018-06-27 | $27.00 | $27.00 | $26.72 | $27.00 | $25.24 | 1,660 |
| 2018-06-26 | $26.95 | $27.00 | $26.20 | $27.00 | $25.24 | 6,541 |
| 2018-06-25 | $26.90 | $26.90 | $26.10 | $26.85 | $25.10 | 2,933 |
| 2018-06-22 | $25.85 | $26.55 | $25.65 | $26.45 | $24.72 | 7,473 |
| 2018-06-21 | $26.85 | $26.85 | $25.00 | $26.15 | $24.44 | 15,545 |
| 2018-06-20 | $26.15 | $26.85 | $26.05 | $26.70 | $24.96 | 10,231 |
| 2018-06-19 | $25.83 | $26.10 | $25.45 | $25.45 | $23.79 | 3,083 |
| 2018-06-18 | $25.75 | $26.35 | $25.30 | $26.20 | $24.49 | 2,568 |
| 2018-06-15 | $25.80 | $26.35 | $25.80 | $26.35 | $24.63 | 1,166 |
| 2018-06-14 | $25.75 | $25.80 | $25.75 | $25.80 | $24.12 | 359 |
| 2018-06-13 | $25.45 | $25.45 | $25.45 | $25.45 | $23.79 | 267 |
| 2018-06-12 | $26.40 | $26.40 | $25.35 | $25.35 | $23.70 | 9,049 |
| 2018-06-11 | $26.40 | $26.40 | $25.90 | $26.35 | $24.63 | 6,303 |
| 2018-06-08 | $25.85 | $26.65 | $24.51 | $26.65 | $24.91 | 3,955 |
| 2018-06-07 | $25.80 | $26.40 | $25.80 | $26.40 | $24.68 | 522 |
| 2018-06-06 | $26.05 | $26.60 | $25.80 | $25.80 | $24.12 | 3,624 |
| 2018-06-05 | $26.10 | $26.45 | $23.79 | $25.85 | $24.16 | 8,488 |
| 2018-06-04 | $25.88 | $26.40 | $25.88 | $26.40 | $24.68 | 1,143 |
| 2018-06-01 | $26.05 | $26.80 | $26.05 | $26.40 | $24.68 | 2,644 |
| 2018-05-31 | $25.83 | $26.35 | $25.83 | $26.35 | $24.63 | 934 |
| 2018-05-30 | $25.95 | $26.87 | $25.60 | $25.60 | $23.93 | 2,547 |
| 2018-05-29 | $26.94 | $27.00 | $25.00 | $27.00 | $25.24 | 1,157 |
| 2018-05-25 | $26.33 | $26.33 | $26.33 | $26.33 | $24.61 | 34 |
| 2018-05-24 | $26.33 | $26.33 | $26.33 | $26.33 | $24.61 | 14 |
| 2018-05-23 | $26.33 | $26.33 | $26.33 | $26.33 | $24.61 | 67 |
| 2018-05-22 | $26.30 | $26.33 | $25.01 | $26.33 | $24.61 | 1,890 |
| 2018-05-21 | $26.95 | $26.95 | $26.95 | $26.95 | $25.19 | 32 |
| 2018-05-18 | $27.00 | $27.00 | $26.95 | $26.95 | $25.19 | 1,955 |
| 2018-05-17 | $26.46 | $27.25 | $26.46 | $27.25 | $25.47 | 1,319 |
| 2018-05-16 | $25.00 | $28.45 | $25.00 | $27.25 | $25.47 | 6,515 |
| 2018-05-15 | $23.40 | $23.90 | $23.40 | $23.90 | $22.34 | 1,311 |
| 2018-05-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.34 | 1,214 |
| 2018-05-11 | $23.89 | $23.89 | $23.89 | $23.89 | $22.33 | 123 |
| 2018-05-10 | $23.00 | $23.90 | $23.00 | $23.89 | $22.33 | 1,241 |
| 2018-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $21.97 | 148 |
| 2018-05-08 | $23.15 | $23.15 | $23.15 | $23.15 | $21.64 | 133 |
| 2018-05-07 | $24.80 | $24.80 | $24.08 | $24.10 | $22.53 | 300 |
| 2018-05-04 | $24.95 | $24.95 | $24.95 | $24.95 | $23.32 | 110 |
| 2018-05-03 | $24.95 | $24.95 | $24.95 | $24.95 | $23.32 | 111 |
| 2018-05-02 | $24.95 | $24.95 | $24.95 | $24.95 | $23.32 | 57 |
| 2018-05-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.32 | 43 |
| 2018-04-30 | $24.95 | $24.95 | $24.95 | $24.95 | $23.32 | 139 |
| 2018-04-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.32 | 375 |
| 2018-04-26 | $24.95 | $25.30 | $24.95 | $25.30 | $23.65 | 800 |
| 2018-04-25 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 271 |
| 2018-04-24 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 19 |
| 2018-04-23 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 274 |
| 2018-04-20 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 204 |
| 2018-04-19 | $24.45 | $24.45 | $24.45 | $24.45 | $22.86 | 542 |
| 2018-04-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.72 | 97 |
| 2018-04-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.72 | 126 |
| 2018-04-16 | $24.30 | $24.30 | $24.30 | $24.30 | $22.72 | 600 |
| 2018-04-13 | $24.15 | $24.15 | $24.15 | $24.15 | $22.57 | 17 |
| 2018-04-12 | $24.15 | $24.15 | $24.15 | $24.15 | $22.57 | 0 |
| 2018-04-11 | $24.15 | $24.15 | $24.15 | $24.15 | $22.57 | 0 |
| 2018-04-10 | $24.15 | $24.15 | $24.15 | $24.15 | $22.57 | 41 |
| 2018-04-09 | $24.55 | $24.59 | $24.15 | $24.15 | $22.57 | 627 |
| 2018-04-06 | $24.58 | $24.58 | $24.35 | $24.35 | $22.76 | 10,272 |
| 2018-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 101 |
| 2018-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 162 |
| 2018-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 600 |
| 2018-04-02 | $24.15 | $24.15 | $24.15 | $24.15 | $22.57 | 275 |
| 2018-03-29 | $24.00 | $24.05 | $24.00 | $24.00 | $22.43 | 653 |
| 2018-03-28 | $21.41 | $22.85 | $21.41 | $22.85 | $21.36 | 693 |
| 2018-03-27 | $22.10 | $22.75 | $22.00 | $22.75 | $21.27 | 889 |
| 2018-03-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.43 | 27 |
| 2018-03-23 | $24.80 | $24.90 | $22.92 | $22.92 | $21.43 | 1,064 |
| 2018-03-22 | $26.00 | $26.00 | $24.90 | $24.90 | $23.28 | 1,246 |
| 2018-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.37 | 835 |
| 2018-03-20 | $24.00 | $24.85 | $23.60 | $24.85 | $23.23 | 2,675 |
| 2018-03-19 | $23.85 | $24.15 | $23.65 | $24.15 | $22.57 | 1,754 |
| 2018-03-16 | $22.70 | $23.90 | $22.70 | $23.40 | $21.87 | 2,478 |
| 2018-03-15 | $23.00 | $23.00 | $21.35 | $22.75 | $21.27 | 2,650 |
| 2018-03-14 | $22.85 | $23.25 | $21.70 | $23.25 | $21.50 | 1,652 |
| 2018-03-13 | $23.15 | $23.20 | $21.10 | $21.10 | $19.51 | 2,825 |
| 2018-03-12 | $22.00 | $22.70 | $20.65 | $22.00 | $20.34 | 3,351 |
| 2018-03-09 | $21.70 | $21.70 | $20.60 | $21.55 | $19.93 | 1,211 |
| 2018-03-08 | $21.40 | $21.95 | $21.40 | $21.95 | $20.30 | 860 |
| 2018-03-07 | $21.30 | $21.55 | $21.30 | $21.35 | $19.74 | 1,234 |
| 2018-03-06 | $21.55 | $21.55 | $21.55 | $21.55 | $19.93 | 851 |
| 2018-03-05 | $22.00 | $22.10 | $21.30 | $22.10 | $20.43 | 2,344 |
| 2018-03-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 626 |
| 2018-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 532 |
| 2018-02-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.62 | 16 |
| 2018-02-27 | $21.60 | $22.30 | $21.60 | $22.30 | $20.62 | 1,157 |
| 2018-02-26 | $22.68 | $22.68 | $22.68 | $22.68 | $20.97 | 164 |
| 2018-02-23 | $23.00 | $23.00 | $22.68 | $22.68 | $20.97 | 714 |
| 2018-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 0 |
| 2018-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 1 |
| 2018-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 120 |
| 2018-02-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 2 |
| 2018-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 840 |
| 2018-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 0 |
| 2018-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 0 |
| 2018-02-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 47 |
| 2018-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 178 |
| 2018-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 2 |
| 2018-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 500 |
| 2018-02-06 | $23.20 | $23.20 | $23.20 | $23.20 | $21.45 | 117 |
| 2018-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 210 |
| 2018-02-02 | $23.11 | $23.11 | $23.11 | $23.11 | $21.37 | 277 |
| 2018-02-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.10 | 5 |
| 2018-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $22.10 | 742 |
| 2018-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.10 | 110 |
| 2018-01-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.10 | 1,000 |
| 2018-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 97 |
| 2018-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 17 |
| 2018-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 366 |
| 2018-01-23 | $23.45 | $23.45 | $23.45 | $23.45 | $21.68 | 3 |
| 2018-01-22 | $23.45 | $23.45 | $23.45 | $23.45 | $21.68 | 77 |
| 2018-01-19 | $23.45 | $23.45 | $23.45 | $23.45 | $21.68 | 4 |
| 2018-01-18 | $23.45 | $23.45 | $23.45 | $23.45 | $21.68 | 220 |
| 2018-01-17 | $23.01 | $23.01 | $23.01 | $23.01 | $21.28 | 64 |
| 2018-01-16 | $23.00 | $23.01 | $23.00 | $23.01 | $21.28 | 498 |
| 2018-01-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.10 | 173 |
| 2018-01-11 | $21.40 | $24.00 | $21.40 | $23.90 | $22.10 | 1,536 |
| 2018-01-10 | $23.30 | $23.30 | $23.30 | $23.30 | $21.54 | 222 |
| 2018-01-09 | $23.05 | $23.05 | $23.05 | $23.05 | $21.31 | 472 |
| 2018-01-08 | $23.13 | $23.13 | $23.13 | $23.13 | $21.39 | 400 |
| 2018-01-05 | $23.13 | $23.13 | $23.13 | $23.13 | $21.39 | 1 |
| 2018-01-04 | $23.85 | $23.85 | $23.13 | $23.13 | $21.39 | 1,028 |
| 2018-01-03 | $23.81 | $23.81 | $23.81 | $23.81 | $22.02 | 56 |
| 2018-01-02 | $23.50 | $23.81 | $23.50 | $23.81 | $22.02 | 1,729 |
| 2017-12-29 | $23.59 | $23.59 | $23.59 | $23.59 | $21.81 | 107 |
| 2017-12-28 | $23.21 | $23.59 | $23.20 | $23.59 | $21.81 | 655 |
| 2017-12-27 | $23.14 | $23.14 | $23.14 | $23.14 | $21.40 | 222 |
| 2017-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 326 |
| 2017-12-22 | $22.90 | $24.00 | $22.90 | $23.20 | $21.45 | 1,373 |
| 2017-12-21 | $22.00 | $22.66 | $22.00 | $22.66 | $20.95 | 755 |
| 2017-12-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.17 | 215 |
| 2017-12-19 | $22.32 | $22.90 | $22.32 | $22.90 | $21.17 | 2,766 |
| 2017-12-18 | $22.30 | $22.30 | $22.30 | $22.30 | $20.62 | 157 |
| 2017-12-15 | $22.30 | $22.30 | $22.30 | $22.30 | $20.62 | 740 |
| 2017-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 218 |
| 2017-12-13 | $22.20 | $22.20 | $22.20 | $22.20 | $20.53 | 117 |
| 2017-12-12 | $22.20 | $22.20 | $22.20 | $22.20 | $20.53 | 200 |
| 2017-12-11 | $22.70 | $22.70 | $22.70 | $22.70 | $20.99 | 570 |
| 2017-12-08 | $22.61 | $22.61 | $22.61 | $22.61 | $20.91 | 168 |
| 2017-12-07 | $23.77 | $23.80 | $22.61 | $22.61 | $20.90 | 1,004 |
| 2017-12-06 | $23.00 | $23.25 | $23.00 | $23.25 | $21.50 | 518 |
| 2017-12-05 | $24.00 | $24.00 | $23.85 | $23.85 | $22.05 | 4,311 |
| 2017-12-04 | $21.90 | $24.00 | $21.90 | $24.00 | $22.19 | 3,194 |
| 2017-12-01 | $21.20 | $21.20 | $21.20 | $21.20 | $19.60 | 104 |
| 2017-11-30 | $21.20 | $21.20 | $21.20 | $21.20 | $19.60 | 230 |
| 2017-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 130 |
| 2017-11-28 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 345 |
| 2017-11-27 | $22.56 | $22.56 | $22.56 | $22.56 | $20.85 | 10 |
| 2017-11-24 | $22.56 | $22.56 | $22.56 | $22.56 | $20.86 | 0 |
| 2017-11-22 | $22.56 | $22.56 | $22.56 | $22.56 | $20.85 | 100 |
| 2017-11-21 | $23.10 | $25.00 | $22.56 | $22.56 | $20.85 | 731 |
| 2017-11-20 | $21.95 | $21.95 | $21.95 | $21.95 | $20.30 | 41 |
| 2017-11-17 | $21.55 | $22.00 | $21.55 | $21.95 | $20.30 | 1,533 |
| 2017-11-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.09 | 261 |
| 2017-11-15 | $21.60 | $21.60 | $21.60 | $21.60 | $19.97 | 12 |
| 2017-11-14 | $21.60 | $21.60 | $21.60 | $21.60 | $19.97 | 800 |
| 2017-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.34 | 146 |
| 2017-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.34 | 24 |
| 2017-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.34 | 0 |
| 2017-11-08 | $22.00 | $22.00 | $21.95 | $22.00 | $20.34 | 2,517 |
| 2017-11-07 | $21.05 | $21.95 | $20.75 | $21.95 | $20.30 | 6,499 |
| 2017-11-06 | $21.15 | $21.43 | $21.15 | $21.43 | $19.81 | 341 |
| 2017-11-03 | $21.61 | $21.61 | $21.61 | $21.61 | $19.98 | 288 |
| 2017-11-02 | $21.45 | $21.45 | $20.90 | $20.90 | $19.32 | 1,414 |
| 2017-11-01 | $22.00 | $22.00 | $21.59 | $21.59 | $19.96 | 542 |
| 2017-10-31 | $21.50 | $22.00 | $21.50 | $21.60 | $19.97 | 914 |
| 2017-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.34 | 285 |
| 2017-10-27 | $21.45 | $21.45 | $21.45 | $21.45 | $19.83 | 455 |
| 2017-10-26 | $22.60 | $22.60 | $21.95 | $21.95 | $20.30 | 719 |
| 2017-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.34 | 200 |
| 2017-10-24 | $22.70 | $22.70 | $22.15 | $22.15 | $20.48 | 1,387 |
| 2017-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 39 |
| 2017-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 6 |
| 2017-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2017-10-18 | $23.05 | $23.05 | $22.50 | $22.50 | $20.80 | 1,829 |
| 2017-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.27 | 58 |
| 2017-10-16 | $23.50 | $23.50 | $23.00 | $23.00 | $21.27 | 807 |
| 2017-10-13 | $23.50 | $23.50 | $23.00 | $23.00 | $21.27 | 800 |
| 2017-10-12 | $24.15 | $24.15 | $24.15 | $24.15 | $22.33 | 721 |
| 2017-10-11 | $24.80 | $24.80 | $24.75 | $24.75 | $22.88 | 582 |
| 2017-10-10 | $24.85 | $24.90 | $24.80 | $24.80 | $22.93 | 984 |
| 2017-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 0 |
| 2017-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 15 |
| 2017-10-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 2 |
| 2017-10-04 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 55 |
| 2017-10-03 | $24.90 | $24.90 | $24.80 | $24.80 | $22.93 | 443 |
| 2017-10-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 55 |
| 2017-09-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 12 |
| 2017-09-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 1 |
| 2017-09-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 400 |
| 2017-09-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 400 |
| 2017-09-25 | $24.20 | $24.20 | $24.20 | $24.20 | $22.38 | 61 |
| 2017-09-22 | $24.40 | $24.40 | $24.20 | $24.20 | $22.38 | 1,056 |
| 2017-09-21 | $23.05 | $23.05 | $23.05 | $23.05 | $21.31 | 99 |
| 2017-09-20 | $23.10 | $23.10 | $23.05 | $23.05 | $21.31 | 959 |
| 2017-09-19 | $24.15 | $24.15 | $20.20 | $21.90 | $20.25 | 2,100 |
| 2017-09-18 | $25.10 | $25.10 | $24.50 | $24.50 | $22.65 | 859 |
| 2017-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 156 |
| 2017-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 200 |
| 2017-09-13 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 16 |
| 2017-09-12 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 12 |
| 2017-09-11 | $26.15 | $26.15 | $24.80 | $24.80 | $22.93 | 658 |
| 2017-09-08 | $25.90 | $25.90 | $25.90 | $25.90 | $23.95 | 328 |
| 2017-09-07 | $26.04 | $26.04 | $25.90 | $25.90 | $23.95 | 386 |
| 2017-09-06 | $25.90 | $25.90 | $25.90 | $25.90 | $23.95 | 100 |
| 2017-09-05 | $25.90 | $25.90 | $25.90 | $25.90 | $23.95 | 300 |
| 2017-09-01 | $25.65 | $25.65 | $25.65 | $25.65 | $23.72 | 232 |
| 2017-08-31 | $25.85 | $25.85 | $25.65 | $25.65 | $23.72 | 755 |
| 2017-08-30 | $26.50 | $26.90 | $26.20 | $26.20 | $24.22 | 638 |
| 2017-08-29 | $26.50 | $26.90 | $26.50 | $26.90 | $24.87 | 308 |
| 2017-08-28 | $26.11 | $26.11 | $26.11 | $26.11 | $24.14 | 158 |
| 2017-08-25 | $26.11 | $26.11 | $26.11 | $26.11 | $24.14 | 144 |
| 2017-08-24 | $26.11 | $26.11 | $26.11 | $26.11 | $24.14 | 53 |
| 2017-08-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.14 | 1 |
| 2017-08-22 | $26.11 | $26.11 | $26.11 | $26.11 | $24.14 | 200 |
| 2017-08-21 | $26.03 | $26.03 | $26.03 | $26.03 | $24.07 | 245 |
| 2017-08-18 | $26.15 | $27.75 | $26.15 | $27.75 | $25.66 | 460 |
| 2017-08-17 | $27.33 | $27.73 | $27.33 | $27.73 | $25.63 | 300 |
| 2017-08-16 | $28.32 | $28.32 | $28.32 | $28.32 | $26.19 | 6 |
| 2017-08-15 | $28.32 | $28.32 | $28.32 | $28.32 | $26.19 | 8 |
| 2017-08-14 | $28.32 | $28.32 | $28.32 | $28.32 | $26.19 | 100 |
| 2017-08-11 | $27.03 | $27.87 | $27.03 | $27.87 | $25.77 | 218 |
| 2017-08-10 | $26.65 | $26.65 | $26.65 | $26.65 | $24.64 | 17 |
| 2017-08-09 | $26.65 | $26.65 | $26.65 | $26.65 | $24.64 | 400 |
| 2017-08-08 | $26.10 | $26.30 | $25.65 | $25.65 | $23.72 | 1,697 |
| 2017-08-07 | $27.38 | $27.38 | $27.38 | $27.38 | $25.31 | 10 |
| 2017-08-04 | $26.85 | $27.38 | $26.80 | $27.38 | $25.31 | 558 |
| 2017-08-03 | $26.15 | $26.35 | $26.15 | $26.30 | $24.32 | 744 |
| 2017-08-02 | $26.70 | $27.00 | $26.70 | $27.00 | $24.96 | 603 |
| 2017-08-01 | $26.80 | $26.80 | $26.80 | $26.80 | $24.78 | 118 |
| 2017-07-31 | $26.80 | $26.80 | $26.26 | $26.80 | $24.78 | 853 |
| 2017-07-28 | $27.80 | $27.80 | $27.64 | $27.64 | $25.55 | 477 |
| 2017-07-27 | $28.43 | $28.43 | $27.65 | $27.65 | $25.57 | 1,051 |
| 2017-07-26 | $29.00 | $29.00 | $28.50 | $28.50 | $26.35 | 277 |
| 2017-07-25 | $27.80 | $28.97 | $27.80 | $28.95 | $26.77 | 888 |
| 2017-07-24 | $27.75 | $27.75 | $27.75 | $27.75 | $25.66 | 123 |
| 2017-07-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.66 | 98 |
| 2017-07-20 | $28.00 | $28.00 | $26.40 | $27.75 | $25.66 | 2,022 |
| 2017-07-19 | $28.60 | $28.60 | $28.00 | $28.05 | $25.94 | 952 |
| 2017-07-18 | $28.00 | $28.58 | $28.00 | $28.00 | $25.89 | 1,531 |
| 2017-07-17 | $28.30 | $28.68 | $28.10 | $28.68 | $26.52 | 3,091 |
| 2017-07-14 | $28.70 | $28.70 | $28.20 | $28.21 | $26.08 | 1,058 |
| 2017-07-13 | $29.50 | $29.50 | $28.40 | $29.05 | $26.86 | 1,196 |
| 2017-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.74 | 360 |
| 2017-07-11 | $30.30 | $30.30 | $30.30 | $30.30 | $28.02 | 134 |
| 2017-07-10 | $30.20 | $30.20 | $30.20 | $30.20 | $27.92 | 111 |
| 2017-07-07 | $29.75 | $29.75 | $29.75 | $29.75 | $27.51 | 6 |
| 2017-07-06 | $29.75 | $29.75 | $29.75 | $29.75 | $27.51 | 162 |
| 2017-07-05 | $30.20 | $30.20 | $30.20 | $30.20 | $27.92 | 14 |
| 2017-07-03 | $30.20 | $30.20 | $30.20 | $30.20 | $27.92 | 42 |
| 2017-06-30 | $28.40 | $30.20 | $28.40 | $30.20 | $27.92 | 929 |
| 2017-06-29 | $29.00 | $29.11 | $28.15 | $28.15 | $26.03 | 1,831 |
| 2017-06-28 | $29.53 | $29.53 | $29.53 | $29.53 | $27.30 | 27 |
| 2017-06-27 | $29.80 | $29.80 | $29.50 | $29.53 | $27.30 | 803 |
| 2017-06-26 | $30.10 | $30.10 | $30.10 | $30.10 | $27.83 | 167 |
| 2017-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $27.28 | 649 |
| 2017-06-22 | $30.00 | $30.01 | $29.60 | $29.60 | $27.37 | 800 |
| 2017-06-21 | $28.20 | $30.95 | $28.20 | $30.15 | $27.88 | 6,900 |
| 2017-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 136 |
| 2017-06-19 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 1 |
| 2017-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $26.35 | 5 |
| 2017-06-15 | $28.25 | $28.50 | $28.20 | $28.50 | $26.35 | 2,062 |
| 2017-06-14 | $27.67 | $29.00 | $27.28 | $29.00 | $26.81 | 400 |
| 2017-06-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 0 |
| 2017-06-12 | $27.00 | $27.25 | $27.00 | $27.25 | $25.20 | 385 |
| 2017-06-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.03 | 351 |
| 2017-06-08 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 4 |
| 2017-06-07 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 18 |
| 2017-06-06 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 11 |
| 2017-06-05 | $27.00 | $27.00 | $26.45 | $26.45 | $24.46 | 311 |
| 2017-06-02 | $27.05 | $27.05 | $27.05 | $27.05 | $25.01 | 76 |
| 2017-06-01 | $26.85 | $27.19 | $26.85 | $27.05 | $25.01 | 1,144 |
| 2017-05-31 | $25.90 | $26.75 | $25.90 | $26.70 | $24.69 | 3,001 |
| 2017-05-30 | $25.80 | $25.80 | $25.68 | $25.68 | $23.74 | 733 |
| 2017-05-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.86 | 9 |
| 2017-05-25 | $25.26 | $25.80 | $25.25 | $25.80 | $23.86 | 847 |
| 2017-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $23.95 | 36 |
| 2017-05-23 | $25.95 | $25.95 | $25.46 | $25.90 | $23.95 | 1,605 |
| 2017-05-22 | $25.00 | $25.95 | $25.00 | $25.95 | $23.99 | 602 |
| 2017-05-19 | $25.65 | $25.65 | $25.65 | $25.65 | $23.72 | 439 |
| 2017-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 1 |
| 2017-05-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 1 |
| 2017-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 1 |
| 2017-05-15 | $25.05 | $25.05 | $25.05 | $25.05 | $23.16 | 136 |
| 2017-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.35 | 7 |
| 2017-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.35 | 2 |
| 2017-05-10 | $25.45 | $25.98 | $25.45 | $25.98 | $24.02 | 216 |
| 2017-05-09 | $25.62 | $25.85 | $25.30 | $25.85 | $23.90 | 1,163 |
| 2017-05-08 | $25.35 | $25.35 | $25.25 | $25.25 | $23.35 | 407 |
| 2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 2 |
| 2017-05-04 | $25.43 | $25.43 | $25.00 | $25.00 | $23.12 | 704 |
| 2017-05-03 | $25.05 | $25.52 | $25.05 | $25.52 | $23.60 | 505 |
| 2017-05-02 | $25.00 | $25.15 | $25.00 | $25.15 | $23.25 | 1,640 |
| 2017-05-01 | $25.20 | $25.20 | $25.20 | $25.20 | $23.30 | 2 |
| 2017-04-28 | $25.20 | $25.20 | $25.20 | $25.20 | $23.30 | 3 |
| 2017-04-27 | $25.00 | $25.50 | $25.00 | $25.50 | $23.58 | 329 |
| 2017-04-26 | $25.61 | $25.61 | $25.20 | $25.20 | $23.30 | 1,204 |
| 2017-04-25 | $23.90 | $25.71 | $23.85 | $25.65 | $23.72 | 3,280 |
| 2017-04-24 | $23.80 | $23.90 | $23.80 | $23.90 | $22.10 | 3,090 |
| 2017-04-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.24 | 108 |
| 2017-04-20 | $23.80 | $24.10 | $23.80 | $23.90 | $22.10 | 1,226 |
| 2017-04-19 | $23.25 | $23.95 | $23.15 | $23.95 | $22.14 | 3,519 |
| 2017-04-18 | $23.65 | $23.65 | $23.40 | $23.40 | $21.64 | 933 |
| 2017-04-17 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 191 |
| 2017-04-13 | $24.02 | $24.02 | $23.75 | $23.75 | $21.96 | 1,488 |
| 2017-04-12 | $24.00 | $24.00 | $23.50 | $23.50 | $21.73 | 1,004 |
| 2017-04-11 | $23.85 | $24.00 | $23.75 | $24.00 | $22.19 | 852 |
| 2017-04-10 | $23.85 | $24.02 | $23.75 | $23.75 | $21.96 | 4,472 |
| 2017-04-07 | $24.70 | $24.70 | $24.30 | $24.50 | $22.65 | 1,412 |
| 2017-04-06 | $24.30 | $24.63 | $24.30 | $24.50 | $22.65 | 948 |
| 2017-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 90 |
| 2017-04-04 | $24.50 | $25.75 | $24.30 | $24.50 | $22.65 | 3,166 |
| 2017-04-03 | $24.70 | $25.14 | $24.25 | $24.45 | $22.61 | 1,913 |
| 2017-03-31 | $24.70 | $24.70 | $24.25 | $24.25 | $22.42 | 3,233 |
| 2017-03-30 | $24.60 | $24.73 | $24.60 | $24.73 | $22.86 | 649 |
| 2017-03-29 | $24.80 | $26.40 | $24.35 | $24.35 | $22.51 | 3,192 |
| 2017-03-28 | $25.10 | $25.10 | $23.40 | $24.50 | $22.65 | 9,837 |
| 2017-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 8 |
| 2017-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 1 |
| 2017-03-23 | $25.05 | $25.05 | $25.05 | $25.05 | $23.16 | 124 |
| 2017-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 14 |
| 2017-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 5 |
| 2017-03-20 | $25.00 | $25.41 | $25.00 | $25.01 | $23.12 | 714 |
| 2017-03-17 | $25.60 | $26.00 | $24.08 | $25.00 | $23.12 | 7,037 |
| 2017-03-16 | $25.45 | $26.50 | $24.85 | $25.75 | $23.81 | 16,901 |
| 2017-03-15 | $26.35 | $26.35 | $25.11 | $25.11 | $23.21 | 681 |
| 2017-03-14 | $25.03 | $26.65 | $25.03 | $26.65 | $24.45 | 28 |
| 2017-03-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.89 | 215 |
| 2017-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 53 |
| 2017-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 31 |
| 2017-03-08 | $25.05 | $25.05 | $24.95 | $25.00 | $22.93 | 929 |
| 2017-03-07 | $24.60 | $24.60 | $24.55 | $24.55 | $22.52 | 272 |
| 2017-03-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.06 | 209 |
| 2017-03-03 | $24.60 | $24.60 | $24.60 | $24.60 | $22.57 | 11 |
| 2017-03-02 | $24.35 | $24.60 | $24.35 | $24.60 | $22.57 | 543 |
| 2017-03-01 | $24.48 | $24.48 | $24.10 | $24.10 | $22.11 | 1,975 |
| 2017-02-28 | $24.95 | $24.95 | $24.95 | $24.95 | $22.89 | 326 |
| 2017-02-27 | $24.74 | $24.74 | $24.74 | $24.74 | $22.70 | 665 |
| 2017-02-24 | $25.05 | $25.10 | $24.58 | $25.10 | $23.02 | 946 |
| 2017-02-23 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 3 |
| 2017-02-22 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 194 |
| 2017-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 0 |
| 2017-02-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 160 |
| 2017-02-16 | $25.05 | $25.40 | $24.90 | $25.35 | $23.25 | 617 |
| 2017-02-15 | $24.73 | $24.73 | $24.73 | $24.73 | $22.68 | 580 |
| 2017-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 398 |
| 2017-02-13 | $24.95 | $25.00 | $24.70 | $25.00 | $22.93 | 977 |
| 2017-02-10 | $25.40 | $25.40 | $24.69 | $24.69 | $22.65 | 748 |
| 2017-02-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.12 | 44 |
| 2017-02-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.12 | 40 |
| 2017-02-07 | $24.83 | $25.20 | $24.83 | $25.20 | $23.12 | 598 |
| 2017-02-06 | $24.95 | $24.98 | $24.95 | $24.98 | $22.91 | 625 |
| 2017-02-03 | $25.45 | $25.45 | $24.50 | $24.50 | $22.47 | 612 |
| 2017-02-02 | $24.51 | $24.51 | $24.51 | $24.51 | $22.48 | 103 |
| 2017-02-01 | $24.50 | $25.47 | $24.50 | $25.47 | $23.36 | 360 |
| 2017-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $22.47 | 171 |
| 2017-01-30 | $24.62 | $24.62 | $24.50 | $24.50 | $22.47 | 3,295 |
| 2017-01-27 | $24.15 | $24.15 | $24.15 | $24.15 | $22.15 | 135 |
| 2017-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.02 | 307 |
| 2017-01-25 | $24.01 | $24.05 | $24.01 | $24.05 | $22.06 | 1,344 |
| 2017-01-24 | $23.90 | $24.25 | $23.90 | $24.25 | $22.24 | 300 |
| 2017-01-23 | $24.55 | $24.55 | $24.25 | $24.25 | $22.24 | 220 |
| 2017-01-20 | $25.50 | $25.50 | $23.93 | $23.93 | $21.95 | 4,086 |
| 2017-01-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.30 | 5 |
| 2017-01-18 | $25.38 | $25.40 | $25.38 | $25.40 | $23.30 | 435 |
| 2017-01-17 | $24.75 | $24.75 | $24.75 | $24.75 | $22.70 | 148 |
| 2017-01-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.84 | 120 |
| 2017-01-12 | $24.30 | $25.34 | $24.30 | $25.34 | $23.24 | 512 |
| 2017-01-11 | $24.70 | $25.00 | $24.70 | $25.00 | $22.93 | 216 |
| 2017-01-10 | $25.15 | $25.15 | $25.15 | $25.15 | $23.07 | 122 |
| 2017-01-09 | $24.80 | $24.80 | $24.80 | $24.80 | $22.75 | 3 |
| 2017-01-06 | $24.63 | $25.00 | $24.63 | $24.80 | $22.75 | 987 |
| 2017-01-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.47 | 103 |
| 2017-01-04 | $24.40 | $24.40 | $24.40 | $24.40 | $22.38 | 464 |
| 2017-01-03 | $23.85 | $24.68 | $23.85 | $24.68 | $22.63 | 443 |
| 2016-12-30 | $24.35 | $24.35 | $24.35 | $24.35 | $22.34 | 0 |
| 2016-12-29 | $24.75 | $24.80 | $24.35 | $24.35 | $22.34 | 340 |
| 2016-12-28 | $24.51 | $24.75 | $24.51 | $24.73 | $22.68 | 7,455 |
| 2016-12-27 | $25.20 | $25.20 | $25.20 | $25.20 | $23.12 | 4 |
| 2016-12-23 | $24.55 | $25.20 | $24.05 | $25.20 | $23.12 | 666 |
| 2016-12-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.79 | 169 |
| 2016-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.56 | 1,236 |
| 2016-12-20 | $23.30 | $23.30 | $23.30 | $23.30 | $21.37 | 42 |
| 2016-12-19 | $23.30 | $23.30 | $23.30 | $23.30 | $21.37 | 85 |
| 2016-12-16 | $23.30 | $23.30 | $23.30 | $23.30 | $21.37 | 0 |
| 2016-12-15 | $23.30 | $23.30 | $23.30 | $23.30 | $21.37 | 0 |
| 2016-12-14 | $23.30 | $23.30 | $23.30 | $23.30 | $21.37 | 182 |
| 2016-12-13 | $23.90 | $23.90 | $23.90 | $23.90 | $21.92 | 240 |
| 2016-12-12 | $23.40 | $23.40 | $23.35 | $23.35 | $21.42 | 454 |
| 2016-12-09 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 5 |
| 2016-12-08 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 182 |
| 2016-12-07 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 15 |
| 2016-12-06 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 118 |
| 2016-12-05 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 44 |
| 2016-12-02 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 1 |
| 2016-12-01 | $23.54 | $23.54 | $23.54 | $23.54 | $21.59 | 139 |
| 2016-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.56 | 11 |
| 2016-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.56 | 225 |
| 2016-11-28 | $23.35 | $23.35 | $23.35 | $23.35 | $21.42 | 15 |
| 2016-11-25 | $23.35 | $23.35 | $23.35 | $23.35 | $21.42 | 54 |
| 2016-11-23 | $23.35 | $23.35 | $23.35 | $23.35 | $21.42 | 51 |
| 2016-11-22 | $23.35 | $23.35 | $23.35 | $23.35 | $21.42 | 417 |
| 2016-11-21 | $23.27 | $23.27 | $23.27 | $23.27 | $21.34 | 106 |
| 2016-11-18 | $22.80 | $22.80 | $22.80 | $22.80 | $20.91 | 100 |
| 2016-11-17 | $22.70 | $22.70 | $22.70 | $22.70 | $20.82 | 14 |
| 2016-11-16 | $22.75 | $23.90 | $22.70 | $22.70 | $20.82 | 401 |
| 2016-11-15 | $22.71 | $22.71 | $22.71 | $22.71 | $20.83 | 1,696 |
| 2016-11-14 | $23.55 | $23.55 | $23.00 | $23.05 | $21.14 | 3,157 |
| 2016-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.55 | 501 |
| 2016-11-10 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 100 |
| 2016-11-09 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 1 |
| 2016-11-08 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 22 |
| 2016-11-07 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 108 |
| 2016-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 45 |
| 2016-11-03 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 11 |
| 2016-11-02 | $23.05 | $23.05 | $23.05 | $23.05 | $21.14 | 103 |
| 2016-11-01 | $23.10 | $23.10 | $23.05 | $23.05 | $21.14 | 3,287 |
| 2016-10-31 | $23.15 | $23.15 | $23.15 | $23.15 | $21.24 | 31 |
| 2016-10-28 | $23.15 | $23.15 | $23.15 | $23.15 | $21.24 | 100 |
| 2016-10-27 | $23.08 | $23.08 | $23.05 | $23.05 | $21.14 | 426 |
| 2016-10-26 | $23.15 | $23.15 | $23.15 | $23.15 | $21.24 | 273 |
| 2016-10-25 | $23.25 | $23.25 | $23.10 | $23.10 | $21.19 | 396 |
| 2016-10-24 | $23.28 | $23.28 | $23.25 | $23.25 | $21.33 | 290 |
| 2016-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.33 | 290 |
| 2016-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.10 | 334 |
| 2016-10-19 | $22.91 | $22.91 | $22.91 | $22.91 | $21.01 | 0 |
| 2016-10-18 | $22.91 | $22.91 | $22.91 | $22.91 | $21.01 | 151 |
| 2016-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.10 | 186 |
| 2016-10-14 | $23.01 | $23.04 | $23.00 | $23.04 | $21.13 | 1,443 |
| 2016-10-13 | $23.10 | $23.10 | $23.09 | $23.09 | $21.18 | 363 |
| 2016-10-12 | $23.10 | $23.10 | $23.10 | $23.10 | $21.19 | 633 |
| 2016-10-11 | $23.29 | $23.29 | $23.02 | $23.05 | $21.15 | 1,368 |
| 2016-10-10 | $23.38 | $23.38 | $23.38 | $23.38 | $21.45 | 118 |
| 2016-10-07 | $23.14 | $23.78 | $23.14 | $23.78 | $21.81 | 345 |
| 2016-10-06 | $23.01 | $23.62 | $23.00 | $23.62 | $21.66 | 2,457 |
| 2016-10-05 | $23.43 | $23.43 | $23.16 | $23.16 | $21.24 | 254 |
| 2016-10-04 | $23.14 | $23.16 | $23.14 | $23.16 | $21.24 | 285 |
| 2016-10-03 | $23.42 | $23.50 | $23.42 | $23.50 | $21.56 | 999 |
| 2016-09-30 | $23.83 | $23.83 | $23.83 | $23.83 | $21.86 | 224 |
| 2016-09-29 | $23.39 | $23.39 | $23.15 | $23.22 | $21.30 | 593 |
| 2016-09-28 | $23.20 | $23.55 | $23.20 | $23.23 | $21.30 | 1,384 |
| 2016-09-27 | $23.54 | $23.54 | $23.26 | $23.26 | $21.34 | 1,121 |
| 2016-09-26 | $23.50 | $23.50 | $23.29 | $23.42 | $21.48 | 1,113 |
| 2016-09-23 | $23.21 | $23.34 | $23.15 | $23.34 | $21.41 | 1,673 |
| 2016-09-22 | $22.99 | $23.67 | $22.99 | $23.00 | $21.10 | 2,066 |
| 2016-09-21 | $23.81 | $23.86 | $23.20 | $23.31 | $21.38 | 2,339 |
| 2016-09-20 | $24.00 | $24.39 | $23.94 | $23.94 | $21.96 | 2,058 |
| 2016-09-19 | $23.38 | $23.66 | $23.38 | $23.65 | $21.69 | 531 |
| 2016-09-16 | $23.11 | $24.36 | $23.11 | $23.89 | $21.91 | 6,769 |
| 2016-09-15 | $23.43 | $23.62 | $22.90 | $23.08 | $21.17 | 1,686 |
| 2016-09-14 | $23.21 | $23.69 | $23.05 | $23.69 | $21.73 | 1,824 |
| 2016-09-13 | $23.36 | $23.74 | $23.28 | $23.28 | $21.35 | 2,564 |
| 2016-09-12 | $23.86 | $24.05 | $23.00 | $23.00 | $21.10 | 1,308 |
| 2016-09-09 | $24.03 | $24.31 | $22.90 | $23.67 | $21.71 | 2,805 |
| 2016-09-08 | $24.31 | $24.31 | $24.00 | $24.00 | $22.02 | 757 |
| 2016-09-07 | $24.78 | $24.78 | $24.00 | $24.01 | $22.02 | 3,236 |
| 2016-09-06 | $25.16 | $25.40 | $24.04 | $24.50 | $22.47 | 3,505 |
| 2016-09-02 | $24.16 | $25.40 | $24.12 | $25.40 | $23.30 | 1,767 |
| 2016-09-01 | $24.75 | $24.76 | $24.26 | $24.26 | $22.25 | 1,011 |
| 2016-08-31 | $25.14 | $25.14 | $24.28 | $24.43 | $22.41 | 1,815 |
| 2016-08-30 | $25.18 | $25.18 | $24.91 | $24.91 | $22.85 | 814 |
| 2016-08-29 | $24.75 | $24.98 | $24.75 | $24.92 | $22.86 | 675 |
| 2016-08-26 | $24.49 | $24.90 | $24.49 | $24.70 | $22.66 | 802 |
| 2016-08-25 | $24.50 | $25.04 | $24.50 | $24.50 | $22.47 | 1,788 |
| 2016-08-24 | $25.29 | $25.53 | $24.90 | $24.90 | $22.84 | 1,948 |
| 2016-08-23 | $25.16 | $25.16 | $25.00 | $25.00 | $22.93 | 678 |
| 2016-08-22 | $25.06 | $25.20 | $24.52 | $25.20 | $23.12 | 1,057 |
| 2016-08-19 | $25.50 | $25.50 | $24.90 | $25.05 | $22.98 | 1,804 |
| 2016-08-18 | $24.27 | $26.25 | $24.18 | $25.32 | $23.22 | 6,322 |
| 2016-08-17 | $23.47 | $24.00 | $23.47 | $23.90 | $21.92 | 3,158 |
| 2016-08-16 | $23.58 | $24.03 | $23.05 | $23.87 | $21.90 | 2,332 |
| 2016-08-15 | $24.03 | $24.04 | $23.93 | $24.04 | $22.05 | 864 |
| 2016-08-12 | $24.10 | $24.10 | $24.10 | $24.10 | $22.11 | 3 |
| 2016-08-11 | $24.10 | $24.10 | $24.10 | $24.10 | $22.11 | 104 |
| 2016-08-10 | $24.10 | $24.10 | $24.10 | $24.10 | $22.11 | 103 |
| 2016-08-09 | $23.80 | $23.80 | $23.80 | $23.80 | $21.83 | 0 |
| 2016-08-08 | $24.06 | $24.30 | $23.80 | $23.80 | $21.83 | 900 |
| 2016-08-05 | $24.39 | $24.39 | $24.39 | $24.39 | $22.38 | 25 |
| 2016-08-04 | $24.39 | $24.39 | $24.39 | $24.39 | $22.38 | 0 |
| 2016-08-03 | $24.39 | $24.39 | $24.39 | $24.39 | $22.38 | 160 |
| 2016-08-02 | $24.26 | $24.26 | $24.26 | $24.26 | $22.25 | 215 |
| 2016-08-01 | $24.14 | $24.14 | $24.14 | $24.14 | $22.14 | 285 |
| 2016-07-29 | $23.77 | $23.77 | $23.77 | $23.77 | $21.80 | 118 |
| 2016-07-28 | $24.00 | $24.27 | $23.77 | $24.27 | $22.26 | 1,605 |
| 2016-07-27 | $24.61 | $25.50 | $24.27 | $24.27 | $22.26 | 3,805 |
| 2016-07-26 | $26.00 | $26.23 | $24.57 | $25.50 | $23.39 | 6,767 |
| 2016-07-25 | $26.35 | $26.35 | $25.50 | $25.72 | $23.59 | 6,532 |
| 2016-07-22 | $25.10 | $25.50 | $25.10 | $25.50 | $23.39 | 350 |
| 2016-07-21 | $25.00 | $25.06 | $24.80 | $25.06 | $22.99 | 2,191 |
| 2016-07-20 | $23.15 | $25.00 | $23.15 | $25.00 | $22.93 | 6,741 |
| 2016-07-19 | $24.45 | $24.45 | $24.45 | $24.45 | $22.43 | 2 |
| 2016-07-18 | $23.81 | $24.45 | $23.81 | $24.45 | $22.43 | 981 |
| 2016-07-15 | $25.50 | $25.50 | $24.51 | $24.51 | $22.48 | 468 |
| 2016-07-14 | $25.50 | $25.50 | $25.25 | $25.25 | $23.16 | 1,904 |
| 2016-07-13 | $24.78 | $25.50 | $24.01 | $24.95 | $22.89 | 3,004 |
| 2016-07-12 | $22.92 | $24.95 | $22.92 | $24.85 | $22.80 | 3,989 |
| 2016-07-11 | $22.00 | $22.82 | $22.00 | $22.70 | $20.82 | 1,418 |
| 2016-07-08 | $20.80 | $22.25 | $20.80 | $21.84 | $20.03 | 5,970 |
| 2016-07-07 | $20.90 | $21.15 | $20.90 | $21.05 | $19.31 | 1,711 |
| 2016-07-06 | $20.90 | $21.30 | $20.90 | $21.17 | $19.42 | 3,372 |
| 2016-07-05 | $20.88 | $21.95 | $20.71 | $20.71 | $19.00 | 6,453 |
| 2016-07-01 | $20.95 | $21.31 | $20.71 | $21.31 | $19.55 | 614 |
| 2016-06-30 | $21.25 | $21.41 | $20.68 | $20.68 | $18.97 | 5,364 |
| 2016-06-29 | $21.50 | $21.80 | $20.00 | $20.90 | $19.17 | 26,116 |
| 2016-06-28 | $21.50 | $22.07 | $21.49 | $21.95 | $20.13 | 6,660 |
| 2016-06-27 | $21.29 | $21.64 | $20.50 | $21.04 | $19.30 | 7,822 |
| 2016-06-24 | $20.60 | $21.75 | $20.50 | $21.75 | $19.95 | 11,358 |
| 2016-06-23 | $22.14 | $22.16 | $21.30 | $22.16 | $20.32 | 2,537 |
| 2016-06-22 | $21.60 | $22.22 | $21.34 | $21.34 | $19.58 | 1,744 |
| 2016-06-21 | $21.95 | $21.95 | $21.95 | $21.95 | $20.13 | 104 |
| 2016-06-20 | $23.00 | $23.66 | $21.95 | $21.95 | $20.13 | 2,596 |
| 2016-06-17 | $21.58 | $22.80 | $21.58 | $22.80 | $20.91 | 1,400 |
| 2016-06-16 | $21.00 | $22.00 | $21.00 | $21.81 | $20.01 | 3,805 |
| 2016-06-15 | $21.75 | $22.46 | $21.65 | $22.46 | $20.60 | 2,084 |
| 2016-06-14 | $21.58 | $21.70 | $21.20 | $21.29 | $19.53 | 7,296 |
| 2016-06-13 | $21.40 | $22.20 | $20.44 | $21.40 | $19.63 | 23,157 |
| 2016-06-10 | $21.00 | $23.02 | $21.00 | $21.50 | $19.72 | 7,810 |
| 2016-06-09 | $21.00 | $21.39 | $21.00 | $21.39 | $19.62 | 2,219 |
| 2016-06-08 | $20.37 | $21.18 | $20.37 | $21.00 | $19.26 | 1,975 |
| 2016-06-07 | $20.61 | $20.80 | $20.00 | $20.40 | $18.71 | 24,320 |
| 2016-06-06 | $21.15 | $21.18 | $19.28 | $20.45 | $18.76 | 29,244 |
| 2016-06-03 | $20.75 | $21.60 | $19.77 | $21.08 | $19.34 | 25,721 |
| 2016-06-02 | $20.85 | $22.19 | $20.14 | $20.70 | $18.99 | 48,367 |
| 2016-06-01 | $20.30 | $20.65 | $19.90 | $20.50 | $18.80 | 15,579 |
| 2016-05-31 | $19.73 | $20.10 | $19.27 | $20.00 | $18.35 | 22,409 |
| 2016-05-27 | $19.01 | $19.18 | $18.49 | $19.00 | $17.43 | 16,462 |
| 2016-05-26 | $18.81 | $19.23 | $18.34 | $19.00 | $17.43 | 25,507 |
| 2016-05-25 | $18.98 | $19.44 | $18.75 | $18.75 | $17.20 | 1,893 |
| 2016-05-24 | $19.01 | $19.75 | $19.01 | $19.10 | $17.52 | 956 |
| 2016-05-23 | $18.74 | $18.74 | $18.74 | $18.74 | $17.19 | 242 |
| 2016-05-20 | $19.38 | $19.38 | $18.73 | $18.73 | $17.18 | 1,322 |
| 2016-05-19 | $19.73 | $19.87 | $19.73 | $19.87 | $18.23 | 378 |
| 2016-05-18 | $19.76 | $19.76 | $19.73 | $19.73 | $18.10 | 1,155 |
| 2016-05-17 | $20.07 | $20.07 | $20.00 | $20.00 | $18.35 | 563 |
| 2016-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $18.58 | 0 |
| 2016-05-13 | $20.28 | $20.28 | $20.25 | $20.25 | $18.58 | 980 |
| 2016-05-12 | $19.63 | $20.14 | $19.28 | $20.14 | $18.47 | 456 |
| 2016-05-11 | $19.50 | $19.81 | $18.97 | $18.97 | $17.40 | 1,808 |
| 2016-05-10 | $18.73 | $19.12 | $18.73 | $19.12 | $17.54 | 228 |
| 2016-05-09 | $18.92 | $18.92 | $18.34 | $18.34 | $16.82 | 366 |
| 2016-05-06 | $18.25 | $18.25 | $18.25 | $18.25 | $16.74 | 104 |
| 2016-05-05 | $18.25 | $18.25 | $18.25 | $18.25 | $16.74 | 1,268 |
| 2016-05-04 | $18.86 | $19.00 | $18.03 | $18.25 | $16.74 | 5,809 |
| 2016-05-03 | $18.94 | $19.25 | $18.81 | $18.81 | $17.25 | 8,262 |
| 2016-05-02 | $17.74 | $19.20 | $17.72 | $18.50 | $16.97 | 10,197 |
| 2016-04-29 | $18.01 | $18.66 | $18.00 | $18.03 | $16.54 | 1,079 |
| 2016-04-28 | $18.23 | $18.25 | $18.22 | $18.25 | $16.74 | 550 |
| 2016-04-27 | $19.40 | $19.40 | $18.39 | $18.39 | $16.87 | 1,010 |
| 2016-04-26 | $19.00 | $19.59 | $18.23 | $19.37 | $17.77 | 2,855 |
| 2016-04-25 | $18.99 | $19.02 | $18.04 | $19.02 | $17.45 | 2,132 |
| 2016-04-22 | $18.72 | $18.72 | $18.20 | $18.20 | $16.70 | 2,406 |
| 2016-04-21 | $18.85 | $19.00 | $18.81 | $18.81 | $17.25 | 2,907 |
| 2016-04-20 | $19.28 | $19.48 | $18.96 | $18.96 | $17.39 | 2,646 |
| 2016-04-19 | $20.50 | $20.50 | $20.00 | $20.00 | $18.35 | 1,008 |
| 2016-04-18 | $20.44 | $20.44 | $20.44 | $20.44 | $18.75 | 105 |
| 2016-04-15 | $20.44 | $20.44 | $20.44 | $20.44 | $18.75 | 68 |
| 2016-04-14 | $20.50 | $21.30 | $20.44 | $20.44 | $18.75 | 1,011 |
| 2016-04-13 | $20.50 | $21.29 | $20.27 | $20.27 | $18.59 | 3,339 |
| 2016-04-12 | $20.78 | $21.20 | $20.75 | $21.20 | $19.45 | 5,714 |
| 2016-04-11 | $20.70 | $21.20 | $20.25 | $21.10 | $19.36 | 4,472 |
| 2016-04-08 | $20.60 | $20.73 | $20.25 | $20.70 | $18.99 | 2,803 |
| 2016-04-07 | $19.95 | $20.10 | $19.95 | $20.10 | $18.44 | 2,116 |
| 2016-04-06 | $19.69 | $19.69 | $19.69 | $19.69 | $18.06 | 149 |
| 2016-04-05 | $19.15 | $19.18 | $19.15 | $19.15 | $17.57 | 966 |
| 2016-04-04 | $19.00 | $19.44 | $18.90 | $19.01 | $17.44 | 1,831 |
| 2016-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.43 | 1,297 |
| 2016-03-31 | $19.06 | $19.06 | $18.96 | $18.96 | $17.39 | 732 |
| 2016-03-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.89 | 500 |
| 2016-03-29 | $18.70 | $19.50 | $18.70 | $19.50 | $17.89 | 476 |
| 2016-03-28 | $18.70 | $18.70 | $18.70 | $18.70 | $17.15 | 134 |
| 2016-03-24 | $18.70 | $18.71 | $18.70 | $18.70 | $17.15 | 458 |
| 2016-03-23 | $18.70 | $19.00 | $18.70 | $19.00 | $17.43 | 1,209 |
| 2016-03-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.38 | 2 |
| 2016-03-21 | $18.95 | $18.95 | $18.95 | $18.95 | $17.38 | 7 |
| 2016-03-18 | $18.95 | $18.95 | $18.95 | $18.95 | $17.38 | 409 |
| 2016-03-17 | $18.34 | $18.34 | $18.34 | $18.34 | $16.82 | 306 |
| 2016-03-16 | $18.02 | $18.02 | $18.02 | $18.02 | $16.53 | 9 |
| 2016-03-15 | $18.20 | $18.20 | $18.20 | $18.20 | $16.53 | 107 |
| 2016-03-14 | $18.52 | $18.52 | $18.52 | $18.52 | $16.82 | 91 |
| 2016-03-11 | $18.52 | $18.52 | $18.52 | $18.52 | $16.82 | 164 |
| 2016-03-10 | $18.52 | $18.52 | $18.52 | $18.52 | $16.82 | 2 |
| 2016-03-09 | $18.52 | $18.52 | $18.52 | $18.52 | $16.82 | 88 |
| 2016-03-08 | $18.52 | $18.52 | $18.52 | $18.52 | $16.82 | 30 |
| 2016-03-07 | $18.52 | $18.52 | $18.52 | $18.52 | $16.82 | 265 |
| 2016-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 28 |
| 2016-03-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 33 |
| 2016-03-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 11 |
| 2016-03-01 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 22 |
| 2016-02-29 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 44 |
| 2016-02-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 10 |
| 2016-02-25 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 0 |
| 2016-02-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 17 |
| 2016-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 1 |
| 2016-02-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.80 | 180 |
| 2016-02-19 | $18.48 | $18.50 | $18.47 | $18.50 | $16.80 | 1,726 |
| 2016-02-18 | $18.97 | $18.98 | $18.97 | $18.98 | $17.24 | 424 |
| 2016-02-17 | $18.22 | $18.90 | $18.22 | $18.90 | $17.16 | 866 |
| 2016-02-16 | $18.15 | $18.15 | $18.15 | $18.15 | $16.48 | 270 |
| 2016-02-12 | $17.85 | $17.85 | $17.82 | $17.85 | $16.21 | 674 |
| 2016-02-11 | $17.03 | $17.85 | $17.03 | $17.37 | $15.78 | 2,203 |
| 2016-02-10 | $18.13 | $18.13 | $17.24 | $17.41 | $15.81 | 4,886 |
| 2016-02-09 | $18.13 | $18.13 | $18.13 | $18.13 | $16.47 | 16 |
| 2016-02-08 | $18.25 | $18.44 | $18.00 | $18.13 | $16.47 | 3,824 |
| 2016-02-05 | $19.75 | $19.75 | $18.49 | $18.49 | $16.79 | 3,076 |
| 2016-02-04 | $19.85 | $19.85 | $19.85 | $19.85 | $18.03 | 28 |
| 2016-02-03 | $20.11 | $20.35 | $19.83 | $19.85 | $18.03 | 2,629 |
| 2016-02-02 | $20.90 | $20.90 | $20.09 | $20.09 | $18.25 | 530 |
| 2016-02-01 | $20.93 | $20.93 | $20.93 | $20.93 | $19.01 | 26 |
| 2016-01-29 | $20.93 | $20.93 | $20.93 | $20.93 | $19.01 | 944 |
| 2016-01-28 | $20.72 | $20.72 | $20.72 | $20.72 | $18.82 | 200 |
| 2016-01-27 | $21.29 | $21.72 | $20.20 | $20.20 | $18.35 | 3,210 |
| 2016-01-26 | $21.85 | $21.85 | $21.85 | $21.85 | $19.84 | 31 |
| 2016-01-25 | $21.85 | $21.85 | $21.85 | $21.85 | $19.84 | 45 |
| 2016-01-22 | $22.25 | $22.25 | $21.85 | $21.85 | $19.84 | 201 |
| 2016-01-21 | $21.95 | $21.95 | $21.95 | $21.95 | $19.94 | 0 |
| 2016-01-20 | $22.31 | $22.99 | $21.53 | $21.95 | $19.94 | 869 |
| 2016-01-19 | $23.00 | $23.00 | $22.38 | $22.92 | $20.81 | 802 |
| 2016-01-15 | $22.97 | $23.11 | $22.57 | $23.11 | $20.99 | 828 |
| 2016-01-14 | $21.96 | $22.66 | $21.96 | $22.66 | $20.58 | 400 |
| 2016-01-13 | $22.56 | $22.56 | $22.56 | $22.56 | $20.49 | 11 |
| 2016-01-12 | $23.00 | $23.00 | $22.32 | $22.56 | $20.49 | 3,809 |
| 2016-01-11 | $23.00 | $23.00 | $20.14 | $22.65 | $20.57 | 7,882 |
| 2016-01-08 | $22.35 | $22.92 | $22.35 | $22.92 | $20.82 | 1,398 |
| 2016-01-07 | $22.13 | $22.13 | $22.13 | $22.13 | $20.10 | 89 |
| 2016-01-06 | $22.13 | $22.13 | $22.13 | $22.13 | $20.10 | 203 |
| 2016-01-05 | $21.90 | $21.90 | $21.90 | $21.90 | $19.89 | 100 |
| 2016-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.98 | 172 |
| 2015-12-31 | $20.74 | $21.88 | $20.74 | $21.88 | $19.87 | 1,393 |
| 2015-12-30 | $20.10 | $20.34 | $19.70 | $19.94 | $18.11 | 3,535 |
| 2015-12-29 | $20.48 | $20.53 | $19.45 | $20.05 | $18.21 | 3,973 |
| 2015-12-28 | $20.11 | $20.11 | $19.12 | $20.00 | $18.16 | 1,146 |
| 2015-12-24 | $19.79 | $20.22 | $19.77 | $20.19 | $18.34 | 777 |
| 2015-12-23 | $20.93 | $20.98 | $20.31 | $20.31 | $18.45 | 2,736 |
| 2015-12-22 | $19.94 | $20.76 | $19.94 | $20.65 | $18.76 | 2,609 |
| 2015-12-21 | $19.65 | $19.65 | $19.65 | $19.65 | $17.85 | 72 |
| 2015-12-18 | $17.70 | $19.65 | $17.70 | $19.65 | $17.85 | 4,202 |
| 2015-12-17 | $18.00 | $18.00 | $17.70 | $17.70 | $16.08 | 4,696 |
| 2015-12-16 | $18.82 | $18.82 | $17.94 | $18.49 | $16.79 | 4,880 |
| 2015-12-15 | $20.00 | $20.00 | $19.31 | $19.31 | $17.54 | 2,200 |
| 2015-12-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.16 | 100 |
| 2015-12-11 | $20.44 | $20.44 | $20.44 | $20.44 | $18.57 | 158 |
| 2015-12-10 | $20.49 | $20.49 | $20.44 | $20.44 | $18.57 | 652 |
| 2015-12-09 | $19.85 | $19.85 | $19.85 | $19.85 | $18.03 | 21 |
| 2015-12-08 | $19.85 | $19.85 | $19.85 | $19.85 | $18.03 | 101 |
| 2015-12-07 | $20.25 | $20.25 | $19.55 | $19.75 | $17.94 | 1,792 |
| 2015-12-04 | $20.80 | $20.80 | $20.80 | $20.80 | $18.89 | 1,149 |
| 2015-12-03 | $21.42 | $21.42 | $20.80 | $20.80 | $18.89 | 377 |
| 2015-12-02 | $23.00 | $23.00 | $21.13 | $21.13 | $19.19 | 755 |
| 2015-12-01 | $23.90 | $23.90 | $22.27 | $22.77 | $20.68 | 2,300 |
| 2015-11-30 | $24.55 | $24.55 | $24.55 | $24.55 | $22.30 | 3,334 |
| 2015-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.71 | 107 |
| 2015-11-25 | $24.90 | $24.93 | $24.55 | $24.55 | $22.30 | 4,837 |
| 2015-11-24 | $24.90 | $24.90 | $24.90 | $24.90 | $22.62 | 151 |
| 2015-11-23 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
| 2015-11-20 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 0 |
| 2015-11-19 | $24.95 | $24.95 | $24.95 | $24.95 | $22.66 | 300 |
| 2015-11-18 | $25.60 | $25.60 | $25.60 | $25.60 | $23.25 | 17 |
| 2015-11-17 | $25.60 | $25.60 | $25.60 | $25.60 | $23.25 | 607 |
| 2015-11-16 | $25.60 | $25.60 | $25.60 | $25.60 | $23.25 | 201 |
| 2015-11-13 | $25.60 | $25.60 | $25.60 | $25.60 | $23.25 | 321 |
| 2015-11-12 | $25.66 | $26.25 | $25.65 | $25.65 | $23.30 | 1,211 |
| 2015-11-11 | $25.65 | $25.65 | $25.65 | $25.65 | $23.30 | 215 |
| 2015-11-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.39 | 0 |
| 2015-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $23.39 | 18 |
| 2015-11-06 | $25.75 | $25.75 | $25.75 | $25.75 | $23.39 | 1 |
| 2015-11-05 | $25.75 | $25.75 | $25.75 | $25.75 | $23.39 | 0 |
| 2015-11-04 | $26.08 | $26.08 | $25.66 | $25.75 | $23.39 | 500 |
| 2015-11-03 | $25.65 | $25.65 | $25.65 | $25.65 | $23.30 | 191 |
| 2015-11-02 | $25.65 | $25.65 | $25.65 | $25.65 | $23.30 | 75 |
| 2015-10-30 | $26.25 | $26.25 | $25.65 | $25.65 | $23.30 | 451 |
| 2015-10-29 | $25.60 | $26.17 | $25.60 | $25.60 | $23.25 | 986 |
| 2015-10-28 | $25.54 | $26.08 | $25.50 | $25.60 | $23.25 | 860 |
| 2015-10-27 | $25.40 | $25.40 | $25.40 | $25.40 | $23.07 | 138 |
| 2015-10-26 | $25.40 | $25.40 | $25.40 | $25.40 | $23.07 | 105 |
| 2015-10-23 | $25.57 | $25.57 | $25.57 | $25.57 | $23.22 | 535 |
| 2015-10-22 | $25.90 | $25.90 | $25.90 | $25.90 | $23.52 | 156 |
| 2015-10-21 | $26.60 | $26.60 | $26.60 | $26.60 | $24.16 | 101 |
| 2015-10-20 | $25.86 | $26.55 | $25.86 | $26.55 | $24.11 | 211 |
| 2015-10-19 | $26.99 | $27.00 | $26.27 | $26.27 | $23.86 | 652 |
| 2015-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.52 | 100 |
| 2015-10-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.52 | 128 |
| 2015-10-14 | $26.91 | $26.91 | $26.91 | $26.91 | $24.44 | 33 |
| 2015-10-13 | $26.91 | $26.91 | $26.91 | $26.91 | $24.44 | 43 |
| 2015-10-12 | $26.91 | $26.91 | $26.91 | $26.91 | $24.44 | 369 |
| 2015-10-09 | $26.91 | $26.91 | $26.91 | $26.91 | $24.44 | 10 |
| 2015-10-08 | $26.91 | $26.91 | $26.91 | $26.91 | $24.44 | 1,501 |
| 2015-10-07 | $26.91 | $27.85 | $26.91 | $26.91 | $24.44 | 4,391 |
| 2015-10-06 | $28.00 | $28.00 | $27.96 | $27.96 | $25.39 | 1,680 |
| 2015-10-05 | $27.96 | $27.96 | $27.96 | $27.96 | $25.39 | 432 |
| 2015-10-02 | $27.95 | $27.95 | $27.95 | $27.95 | $25.39 | 474 |
| 2015-10-01 | $27.94 | $27.94 | $27.94 | $27.94 | $25.38 | 44 |
| 2015-09-30 | $27.95 | $27.98 | $27.55 | $27.94 | $25.38 | 986 |
| 2015-09-29 | $27.12 | $27.36 | $27.02 | $27.02 | $24.54 | 1,491 |
| 2015-09-28 | $26.90 | $27.89 | $26.90 | $27.89 | $25.33 | 1,135 |
| 2015-09-25 | $26.77 | $26.77 | $26.77 | $26.77 | $24.31 | 114 |
| 2015-09-24 | $26.77 | $26.77 | $26.77 | $26.77 | $24.31 | 136 |
| 2015-09-23 | $26.76 | $27.63 | $26.76 | $27.63 | $25.09 | 874 |
| 2015-09-22 | $26.76 | $26.76 | $26.76 | $26.76 | $24.30 | 141 |
| 2015-09-21 | $26.75 | $26.76 | $26.75 | $26.76 | $24.30 | 285 |
| 2015-09-18 | $28.00 | $28.00 | $26.75 | $26.75 | $24.30 | 3,898 |
| 2015-09-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.43 | 433 |
| 2015-09-16 | $28.00 | $28.00 | $26.94 | $26.94 | $24.47 | 262 |
| 2015-09-15 | $27.90 | $27.90 | $27.90 | $27.90 | $25.34 | 316 |
| 2015-09-14 | $28.25 | $28.25 | $27.32 | $28.20 | $25.61 | 606 |
| 2015-09-11 | $27.68 | $27.94 | $26.74 | $27.94 | $25.38 | 552 |
| 2015-09-10 | $26.73 | $27.82 | $26.73 | $27.82 | $25.27 | 526 |
| 2015-09-09 | $27.45 | $27.45 | $27.45 | $27.45 | $24.93 | 339 |
| 2015-09-08 | $26.51 | $26.96 | $26.51 | $26.96 | $24.49 | 868 |
| 2015-09-04 | $26.51 | $26.51 | $26.51 | $26.51 | $24.08 | 229 |
| 2015-09-03 | $26.51 | $27.20 | $26.51 | $27.20 | $24.70 | 226 |
| 2015-09-02 | $27.00 | $27.20 | $27.00 | $27.00 | $24.52 | 1,360 |
| 2015-09-01 | $26.51 | $27.18 | $26.51 | $26.51 | $24.08 | 415 |
| 2015-08-31 | $26.51 | $26.56 | $26.51 | $26.56 | $24.12 | 379 |
| 2015-08-28 | $26.75 | $26.75 | $26.75 | $26.75 | $24.30 | 288 |
| 2015-08-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.30 | 1 |
| 2015-08-26 | $28.22 | $28.22 | $26.75 | $26.75 | $24.30 | 311 |
| 2015-08-25 | $26.53 | $26.75 | $26.53 | $26.75 | $24.30 | 425 |
Flanigan`s Enterprises Inc (BDL) News Headlines
Recent Flanigan`s Enterprises Inc (BDL) News
Similar Companies to Flanigan`s Enterprises Inc (BDL) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |