Boardwalk Real Estate Investment Trust (BOWFF) Exchange: PINK
Data as of April 25, 2024
$54.60 ($0.00) 0.00%
Boardwalk Real Estate Investment Trust - Daily Information
Click for more stock information on Boardwalk Real Estate Investment Trust.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $54.60 |
| Previous Close | $54.60 |
| High | $54.60 |
| Low | $54.60 |
| Adjusted Open | $54.60 |
| Previous Adjusted Close | $54.60 |
| Adjusted High | $54.60 |
| Adjusted Low | $54.60 |
About Boardwalk Real Estate Investment Trust (BOWFF)
Boardwalk Real Estate Investment Trust (Boardwalk REIT) is an open-ended real estate investment trust. During the fiscal year ended December 31, 2011, Boardwalk REIT owned and operated in excess of 225 properties, comprising 35,277 residential units and totaling approximately 30 million net rentable square feet. As of December 31, 2011, the Company's property portfolio was concentrated in the provinces of British Columbia, Alberta, Saskatchewan, Ontario and Quebec. The Company's properties are located in Calgary, Alberta; Edmonton, Alberta; Fort McMurray, Alberta; London, Ontario; Montreal, Quebec; Quebec City, Quebec; Red Deer, Alberta; Regina, Saskatchewan; Saskatoon, Saskatchewan; Vancouver, British Columbia, and Windsor, Ontario. It has a 100% undivided interest in the Contributed Assets. All of the residential properties in the portfolio are located in Canada.
Invest in Boardwalk Real Estate Investment Trust (BOWFF)
Historical Stock Data for Boardwalk Real Estate Investment Trust (BOWFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 20 |
| 2024-04-23 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 11,876 |
| 2024-04-22 | $53.36 | $54.00 | $53.36 | $54.00 | $54.00 | 14,448 |
| 2024-04-19 | $51.72 | $52.16 | $51.72 | $52.16 | $52.16 | 1,481 |
| 2024-04-18 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 7,509 |
| 2024-04-17 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 4,220 |
| 2024-04-16 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 5,917 |
| 2024-04-15 | $52.77 | $52.77 | $52.39 | $52.39 | $52.39 | 3,366 |
| 2024-04-12 | $52.60 | $52.60 | $52.55 | $52.60 | $52.60 | 2,479 |
| 2024-04-11 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 332 |
| 2024-04-10 | $57.62 | $57.62 | $53.29 | $53.29 | $53.29 | 7,487 |
| 2024-04-09 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 11,503 |
| 2024-04-08 | $51.22 | $53.77 | $51.22 | $53.60 | $53.60 | 6,332 |
| 2024-04-05 | $53.74 | $53.79 | $53.60 | $53.60 | $53.60 | 712 |
| 2024-04-04 | $54.76 | $54.76 | $54.38 | $54.38 | $54.38 | 306 |
| 2024-04-03 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 3,390 |
| 2024-04-02 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 1,399 |
| 2024-04-01 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 4 |
| 2024-03-28 | $57.19 | $57.19 | $57.19 | $57.19 | $57.19 | 9,701 |
| 2024-03-27 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 5,724 |
| 2024-03-26 | $56.73 | $56.73 | $56.73 | $56.73 | $56.64 | 558 |
| 2024-03-25 | $56.16 | $56.16 | $56.16 | $56.16 | $56.07 | 5,907 |
| 2024-03-22 | $58.95 | $58.95 | $58.95 | $58.95 | $58.86 | 653 |
| 2024-03-21 | $58.84 | $58.95 | $58.84 | $58.95 | $58.86 | 6,478 |
| 2024-03-20 | $58.39 | $58.51 | $58.39 | $58.51 | $58.42 | 7,297 |
| 2024-03-19 | $58.22 | $58.38 | $58.22 | $58.37 | $58.28 | 4,900 |
| 2024-03-18 | $57.25 | $57.25 | $57.18 | $57.18 | $57.09 | 2,356 |
| 2024-03-15 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 69,764 |
| 2024-03-14 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 9,700 |
| 2024-03-13 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 3,286 |
| 2024-03-12 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 2,677 |
| 2024-03-11 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 419 |
| 2024-03-08 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 1,159 |
| 2024-03-07 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 489 |
| 2024-03-06 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 492 |
| 2024-03-05 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 2,769 |
| 2024-03-04 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 10,097 |
| 2024-03-01 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 586 |
| 2024-02-29 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 9,702 |
| 2024-02-28 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 1,724 |
| 2024-02-27 | $57.63 | $57.63 | $57.63 | $57.63 | $57.56 | 150 |
| 2024-02-26 | $57.61 | $57.63 | $57.61 | $57.63 | $57.56 | 923 |
| 2024-02-23 | $56.38 | $56.38 | $56.37 | $56.37 | $56.30 | 12,018 |
| 2024-02-22 | $54.40 | $54.40 | $54.40 | $54.40 | $54.33 | 2,350 |
| 2024-02-21 | $54.40 | $54.40 | $54.40 | $54.40 | $54.33 | 1,073 |
| 2024-02-20 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 87 |
| 2024-02-16 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 2,031 |
| 2024-02-15 | $53.75 | $53.78 | $53.72 | $53.78 | $53.78 | 2,429 |
| 2024-02-14 | $52.05 | $52.85 | $52.05 | $52.85 | $52.85 | 2,668 |
| 2024-02-13 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 2,422 |
| 2024-02-12 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 4,705 |
| 2024-02-09 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 1,720 |
| 2024-02-08 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 8,323 |
| 2024-02-07 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 6,034 |
| 2024-02-06 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 1,680 |
| 2024-02-05 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 142 |
| 2024-02-02 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 1,038 |
| 2024-02-01 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 2,639 |
| 2024-01-31 | $51.80 | $51.89 | $51.80 | $51.89 | $51.89 | 3,456 |
| 2024-01-30 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 881 |
| 2024-01-29 | $53.00 | $53.00 | $53.00 | $53.00 | $52.93 | 4,894 |
| 2024-01-26 | $52.28 | $52.33 | $52.28 | $52.33 | $52.33 | 8,327 |
| 2024-01-25 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 6,030 |
| 2024-01-24 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 1,652 |
| 2024-01-23 | $52.94 | $52.95 | $52.94 | $52.95 | $52.95 | 1,240 |
| 2024-01-22 | $52.71 | $52.79 | $52.70 | $52.74 | $52.74 | 2,120 |
| 2024-01-19 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 932 |
| 2024-01-18 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 7,111 |
| 2024-01-17 | $50.84 | $50.86 | $50.84 | $50.86 | $50.86 | 25,805 |
| 2024-01-16 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 1,532 |
| 2024-01-12 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 8,239 |
| 2024-01-11 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 9,480 |
| 2024-01-10 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 33,582 |
| 2024-01-09 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 13,121 |
| 2024-01-08 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 3,424 |
| 2024-01-05 | $51.77 | $51.99 | $51.16 | $51.16 | $51.16 | 8,925 |
| 2024-01-04 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 9,318 |
| 2024-01-03 | $51.85 | $51.85 | $51.58 | $51.58 | $51.58 | 3,948 |
| 2024-01-02 | $53.45 | $53.45 | $52.40 | $52.40 | $52.40 | 2,498 |
| 2023-12-29 | $53.99 | $53.99 | $53.80 | $53.80 | $53.80 | 872 |
| 2023-12-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,452 |
| 2023-12-27 | $53.56 | $53.56 | $53.56 | $53.56 | $53.49 | 2,037 |
| 2023-12-26 | $53.56 | $53.56 | $53.56 | $53.56 | $53.49 | 5 |
| 2023-12-22 | $52.17 | $53.56 | $52.17 | $53.56 | $53.49 | 2,735 |
| 2023-12-21 | $52.44 | $52.46 | $51.83 | $52.17 | $52.10 | 5,120 |
| 2023-12-20 | $52.16 | $52.16 | $52.16 | $52.16 | $52.09 | 17,314 |
| 2023-12-19 | $51.97 | $52.00 | $51.92 | $51.94 | $51.87 | 5,774 |
| 2023-12-18 | $51.86 | $51.86 | $51.78 | $51.78 | $51.71 | 15,050 |
| 2023-12-15 | $51.70 | $52.19 | $51.44 | $52.19 | $52.19 | 6,077 |
| 2023-12-14 | $55.63 | $55.63 | $55.08 | $55.20 | $55.20 | 21,744 |
| 2023-12-13 | $53.11 | $54.19 | $53.07 | $54.14 | $54.14 | 8,822 |
| 2023-12-12 | $53.30 | $53.30 | $53.19 | $53.19 | $53.19 | 29,292 |
| 2023-12-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 9,152 |
| 2023-12-08 | $53.00 | $53.00 | $52.04 | $53.00 | $53.00 | 11,600 |
| 2023-12-07 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 5,390 |
| 2023-12-06 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 14,468 |
| 2023-12-05 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 3,304 |
| 2023-12-04 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 637 |
| 2023-12-01 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 3,230 |
| 2023-11-30 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 2,369 |
| 2023-11-29 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 5,997 |
| 2023-11-28 | $48.57 | $48.57 | $48.57 | $48.57 | $48.47 | 1,415 |
| 2023-11-27 | $47.65 | $48.57 | $47.65 | $48.57 | $48.47 | 16,725 |
| 2023-11-24 | $47.57 | $47.57 | $47.57 | $47.57 | $47.47 | 2,702 |
| 2023-11-22 | $47.36 | $47.58 | $47.23 | $47.57 | $47.57 | 14,082 |
| 2023-11-21 | $48.26 | $48.26 | $47.49 | $47.49 | $47.49 | 22,711 |
| 2023-11-20 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 3,839 |
| 2023-11-17 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 13,594 |
| 2023-11-16 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 8,194 |
| 2023-11-15 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 3,458 |
| 2023-11-14 | $50.25 | $50.29 | $50.25 | $50.29 | $50.29 | 4,115 |
| 2023-11-13 | $47.63 | $48.04 | $47.63 | $48.04 | $48.04 | 7,464 |
| 2023-11-10 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 4,470 |
| 2023-11-09 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 16,520 |
| 2023-11-08 | $49.95 | $50.16 | $49.63 | $49.66 | $49.66 | 16,741 |
| 2023-11-07 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 16,296 |
| 2023-11-06 | $51.51 | $51.51 | $50.80 | $50.80 | $50.80 | 10,870 |
| 2023-11-03 | $50.85 | $52.16 | $50.85 | $51.92 | $51.92 | 25,260 |
| 2023-11-02 | $48.94 | $50.06 | $48.94 | $50.06 | $50.06 | 10,406 |
| 2023-11-01 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 1,198 |
| 2023-10-31 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 8,982 |
| 2023-10-30 | $46.41 | $46.41 | $46.06 | $46.18 | $46.18 | 5,269 |
| 2023-10-27 | $46.63 | $46.63 | $46.29 | $46.31 | $46.21 | 2,563 |
| 2023-10-26 | $47.84 | $47.84 | $47.84 | $47.84 | $47.74 | 397 |
| 2023-10-25 | $46.95 | $47.07 | $46.95 | $47.07 | $46.97 | 1,085 |
| 2023-10-24 | $47.68 | $47.68 | $47.66 | $47.66 | $47.56 | 8,012 |
| 2023-10-23 | $49.05 | $49.05 | $49.05 | $49.05 | $48.95 | 310 |
| 2023-10-20 | $49.10 | $49.14 | $49.05 | $49.05 | $48.95 | 9,967 |
| 2023-10-19 | $49.55 | $49.55 | $49.39 | $49.39 | $49.28 | 7,236 |
| 2023-10-18 | $49.32 | $49.58 | $49.26 | $49.26 | $49.16 | 5,438 |
| 2023-10-17 | $49.39 | $49.98 | $49.39 | $49.98 | $49.87 | 7,755 |
| 2023-10-16 | $49.63 | $49.63 | $49.63 | $49.63 | $49.53 | 6,952 |
| 2023-10-13 | $49.63 | $49.63 | $49.63 | $49.63 | $49.53 | 3,994 |
| 2023-10-12 | $49.48 | $49.65 | $49.48 | $49.63 | $49.53 | 4,456 |
| 2023-10-11 | $49.70 | $49.70 | $49.70 | $49.70 | $49.60 | 7,216 |
| 2023-10-10 | $46.39 | $49.44 | $46.39 | $49.19 | $49.09 | 1,761 |
| 2023-10-09 | $46.80 | $46.80 | $46.80 | $46.80 | $46.70 | 1,000 |
| 2023-10-06 | $47.29 | $47.43 | $47.29 | $47.43 | $47.33 | 3,282 |
| 2023-10-05 | $48.60 | $48.60 | $48.60 | $48.60 | $48.50 | 3,358 |
| 2023-10-04 | $48.60 | $48.60 | $48.60 | $48.60 | $48.50 | 8,999 |
| 2023-10-03 | $48.60 | $48.60 | $48.60 | $48.60 | $48.50 | 6,912 |
| 2023-10-02 | $48.60 | $48.60 | $48.60 | $48.60 | $48.50 | 392 |
| 2023-09-29 | $49.23 | $49.23 | $49.23 | $49.23 | $49.13 | 4,507 |
| 2023-09-28 | $49.20 | $49.39 | $49.11 | $49.39 | $49.29 | 10,419 |
| 2023-09-27 | $49.00 | $49.00 | $49.00 | $49.00 | $48.80 | 2,511 |
| 2023-09-26 | $49.05 | $49.05 | $49.05 | $49.05 | $48.85 | 918 |
| 2023-09-25 | $50.00 | $50.00 | $50.00 | $50.00 | $49.80 | 2,420 |
| 2023-09-22 | $50.58 | $50.58 | $50.58 | $50.58 | $50.38 | 3,195 |
| 2023-09-21 | $50.92 | $50.92 | $50.83 | $50.83 | $50.62 | 6,688 |
| 2023-09-20 | $52.28 | $52.28 | $52.28 | $52.28 | $52.06 | 335 |
| 2023-09-19 | $52.62 | $52.62 | $52.25 | $52.28 | $52.06 | 1,671 |
| 2023-09-18 | $51.75 | $52.06 | $51.75 | $52.06 | $51.84 | 1,525 |
| 2023-09-15 | $50.90 | $51.66 | $50.90 | $51.66 | $51.66 | 3,090 |
| 2023-09-14 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 398 |
| 2023-09-13 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 63,065 |
| 2023-09-12 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 8,327 |
| 2023-09-11 | $51.30 | $51.47 | $51.30 | $51.47 | $51.47 | 11,503 |
| 2023-09-08 | $52.05 | $52.05 | $51.08 | $51.09 | $51.09 | 33,324 |
| 2023-09-07 | $51.53 | $51.75 | $51.53 | $51.75 | $51.75 | 12,407 |
| 2023-09-06 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 12,745 |
| 2023-09-05 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 465 |
| 2023-09-01 | $50.58 | $51.00 | $50.58 | $50.98 | $50.98 | 661 |
| 2023-08-31 | $50.62 | $50.62 | $50.24 | $50.62 | $50.62 | 625 |
| 2023-08-30 | $50.17 | $50.23 | $50.17 | $50.19 | $50.19 | 7,630 |
| 2023-08-29 | $49.22 | $49.22 | $49.22 | $49.22 | $49.15 | 50 |
| 2023-08-28 | $49.22 | $49.22 | $49.22 | $49.22 | $49.15 | 797 |
| 2023-08-25 | $49.22 | $49.22 | $49.22 | $49.22 | $49.15 | 59 |
| 2023-08-24 | $49.61 | $49.65 | $49.22 | $49.22 | $49.15 | 1,059 |
| 2023-08-23 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 520 |
| 2023-08-22 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 21 |
| 2023-08-21 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 2,868 |
| 2023-08-18 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 216 |
| 2023-08-17 | $48.77 | $49.00 | $48.77 | $49.00 | $49.00 | 527 |
| 2023-08-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 24 |
| 2023-08-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 565 |
| 2023-08-14 | $49.32 | $49.38 | $49.32 | $49.38 | $49.38 | 264 |
| 2023-08-11 | $49.00 | $49.17 | $48.40 | $49.13 | $49.13 | 1,697 |
| 2023-08-10 | $47.83 | $48.03 | $47.70 | $47.94 | $47.94 | 1,457 |
| 2023-08-09 | $47.25 | $47.76 | $47.25 | $47.76 | $47.76 | 931 |
| 2023-08-08 | $47.26 | $47.80 | $46.97 | $47.79 | $47.79 | 3,434 |
| 2023-08-07 | $47.00 | $47.00 | $46.00 | $46.00 | $46.00 | 1,527 |
| 2023-08-04 | $47.70 | $47.70 | $47.13 | $47.13 | $47.13 | 3,983 |
| 2023-08-03 | $48.16 | $48.27 | $47.73 | $47.73 | $47.73 | 1,276 |
| 2023-08-02 | $48.53 | $48.53 | $48.52 | $48.52 | $48.52 | 325 |
| 2023-08-01 | $49.01 | $49.14 | $48.95 | $49.14 | $49.14 | 3,463 |
| 2023-07-31 | $50.31 | $50.71 | $49.92 | $50.10 | $50.10 | 13,634 |
| 2023-07-28 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 90 |
| 2023-07-27 | $51.87 | $51.87 | $51.87 | $51.87 | $51.80 | 30 |
| 2023-07-26 | $51.99 | $51.99 | $51.87 | $51.87 | $51.80 | 359 |
| 2023-07-25 | $51.68 | $52.11 | $51.68 | $52.11 | $52.04 | 2,269 |
| 2023-07-24 | $50.75 | $50.75 | $50.75 | $50.75 | $50.67 | 1 |
| 2023-07-21 | $50.75 | $50.75 | $50.75 | $50.75 | $50.67 | 1,015 |
| 2023-07-20 | $50.56 | $50.56 | $50.56 | $50.56 | $50.49 | 80 |
| 2023-07-19 | $50.56 | $50.56 | $50.56 | $50.56 | $50.49 | 225 |
| 2023-07-18 | $50.16 | $50.16 | $50.16 | $50.16 | $50.09 | 210 |
| 2023-07-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.93 | 50 |
| 2023-07-14 | $49.00 | $49.00 | $49.00 | $49.00 | $48.93 | 107 |
| 2023-07-13 | $49.00 | $49.00 | $49.00 | $49.00 | $48.93 | 1,368 |
| 2023-07-12 | $49.00 | $49.00 | $49.00 | $49.00 | $48.93 | 2,148 |
| 2023-07-11 | $48.07 | $48.07 | $48.07 | $48.07 | $48.00 | 355 |
| 2023-07-10 | $47.53 | $47.94 | $47.52 | $47.94 | $47.87 | 1,420 |
| 2023-07-07 | $46.98 | $47.49 | $46.98 | $47.04 | $46.97 | 5,087 |
| 2023-07-06 | $47.01 | $47.01 | $45.39 | $46.63 | $46.56 | 1,022 |
| 2023-07-05 | $47.15 | $47.65 | $46.91 | $47.16 | $47.09 | 6,202 |
| 2023-07-03 | $46.65 | $46.65 | $46.65 | $46.65 | $46.58 | 246 |
| 2023-06-30 | $46.50 | $46.50 | $46.50 | $46.50 | $46.43 | 52 |
| 2023-06-29 | $46.50 | $46.50 | $46.50 | $46.50 | $46.43 | 0 |
| 2023-06-28 | $46.50 | $46.50 | $46.50 | $46.50 | $46.36 | 10,165 |
| 2023-06-27 | $46.50 | $46.50 | $46.50 | $46.50 | $46.36 | 622 |
| 2023-06-26 | $45.80 | $45.80 | $45.80 | $45.80 | $45.66 | 350 |
| 2023-06-23 | $45.35 | $45.35 | $45.25 | $45.25 | $45.11 | 740 |
| 2023-06-22 | $45.11 | $45.11 | $45.08 | $45.08 | $44.94 | 245 |
| 2023-06-21 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 100 |
| 2023-06-20 | $45.75 | $45.75 | $45.68 | $45.68 | $45.68 | 432 |
| 2023-06-16 | $45.98 | $46.31 | $45.93 | $45.93 | $45.93 | 1,467 |
| 2023-06-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 778 |
| 2023-06-14 | $45.11 | $45.11 | $45.05 | $45.05 | $45.05 | 1,180 |
| 2023-06-13 | $45.21 | $45.21 | $44.84 | $44.84 | $44.84 | 10,318 |
| 2023-06-12 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 326 |
| 2023-06-09 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 1,560 |
| 2023-06-08 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 541 |
| 2023-06-07 | $45.76 | $45.76 | $45.71 | $45.71 | $45.71 | 300 |
| 2023-06-06 | $45.31 | $45.49 | $45.31 | $45.49 | $45.49 | 390 |
| 2023-06-05 | $45.67 | $45.67 | $45.31 | $45.31 | $45.31 | 1,004 |
| 2023-06-02 | $45.25 | $45.64 | $45.25 | $45.64 | $45.64 | 2,211 |
| 2023-06-01 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 158 |
| 2023-05-31 | $43.77 | $44.40 | $43.77 | $44.40 | $44.40 | 463 |
| 2023-05-30 | $43.77 | $43.83 | $43.68 | $43.74 | $43.74 | 2,213 |
| 2023-05-26 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 0 |
| 2023-05-25 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 1,019 |
| 2023-05-24 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 81 |
| 2023-05-23 | $45.31 | $45.31 | $45.30 | $45.31 | $45.31 | 541 |
| 2023-05-22 | $41.50 | $43.00 | $41.47 | $41.47 | $41.47 | 536 |
| 2023-05-19 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 65 |
| 2023-05-18 | $45.26 | $45.26 | $45.22 | $45.22 | $45.22 | 521 |
| 2023-05-17 | $45.55 | $46.08 | $45.55 | $46.08 | $46.08 | 489 |
| 2023-05-16 | $46.47 | $46.56 | $46.43 | $46.56 | $46.56 | 1,268 |
| 2023-05-15 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 1,318 |
| 2023-05-12 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 1,099 |
| 2023-05-11 | $45.06 | $46.43 | $45.03 | $46.26 | $46.26 | 5,415 |
| 2023-05-10 | $44.99 | $46.40 | $44.99 | $45.83 | $45.83 | 13,485 |
| 2023-05-09 | $44.22 | $44.30 | $44.20 | $44.28 | $44.28 | 2,646 |
| 2023-05-08 | $44.66 | $44.72 | $44.56 | $44.58 | $44.58 | 9,146 |
| 2023-05-05 | $43.99 | $44.67 | $43.99 | $44.66 | $44.66 | 2,509 |
| 2023-05-04 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 204 |
| 2023-05-03 | $42.32 | $42.55 | $42.32 | $42.55 | $42.55 | 275 |
| 2023-05-02 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 80 |
| 2023-05-01 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 100 |
| 2023-04-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 500 |
| 2023-04-27 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
| 2023-04-26 | $42.85 | $42.85 | $42.72 | $42.72 | $42.65 | 740 |
| 2023-04-25 | $43.09 | $43.09 | $43.09 | $43.09 | $43.02 | 1,000 |
| 2023-04-24 | $43.89 | $43.89 | $43.89 | $43.89 | $43.82 | 182 |
| 2023-04-21 | $43.89 | $43.89 | $43.89 | $43.89 | $43.82 | 240 |
| 2023-04-20 | $43.95 | $44.09 | $43.93 | $44.09 | $44.01 | 1,495 |
| 2023-04-19 | $43.63 | $43.63 | $43.63 | $43.63 | $43.56 | 265 |
| 2023-04-18 | $44.86 | $44.86 | $44.20 | $44.20 | $44.13 | 1,010 |
| 2023-04-17 | $43.82 | $44.02 | $43.82 | $43.92 | $43.85 | 2,837 |
| 2023-04-14 | $43.73 | $43.73 | $43.73 | $43.73 | $43.66 | 0 |
| 2023-04-13 | $43.73 | $43.73 | $43.73 | $43.73 | $43.66 | 181 |
| 2023-04-12 | $42.32 | $42.32 | $42.32 | $42.32 | $42.25 | 110 |
| 2023-04-11 | $42.01 | $42.32 | $42.00 | $42.32 | $42.25 | 2,915 |
| 2023-04-10 | $41.62 | $41.62 | $41.62 | $41.62 | $41.55 | 1,036 |
| 2023-04-06 | $41.30 | $41.40 | $41.30 | $41.40 | $41.33 | 460 |
| 2023-04-05 | $40.30 | $40.47 | $40.30 | $40.47 | $40.40 | 1,619 |
| 2023-04-04 | $40.56 | $40.56 | $40.56 | $40.56 | $40.49 | 100 |
| 2023-04-03 | $40.49 | $40.49 | $40.49 | $40.49 | $40.42 | 0 |
| 2023-03-31 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 5 |
| 2023-03-30 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 175 |
| 2023-03-29 | $40.07 | $40.07 | $40.07 | $40.07 | $40.00 | 588 |
| 2023-03-28 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 247 |
| 2023-03-27 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 3 |
| 2023-03-24 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 65 |
| 2023-03-23 | $39.00 | $39.51 | $39.00 | $39.51 | $39.51 | 700 |
| 2023-03-22 | $39.30 | $39.40 | $39.30 | $39.40 | $39.40 | 784 |
| 2023-03-21 | $40.31 | $40.31 | $40.22 | $40.22 | $40.22 | 291 |
| 2023-03-20 | $40.79 | $40.90 | $40.25 | $40.35 | $40.35 | 4,186 |
| 2023-03-17 | $41.03 | $41.03 | $40.66 | $40.66 | $40.66 | 2,757 |
| 2023-03-16 | $40.46 | $41.71 | $40.46 | $41.67 | $41.67 | 1,280 |
| 2023-03-15 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 130 |
| 2023-03-14 | $42.40 | $42.66 | $42.40 | $42.53 | $42.53 | 3,546 |
| 2023-03-13 | $41.62 | $42.33 | $41.62 | $42.27 | $42.27 | 1,875 |
| 2023-03-10 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 866 |
| 2023-03-09 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 323 |
| 2023-03-08 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 285 |
| 2023-03-07 | $41.08 | $44.08 | $41.08 | $42.86 | $42.86 | 4,353 |
| 2023-03-06 | $44.30 | $44.30 | $44.04 | $44.04 | $44.04 | 1,507 |
| 2023-03-03 | $43.35 | $43.64 | $43.35 | $43.64 | $43.64 | 1,081 |
| 2023-03-02 | $43.20 | $43.42 | $43.20 | $43.42 | $43.42 | 806 |
| 2023-03-01 | $42.80 | $43.21 | $42.75 | $43.21 | $43.21 | 9,006 |
| 2023-02-28 | $43.00 | $43.52 | $42.93 | $43.52 | $43.52 | 30,093 |
| 2023-02-27 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 552 |
| 2023-02-24 | $42.36 | $42.36 | $42.36 | $42.36 | $42.29 | 392 |
| 2023-02-23 | $43.54 | $43.54 | $43.54 | $43.54 | $43.47 | 100 |
| 2023-02-22 | $43.34 | $43.34 | $43.34 | $43.34 | $43.27 | 650 |
| 2023-02-21 | $43.12 | $43.12 | $43.12 | $43.12 | $43.05 | 102 |
| 2023-02-17 | $44.22 | $44.22 | $44.22 | $44.22 | $44.15 | 101 |
| 2023-02-16 | $44.01 | $44.22 | $44.01 | $44.22 | $44.15 | 577 |
| 2023-02-15 | $43.77 | $44.08 | $43.76 | $44.07 | $44.00 | 4,326 |
| 2023-02-14 | $43.27 | $43.27 | $43.27 | $43.27 | $43.20 | 30 |
| 2023-02-13 | $43.35 | $43.35 | $43.27 | $43.27 | $43.27 | 1,383 |
| 2023-02-10 | $42.83 | $42.83 | $42.77 | $42.77 | $42.77 | 512 |
| 2023-02-09 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 550 |
| 2023-02-08 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 287 |
| 2023-02-07 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 0 |
| 2023-02-06 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 52 |
| 2023-02-03 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 0 |
| 2023-02-02 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 90 |
| 2023-02-01 | $42.20 | $42.54 | $42.20 | $42.54 | $42.54 | 2,236 |
| 2023-01-31 | $42.02 | $42.02 | $42.01 | $42.01 | $42.01 | 49,909 |
| 2023-01-30 | $43.08 | $43.08 | $41.67 | $41.67 | $41.67 | 765 |
| 2023-01-27 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 191 |
| 2023-01-26 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 674 |
| 2023-01-25 | $40.50 | $40.60 | $40.50 | $40.60 | $40.60 | 681 |
| 2023-01-24 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 60 |
| 2023-01-23 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 267 |
| 2023-01-20 | $39.61 | $39.95 | $39.57 | $39.95 | $39.95 | 4,192 |
| 2023-01-19 | $39.34 | $39.43 | $39.34 | $39.43 | $39.43 | 1,050 |
| 2023-01-18 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 2 |
| 2023-01-17 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 400 |
| 2023-01-13 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-01-12 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 1,184 |
| 2023-01-11 | $37.64 | $37.70 | $37.33 | $37.70 | $37.70 | 1,039 |
| 2023-01-10 | $37.35 | $37.38 | $37.09 | $37.09 | $37.09 | 850 |
| 2023-01-09 | $37.07 | $37.13 | $37.02 | $37.07 | $37.07 | 1,639 |
| 2023-01-06 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 270 |
| 2023-01-05 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 121 |
| 2023-01-04 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 411 |
| 2023-01-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 403 |
| 2022-12-30 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 110 |
| 2022-12-29 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 115 |
| 2022-12-28 | $37.00 | $37.00 | $35.90 | $36.00 | $35.93 | 856 |
| 2022-12-27 | $35.93 | $35.93 | $35.93 | $35.93 | $35.87 | 0 |
| 2022-12-23 | $35.93 | $35.93 | $35.93 | $35.93 | $35.87 | 3 |
| 2022-12-22 | $35.93 | $35.93 | $35.93 | $35.93 | $35.87 | 16 |
| 2022-12-21 | $35.62 | $35.93 | $35.62 | $35.93 | $35.87 | 1,142 |
| 2022-12-20 | $34.89 | $35.32 | $34.89 | $35.32 | $35.25 | 1,645 |
| 2022-12-19 | $35.90 | $35.90 | $35.90 | $35.90 | $35.84 | 500 |
| 2022-12-16 | $35.61 | $35.87 | $35.61 | $35.85 | $35.79 | 3,890 |
| 2022-12-15 | $36.30 | $36.30 | $36.30 | $36.30 | $36.23 | 796 |
| 2022-12-14 | $37.46 | $37.46 | $37.46 | $37.46 | $37.39 | 20 |
| 2022-12-13 | $37.46 | $37.46 | $37.46 | $37.46 | $37.39 | 273 |
| 2022-12-12 | $36.85 | $36.85 | $36.36 | $36.36 | $36.30 | 356 |
| 2022-12-09 | $36.85 | $36.85 | $36.85 | $36.85 | $36.78 | 850 |
| 2022-12-08 | $37.49 | $37.49 | $37.47 | $37.47 | $37.40 | 1,500 |
| 2022-12-07 | $36.60 | $36.60 | $36.60 | $36.60 | $36.53 | 0 |
| 2022-12-06 | $36.43 | $36.64 | $36.43 | $36.60 | $36.53 | 549 |
| 2022-12-05 | $36.43 | $36.43 | $36.43 | $36.43 | $36.36 | 123 |
| 2022-12-02 | $37.70 | $37.82 | $37.53 | $37.53 | $37.46 | 2,968 |
| 2022-12-01 | $37.21 | $38.19 | $37.21 | $37.84 | $37.77 | 2,957 |
| 2022-11-30 | $37.24 | $37.24 | $37.13 | $37.13 | $37.06 | 2,428 |
| 2022-11-29 | $37.31 | $37.31 | $37.31 | $37.31 | $37.24 | 0 |
| 2022-11-28 | $38.11 | $38.11 | $37.31 | $37.31 | $37.18 | 1,167 |
| 2022-11-25 | $38.12 | $38.30 | $38.12 | $38.30 | $38.16 | 1,000 |
| 2022-11-23 | $37.79 | $37.79 | $37.79 | $37.79 | $37.65 | 106 |
| 2022-11-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 87 |
| 2022-11-21 | $37.95 | $37.99 | $37.51 | $37.59 | $37.45 | 2,190 |
| 2022-11-18 | $37.48 | $37.74 | $37.48 | $37.74 | $37.60 | 3,300 |
| 2022-11-17 | $38.65 | $38.65 | $38.65 | $38.65 | $38.51 | 37 |
| 2022-11-16 | $38.65 | $38.65 | $38.65 | $38.65 | $38.51 | 2 |
| 2022-11-15 | $38.65 | $38.65 | $38.65 | $38.65 | $38.51 | 2,243 |
| 2022-11-14 | $38.73 | $38.73 | $38.73 | $38.73 | $38.59 | 100 |
| 2022-11-11 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 339 |
| 2022-11-10 | $37.01 | $38.47 | $37.01 | $38.47 | $38.47 | 981 |
| 2022-11-09 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 209 |
| 2022-11-08 | $36.97 | $36.97 | $36.87 | $36.87 | $36.87 | 2,423 |
| 2022-11-07 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 145 |
| 2022-11-04 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 274 |
| 2022-11-03 | $34.35 | $35.09 | $34.35 | $35.09 | $35.09 | 1,777 |
| 2022-11-02 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 554 |
| 2022-11-01 | $35.99 | $35.99 | $34.36 | $34.36 | $34.36 | 457 |
| 2022-10-31 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 282 |
| 2022-10-28 | $35.85 | $35.91 | $35.54 | $35.54 | $35.54 | 2,470 |
| 2022-10-27 | $36.66 | $36.66 | $35.90 | $35.90 | $35.83 | 958 |
| 2022-10-26 | $36.19 | $36.37 | $36.19 | $36.37 | $36.30 | 747 |
| 2022-10-25 | $35.74 | $35.99 | $35.74 | $35.99 | $35.92 | 1,488 |
| 2022-10-24 | $34.86 | $35.14 | $34.71 | $34.71 | $34.65 | 1,410 |
| 2022-10-21 | $34.07 | $34.07 | $34.07 | $34.07 | $34.01 | 0 |
| 2022-10-20 | $34.07 | $34.07 | $34.07 | $34.07 | $34.01 | 166 |
| 2022-10-19 | $34.07 | $34.07 | $34.07 | $34.07 | $34.01 | 874 |
| 2022-10-18 | $34.18 | $34.18 | $34.07 | $34.07 | $34.01 | 1,232 |
| 2022-10-17 | $33.20 | $33.94 | $33.20 | $33.84 | $33.78 | 8,475 |
| 2022-10-14 | $33.19 | $33.19 | $33.19 | $33.19 | $33.13 | 85 |
| 2022-10-13 | $31.78 | $33.40 | $31.78 | $33.19 | $33.13 | 939 |
| 2022-10-12 | $31.91 | $32.55 | $31.91 | $32.43 | $32.37 | 1,252 |
| 2022-10-11 | $32.40 | $32.53 | $31.90 | $31.90 | $31.84 | 2,575 |
| 2022-10-10 | $32.71 | $32.71 | $32.71 | $32.71 | $32.65 | 1 |
| 2022-10-07 | $33.30 | $33.30 | $32.71 | $32.71 | $32.65 | 1,185 |
| 2022-10-06 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 535 |
| 2022-10-05 | $33.35 | $33.98 | $33.35 | $33.98 | $33.98 | 336 |
| 2022-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 420 |
| 2022-10-03 | $34.30 | $34.76 | $34.30 | $34.76 | $34.76 | 1,110 |
| 2022-09-30 | $32.90 | $33.60 | $32.90 | $33.60 | $33.60 | 2,349 |
| 2022-09-29 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 305 |
| 2022-09-28 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 207 |
| 2022-09-27 | $33.59 | $33.59 | $32.59 | $32.66 | $32.60 | 3,200 |
| 2022-09-26 | $32.83 | $33.52 | $32.71 | $32.72 | $32.66 | 2,111 |
| 2022-09-23 | $33.23 | $33.23 | $32.95 | $33.22 | $33.16 | 8,053 |
| 2022-09-22 | $34.27 | $34.34 | $33.63 | $33.80 | $33.73 | 2,872 |
| 2022-09-21 | $35.06 | $35.06 | $35.00 | $35.00 | $34.93 | 846 |
| 2022-09-20 | $34.76 | $34.76 | $34.76 | $34.76 | $34.69 | 1,032 |
| 2022-09-19 | $36.67 | $36.67 | $36.67 | $36.67 | $36.60 | 1,560 |
| 2022-09-16 | $36.40 | $36.84 | $36.40 | $36.84 | $36.77 | 1,326 |
| 2022-09-15 | $36.91 | $37.05 | $36.77 | $36.77 | $36.69 | 3,144 |
| 2022-09-14 | $36.84 | $36.84 | $36.84 | $36.84 | $36.77 | 2,088 |
| 2022-09-13 | $37.06 | $37.19 | $37.06 | $37.12 | $37.05 | 1,722 |
| 2022-09-12 | $37.99 | $37.99 | $37.99 | $37.99 | $37.92 | 1,005 |
| 2022-09-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 799 |
| 2022-09-08 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2022-09-07 | $36.62 | $36.95 | $36.62 | $36.87 | $36.87 | 3,440 |
| 2022-09-06 | $37.05 | $37.05 | $36.63 | $36.72 | $36.72 | 5,797 |
| 2022-09-02 | $36.88 | $36.91 | $36.70 | $36.91 | $36.91 | 600 |
| 2022-09-01 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 3 |
| 2022-08-31 | $36.89 | $37.20 | $36.89 | $36.97 | $36.97 | 5,468 |
| 2022-08-30 | $36.89 | $37.59 | $36.89 | $37.44 | $37.44 | 907 |
| 2022-08-29 | $37.38 | $37.38 | $37.38 | $37.38 | $37.31 | 386 |
| 2022-08-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.43 | 112 |
| 2022-08-25 | $38.10 | $38.10 | $38.10 | $38.10 | $38.03 | 150 |
| 2022-08-24 | $38.05 | $38.05 | $38.05 | $38.05 | $37.98 | 137 |
| 2022-08-23 | $38.06 | $38.42 | $38.05 | $38.05 | $37.98 | 1,504 |
| 2022-08-22 | $38.31 | $38.31 | $37.93 | $37.95 | $37.88 | 1,494 |
| 2022-08-19 | $39.30 | $39.30 | $39.30 | $39.30 | $39.23 | 3 |
| 2022-08-18 | $39.21 | $39.30 | $39.21 | $39.30 | $39.23 | 3,879 |
| 2022-08-17 | $39.60 | $39.65 | $39.15 | $39.15 | $39.08 | 1,365 |
| 2022-08-16 | $39.65 | $39.65 | $39.65 | $39.65 | $39.58 | 275 |
| 2022-08-15 | $39.28 | $39.62 | $39.28 | $39.62 | $39.55 | 380 |
| 2022-08-12 | $39.59 | $39.83 | $39.59 | $39.83 | $39.76 | 605 |
| 2022-08-11 | $39.45 | $39.45 | $39.41 | $39.41 | $39.34 | 610 |
| 2022-08-10 | $38.52 | $39.28 | $38.52 | $39.22 | $39.15 | 1,408 |
| 2022-08-09 | $37.65 | $37.65 | $37.65 | $37.65 | $37.58 | 260 |
| 2022-08-08 | $37.58 | $37.58 | $37.58 | $37.58 | $37.51 | 511 |
| 2022-08-05 | $36.74 | $36.90 | $36.74 | $36.90 | $36.83 | 327 |
| 2022-08-04 | $37.12 | $37.49 | $37.12 | $37.49 | $37.42 | 200 |
| 2022-08-03 | $37.37 | $37.37 | $37.04 | $37.04 | $36.97 | 345 |
| 2022-08-02 | $38.02 | $38.02 | $37.11 | $37.11 | $37.04 | 476 |
| 2022-08-01 | $37.05 | $37.05 | $37.05 | $37.05 | $36.98 | 185 |
| 2022-07-29 | $38.23 | $38.23 | $38.00 | $38.00 | $37.93 | 325 |
| 2022-07-28 | $36.70 | $36.70 | $36.70 | $36.70 | $36.64 | 116 |
| 2022-07-27 | $36.82 | $37.19 | $36.63 | $36.70 | $36.57 | 1,787 |
| 2022-07-26 | $36.54 | $36.64 | $36.40 | $36.60 | $36.46 | 2,018 |
| 2022-07-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 78 |
| 2022-07-22 | $36.03 | $36.50 | $36.03 | $36.50 | $36.36 | 1,300 |
| 2022-07-21 | $35.05 | $35.35 | $35.02 | $35.35 | $35.22 | 2,320 |
| 2022-07-20 | $33.60 | $33.60 | $33.60 | $33.60 | $33.47 | 36 |
| 2022-07-19 | $33.60 | $33.60 | $33.60 | $33.60 | $33.47 | 222 |
| 2022-07-18 | $32.53 | $32.53 | $32.53 | $32.53 | $32.41 | 64 |
| 2022-07-15 | $33.58 | $33.58 | $32.53 | $32.53 | $32.41 | 325 |
| 2022-07-14 | $32.75 | $32.80 | $32.75 | $32.80 | $32.68 | 1,450 |
| 2022-07-13 | $33.78 | $33.94 | $33.78 | $33.85 | $33.72 | 1,072 |
| 2022-07-12 | $33.50 | $33.74 | $33.50 | $33.74 | $33.61 | 900 |
| 2022-07-11 | $33.62 | $33.75 | $33.25 | $33.61 | $33.48 | 1,468 |
| 2022-07-08 | $33.97 | $33.97 | $33.97 | $33.97 | $33.84 | 175 |
| 2022-07-07 | $33.56 | $33.56 | $33.56 | $33.56 | $33.44 | 200 |
| 2022-07-06 | $33.13 | $33.13 | $32.80 | $32.95 | $32.82 | 1,365 |
| 2022-07-05 | $32.50 | $32.72 | $32.17 | $32.72 | $32.60 | 2,034 |
| 2022-07-01 | $32.46 | $32.46 | $32.46 | $32.46 | $32.34 | 100 |
| 2022-06-30 | $31.88 | $32.47 | $31.88 | $32.46 | $32.34 | 2,153 |
| 2022-06-29 | $33.10 | $33.10 | $33.10 | $33.10 | $32.98 | 115 |
| 2022-06-28 | $33.10 | $33.10 | $33.10 | $33.10 | $32.91 | 257 |
| 2022-06-27 | $32.77 | $33.08 | $32.76 | $33.06 | $32.87 | 865 |
| 2022-06-24 | $32.80 | $33.22 | $32.80 | $33.22 | $33.03 | 1,093 |
| 2022-06-23 | $33.22 | $33.22 | $33.22 | $33.22 | $33.03 | 37 |
| 2022-06-22 | $33.22 | $33.22 | $33.22 | $33.22 | $33.03 | 438 |
| 2022-06-21 | $32.60 | $33.31 | $32.60 | $33.31 | $33.12 | 2,177 |
| 2022-06-17 | $32.13 | $32.27 | $31.78 | $32.13 | $31.94 | 10,829 |
| 2022-06-16 | $33.80 | $33.80 | $32.12 | $32.12 | $31.93 | 1,180 |
| 2022-06-15 | $34.46 | $34.85 | $34.46 | $34.85 | $34.65 | 950 |
| 2022-06-14 | $34.71 | $34.95 | $34.12 | $34.13 | $33.93 | 10,039 |
| 2022-06-13 | $35.34 | $35.34 | $34.75 | $34.75 | $34.55 | 2,622 |
| 2022-06-10 | $36.55 | $36.85 | $36.53 | $36.53 | $36.32 | 6,801 |
| 2022-06-09 | $38.01 | $38.18 | $38.01 | $38.18 | $37.95 | 344 |
| 2022-06-08 | $38.28 | $38.28 | $38.28 | $38.28 | $38.05 | 1,070 |
| 2022-06-07 | $39.14 | $39.14 | $39.11 | $39.11 | $38.88 | 530 |
| 2022-06-06 | $40.00 | $40.00 | $39.46 | $39.46 | $39.23 | 1,315 |
| 2022-06-03 | $39.90 | $40.16 | $39.90 | $40.16 | $39.93 | 4,029 |
| 2022-06-02 | $39.36 | $39.36 | $39.36 | $39.36 | $39.13 | 50 |
| 2022-06-01 | $39.13 | $39.36 | $39.13 | $39.36 | $39.13 | 1,291 |
| 2022-05-31 | $39.50 | $39.50 | $37.66 | $39.38 | $39.15 | 3,244 |
| 2022-05-27 | $39.48 | $40.01 | $39.48 | $40.01 | $39.78 | 311 |
| 2022-05-26 | $38.77 | $38.95 | $38.77 | $38.86 | $38.63 | 673 |
| 2022-05-25 | $38.59 | $38.59 | $38.39 | $38.39 | $38.17 | 3,286 |
| 2022-05-24 | $39.50 | $39.50 | $38.29 | $38.29 | $38.07 | 245 |
| 2022-05-23 | $41.64 | $41.64 | $39.51 | $39.51 | $39.28 | 378 |
| 2022-05-20 | $38.96 | $38.96 | $38.96 | $38.96 | $38.73 | 41 |
| 2022-05-19 | $38.99 | $38.99 | $38.87 | $38.96 | $38.73 | 1,818 |
| 2022-05-18 | $39.18 | $39.18 | $39.00 | $39.00 | $38.77 | 3,954 |
| 2022-05-17 | $38.58 | $39.23 | $38.58 | $39.23 | $39.00 | 1,431 |
| 2022-05-16 | $37.73 | $38.54 | $37.73 | $38.54 | $38.31 | 390 |
| 2022-05-13 | $37.74 | $37.74 | $37.58 | $37.58 | $37.36 | 583 |
| 2022-05-12 | $35.79 | $36.68 | $35.79 | $36.68 | $36.47 | 550 |
| 2022-05-11 | $36.33 | $37.22 | $35.82 | $35.82 | $35.61 | 9,648 |
| 2022-05-10 | $37.31 | $37.31 | $35.30 | $36.05 | $35.84 | 13,725 |
| 2022-05-09 | $39.34 | $39.37 | $37.33 | $38.14 | $37.92 | 5,503 |
| 2022-05-06 | $40.04 | $40.45 | $39.74 | $40.00 | $39.77 | 34,886 |
| 2022-05-05 | $41.28 | $41.28 | $40.62 | $40.62 | $40.38 | 339 |
| 2022-05-04 | $41.70 | $41.94 | $41.17 | $41.94 | $41.69 | 1,732 |
| 2022-05-03 | $41.33 | $41.88 | $41.33 | $41.83 | $41.59 | 1,647 |
| 2022-05-02 | $43.11 | $43.11 | $40.72 | $41.03 | $40.79 | 4,162 |
| 2022-04-29 | $44.74 | $44.74 | $44.74 | $44.74 | $44.48 | 134 |
| 2022-04-28 | $43.64 | $43.64 | $43.64 | $43.64 | $43.39 | 181 |
| 2022-04-27 | $43.83 | $43.83 | $43.63 | $43.63 | $43.31 | 2,137 |
| 2022-04-26 | $43.50 | $43.50 | $43.20 | $43.20 | $42.88 | 255 |
| 2022-04-25 | $44.06 | $44.06 | $44.06 | $44.06 | $43.73 | 389 |
| 2022-04-22 | $45.41 | $45.47 | $44.50 | $44.61 | $44.28 | 8,772 |
| 2022-04-21 | $46.95 | $47.09 | $46.95 | $47.05 | $46.70 | 1,458 |
| 2022-04-20 | $47.00 | $47.01 | $46.88 | $46.94 | $46.59 | 2,106 |
| 2022-04-19 | $46.07 | $46.11 | $46.07 | $46.11 | $45.77 | 784 |
| 2022-04-18 | $46.10 | $46.10 | $46.10 | $46.10 | $45.76 | 179 |
| 2022-04-14 | $46.16 | $46.26 | $46.16 | $46.26 | $45.92 | 1,123 |
| 2022-04-13 | $45.31 | $45.75 | $45.31 | $45.75 | $45.41 | 740 |
| 2022-04-12 | $47.69 | $47.69 | $45.52 | $45.52 | $45.18 | 331 |
| 2022-04-11 | $44.82 | $44.84 | $44.82 | $44.84 | $44.51 | 899 |
| 2022-04-08 | $44.73 | $44.73 | $44.73 | $44.73 | $44.40 | 50 |
| 2022-04-07 | $44.44 | $44.73 | $44.44 | $44.73 | $44.40 | 1,395 |
| 2022-04-06 | $45.64 | $45.64 | $45.64 | $45.64 | $45.30 | 175 |
| 2022-04-05 | $45.35 | $45.35 | $45.35 | $45.35 | $45.01 | 218 |
| 2022-04-04 | $47.27 | $47.27 | $45.38 | $45.46 | $45.12 | 1,273 |
| 2022-04-01 | $46.55 | $46.95 | $46.53 | $46.95 | $46.60 | 4,533 |
| 2022-03-31 | $47.03 | $47.31 | $47.01 | $47.31 | $46.96 | 1,244 |
| 2022-03-30 | $46.86 | $46.86 | $46.86 | $46.86 | $46.51 | 337 |
| 2022-03-29 | $45.73 | $45.73 | $45.73 | $45.73 | $45.32 | 147 |
| 2022-03-28 | $45.01 | $45.73 | $45.01 | $45.73 | $45.32 | 547 |
| 2022-03-25 | $45.24 | $45.24 | $45.24 | $45.24 | $44.83 | 5 |
| 2022-03-24 | $45.36 | $45.36 | $45.24 | $45.24 | $44.83 | 470 |
| 2022-03-23 | $46.10 | $46.10 | $45.90 | $45.90 | $45.49 | 753 |
| 2022-03-22 | $46.90 | $46.94 | $46.75 | $46.75 | $46.33 | 718 |
| 2022-03-21 | $46.04 | $46.14 | $45.58 | $46.14 | $45.73 | 1,174 |
| 2022-03-18 | $47.63 | $47.63 | $46.95 | $46.95 | $46.53 | 577 |
| 2022-03-17 | $48.17 | $48.50 | $47.83 | $47.83 | $47.40 | 1,476 |
| 2022-03-16 | $47.50 | $48.22 | $47.50 | $48.16 | $47.73 | 1,328 |
| 2022-03-15 | $46.55 | $46.55 | $45.72 | $46.45 | $46.03 | 2,703 |
| 2022-03-14 | $47.97 | $48.32 | $47.90 | $47.90 | $47.47 | 1,510 |
| 2022-03-11 | $47.75 | $48.44 | $47.74 | $47.74 | $47.31 | 3,032 |
| 2022-03-10 | $46.20 | $47.08 | $46.20 | $47.07 | $46.65 | 2,261 |
| 2022-03-09 | $46.06 | $46.13 | $45.93 | $46.13 | $45.72 | 1,012 |
| 2022-03-08 | $45.22 | $45.44 | $45.22 | $45.44 | $45.03 | 2,018 |
| 2022-03-07 | $46.10 | $46.10 | $45.81 | $45.81 | $45.39 | 2,526 |
| 2022-03-04 | $45.04 | $45.04 | $45.04 | $45.04 | $44.64 | 8 |
| 2022-03-03 | $45.25 | $45.25 | $45.04 | $45.04 | $44.64 | 1,655 |
| 2022-03-02 | $44.51 | $44.89 | $44.51 | $44.89 | $44.49 | 838 |
| 2022-03-01 | $42.90 | $43.77 | $42.90 | $43.75 | $43.36 | 933 |
| 2022-02-28 | $43.00 | $44.50 | $43.00 | $44.50 | $44.10 | 2,365 |
| 2022-02-25 | $43.57 | $43.57 | $43.57 | $43.57 | $43.18 | 251 |
| 2022-02-24 | $42.40 | $42.40 | $42.40 | $42.40 | $41.96 | 463 |
| 2022-02-23 | $42.94 | $42.94 | $42.94 | $42.94 | $42.49 | 237 |
| 2022-02-22 | $43.99 | $44.00 | $42.33 | $42.82 | $42.37 | 18,297 |
| 2022-02-18 | $42.95 | $43.00 | $42.66 | $42.66 | $42.21 | 621 |
| 2022-02-17 | $43.01 | $43.01 | $43.01 | $43.01 | $42.56 | 74 |
| 2022-02-16 | $42.97 | $43.01 | $42.97 | $43.01 | $42.56 | 515 |
| 2022-02-15 | $42.92 | $43.08 | $42.86 | $43.08 | $42.63 | 862 |
| 2022-02-14 | $43.57 | $43.57 | $42.64 | $42.95 | $42.50 | 1,950 |
| 2022-02-11 | $44.00 | $44.00 | $43.53 | $43.53 | $43.08 | 1,115 |
| 2022-02-10 | $44.67 | $44.67 | $43.90 | $43.91 | $43.45 | 1,330 |
| 2022-02-09 | $44.01 | $44.34 | $44.01 | $44.34 | $43.88 | 4,975 |
| 2022-02-08 | $43.79 | $43.79 | $43.79 | $43.79 | $43.33 | 1,185 |
| 2022-02-07 | $44.65 | $44.65 | $44.65 | $44.65 | $44.18 | 740 |
| 2022-02-04 | $44.10 | $44.10 | $44.10 | $44.10 | $43.64 | 38 |
| 2022-02-03 | $44.87 | $44.87 | $43.85 | $44.10 | $43.64 | 1,414 |
| 2022-02-02 | $44.13 | $44.13 | $44.13 | $44.13 | $43.67 | 155 |
| 2022-02-01 | $44.25 | $44.30 | $44.03 | $44.11 | $43.65 | 640 |
| 2022-01-31 | $43.67 | $44.10 | $43.66 | $44.04 | $43.58 | 1,500 |
| 2022-01-28 | $42.46 | $42.98 | $42.40 | $42.98 | $42.53 | 3,993 |
| 2022-01-27 | $42.60 | $42.70 | $42.60 | $42.70 | $42.19 | 825 |
| 2022-01-26 | $43.17 | $43.41 | $42.56 | $42.74 | $42.23 | 3,613 |
| 2022-01-25 | $39.94 | $42.64 | $39.94 | $42.32 | $41.82 | 4,824 |
| 2022-01-24 | $41.06 | $42.34 | $40.01 | $42.27 | $41.77 | 8,563 |
| 2022-01-21 | $44.24 | $44.24 | $43.08 | $43.08 | $42.57 | 4,380 |
| 2022-01-20 | $45.79 | $45.79 | $44.53 | $44.53 | $44.00 | 3,296 |
| 2022-01-19 | $45.52 | $45.85 | $45.52 | $45.65 | $45.11 | 1,644 |
| 2022-01-18 | $45.04 | $45.22 | $45.01 | $45.01 | $44.47 | 914 |
| 2022-01-14 | $44.15 | $44.15 | $44.15 | $44.15 | $43.62 | 484 |
| 2022-01-13 | $44.63 | $45.11 | $44.40 | $44.40 | $43.87 | 1,748 |
| 2022-01-12 | $44.03 | $44.03 | $44.03 | $44.03 | $43.50 | 97 |
| 2022-01-11 | $43.58 | $44.03 | $43.50 | $44.03 | $43.50 | 3,229 |
| 2022-01-10 | $43.14 | $43.39 | $43.14 | $43.39 | $42.87 | 585 |
| 2022-01-07 | $42.39 | $43.15 | $42.39 | $43.06 | $42.55 | 2,305 |
| 2022-01-06 | $42.09 | $42.50 | $42.09 | $42.40 | $41.89 | 4,080 |
| 2022-01-05 | $41.92 | $42.17 | $41.77 | $41.77 | $41.27 | 2,360 |
| 2022-01-04 | $42.80 | $42.80 | $42.55 | $42.56 | $42.05 | 1,184 |
| 2022-01-03 | $38.87 | $42.20 | $38.83 | $42.20 | $41.70 | 1,188 |
| 2021-12-31 | $43.19 | $43.24 | $43.19 | $43.24 | $42.72 | 733 |
| 2021-12-30 | $42.50 | $42.95 | $42.50 | $42.89 | $42.38 | 1,916 |
| 2021-12-29 | $42.38 | $42.47 | $42.38 | $42.47 | $41.90 | 750 |
| 2021-12-28 | $40.43 | $41.14 | $40.39 | $40.53 | $39.99 | 1,189 |
| 2021-12-27 | $42.51 | $42.51 | $42.51 | $42.51 | $41.94 | 44 |
| 2021-12-23 | $42.17 | $42.51 | $42.17 | $42.51 | $41.94 | 538 |
| 2021-12-22 | $41.50 | $42.39 | $41.50 | $42.39 | $41.82 | 3,440 |
| 2021-12-21 | $41.80 | $41.80 | $41.22 | $41.22 | $40.67 | 331 |
| 2021-12-20 | $40.40 | $40.51 | $40.34 | $40.50 | $39.96 | 983 |
| 2021-12-17 | $37.95 | $41.69 | $37.95 | $41.69 | $41.13 | 1,277 |
| 2021-12-16 | $42.11 | $42.11 | $41.90 | $41.90 | $41.34 | 3,221 |
| 2021-12-15 | $40.93 | $41.99 | $40.93 | $41.99 | $41.43 | 2,242 |
| 2021-12-14 | $41.55 | $41.80 | $41.55 | $41.80 | $41.24 | 543 |
| 2021-12-13 | $42.75 | $42.75 | $42.75 | $42.75 | $42.18 | 145 |
| 2021-12-10 | $42.84 | $42.84 | $42.84 | $42.84 | $42.27 | 125 |
| 2021-12-09 | $43.01 | $43.01 | $42.93 | $42.93 | $42.35 | 413 |
| 2021-12-08 | $43.58 | $43.62 | $43.45 | $43.45 | $42.87 | 1,426 |
| 2021-12-07 | $43.76 | $43.76 | $43.47 | $43.47 | $42.89 | 638 |
| 2021-12-06 | $40.35 | $43.49 | $40.35 | $43.01 | $42.43 | 2,128 |
| 2021-12-03 | $42.49 | $42.49 | $41.80 | $41.80 | $41.24 | 707 |
| 2021-12-02 | $42.24 | $42.54 | $42.05 | $42.13 | $41.56 | 5,409 |
| 2021-12-01 | $42.06 | $42.11 | $42.00 | $42.11 | $41.54 | 1,344 |
| 2021-11-30 | $43.01 | $43.01 | $41.55 | $41.58 | $41.02 | 9,715 |
| 2021-11-29 | $43.80 | $43.80 | $43.27 | $43.27 | $42.69 | 2,100 |
| 2021-11-26 | $43.64 | $43.64 | $43.09 | $43.09 | $42.45 | 827 |
| 2021-11-24 | $44.08 | $44.65 | $44.08 | $44.63 | $43.96 | 2,527 |
| 2021-11-23 | $43.39 | $44.32 | $43.39 | $44.19 | $43.53 | 2,002 |
| 2021-11-22 | $43.87 | $43.87 | $43.25 | $43.40 | $42.75 | 780 |
| 2021-11-19 | $44.32 | $44.39 | $44.31 | $44.31 | $43.65 | 965 |
| 2021-11-18 | $44.16 | $44.37 | $44.16 | $44.32 | $43.66 | 1,790 |
| 2021-11-17 | $44.43 | $44.43 | $43.71 | $43.90 | $43.25 | 5,022 |
| 2021-11-16 | $44.72 | $45.00 | $44.72 | $44.91 | $44.24 | 4,282 |
| 2021-11-15 | $43.95 | $45.26 | $43.95 | $45.14 | $44.47 | 3,058 |
| 2021-11-12 | $43.81 | $43.95 | $43.76 | $43.95 | $43.29 | 1,224 |
| 2021-11-11 | $42.55 | $42.68 | $42.55 | $42.66 | $42.02 | 3,789 |
| 2021-11-10 | $43.37 | $43.38 | $43.26 | $43.26 | $42.61 | 413 |
| 2021-11-09 | $44.35 | $44.35 | $43.50 | $43.82 | $43.17 | 14,627 |
| 2021-11-08 | $44.04 | $44.04 | $44.04 | $44.04 | $43.38 | 398 |
| 2021-11-05 | $44.36 | $44.50 | $44.15 | $44.21 | $43.55 | 762 |
| 2021-11-04 | $43.25 | $43.70 | $43.25 | $43.70 | $43.05 | 1,905 |
| 2021-11-03 | $42.76 | $43.56 | $42.31 | $43.50 | $42.85 | 1,871 |
| 2021-11-02 | $43.23 | $43.23 | $42.52 | $43.23 | $42.59 | 2,385 |
| 2021-11-01 | $43.08 | $43.23 | $42.84 | $43.23 | $42.59 | 2,385 |
| 2021-10-29 | $42.93 | $43.17 | $42.93 | $43.08 | $42.44 | 9,934 |
| 2021-10-28 | $42.57 | $43.18 | $42.41 | $43.18 | $42.54 | 4,084 |
| 2021-10-27 | $42.83 | $42.83 | $40.86 | $42.61 | $41.91 | 7,805 |
| 2021-10-26 | $44.10 | $44.10 | $43.18 | $43.38 | $42.67 | 4,178 |
| 2021-10-25 | $44.22 | $44.68 | $44.12 | $44.12 | $43.40 | 1,350 |
| 2021-10-22 | $43.45 | $44.44 | $43.45 | $44.44 | $43.71 | 9,390 |
| 2021-10-21 | $42.01 | $42.93 | $42.01 | $42.93 | $42.22 | 10,638 |
| 2021-10-20 | $41.86 | $42.10 | $41.86 | $42.05 | $41.36 | 701 |
| 2021-10-19 | $40.18 | $41.57 | $40.18 | $41.50 | $40.82 | 1,896 |
| 2021-10-18 | $40.78 | $41.18 | $40.78 | $41.18 | $40.50 | 2,390 |
| 2021-10-15 | $41.00 | $41.00 | $40.85 | $40.85 | $40.18 | 1,037 |
| 2021-10-14 | $41.19 | $41.19 | $40.95 | $40.95 | $40.28 | 2,223 |
| 2021-10-13 | $40.04 | $40.55 | $40.04 | $40.55 | $39.89 | 2,097 |
| 2021-10-12 | $37.51 | $40.07 | $37.51 | $40.05 | $39.39 | 2,486 |
| 2021-10-11 | $39.40 | $40.00 | $39.40 | $39.60 | $38.95 | 1,560 |
| 2021-10-08 | $39.24 | $39.65 | $39.24 | $39.41 | $38.76 | 1,907 |
| 2021-10-07 | $38.32 | $38.90 | $38.32 | $38.90 | $38.26 | 922 |
| 2021-10-06 | $37.42 | $37.42 | $37.42 | $37.42 | $36.80 | 197 |
| 2021-10-05 | $37.58 | $37.58 | $37.58 | $37.58 | $36.96 | 235 |
| 2021-10-04 | $37.46 | $37.49 | $37.09 | $37.33 | $36.72 | 1,740 |
| 2021-10-01 | $36.73 | $37.40 | $36.73 | $37.40 | $36.79 | 2,169 |
| 2021-09-30 | $37.56 | $37.56 | $37.18 | $37.33 | $36.72 | 4,432 |
| 2021-09-29 | $37.60 | $37.60 | $37.60 | $37.60 | $36.98 | 288 |
| 2021-09-28 | $38.25 | $38.25 | $37.72 | $37.72 | $37.10 | 1,555 |
| 2021-09-27 | $38.35 | $38.55 | $38.28 | $38.55 | $37.85 | 3,770 |
| 2021-09-24 | $38.88 | $38.88 | $38.16 | $38.16 | $37.47 | 669 |
| 2021-09-23 | $38.53 | $38.53 | $38.53 | $38.53 | $37.83 | 1,183 |
| 2021-09-22 | $38.50 | $38.77 | $38.42 | $38.53 | $37.83 | 2,297 |
| 2021-09-21 | $37.50 | $38.10 | $37.50 | $37.65 | $36.97 | 1,065 |
| 2021-09-20 | $37.45 | $37.62 | $37.00 | $37.24 | $36.56 | 4,885 |
| 2021-09-17 | $38.25 | $38.41 | $38.01 | $38.41 | $37.71 | 1,368 |
| 2021-09-16 | $38.35 | $38.35 | $38.24 | $38.35 | $37.65 | 1,503 |
| 2021-09-15 | $38.25 | $38.64 | $38.25 | $38.63 | $37.93 | 949 |
| 2021-09-14 | $38.11 | $38.52 | $38.11 | $38.27 | $37.58 | 2,707 |
| 2021-09-13 | $37.67 | $37.67 | $37.67 | $37.67 | $36.99 | 646 |
| 2021-09-10 | $38.55 | $38.57 | $37.74 | $37.74 | $37.06 | 2,891 |
| 2021-09-09 | $38.39 | $38.68 | $38.39 | $38.57 | $37.87 | 1,337 |
| 2021-09-08 | $37.58 | $38.29 | $37.58 | $38.10 | $37.41 | 2,865 |
| 2021-09-07 | $38.04 | $38.04 | $37.58 | $37.58 | $36.90 | 1,783 |
| 2021-09-03 | $37.68 | $38.14 | $37.68 | $38.12 | $37.43 | 4,190 |
| 2021-09-02 | $37.48 | $37.94 | $37.48 | $37.84 | $37.15 | 3,976 |
| 2021-09-01 | $37.30 | $37.75 | $37.30 | $37.52 | $36.84 | 4,511 |
| 2021-08-31 | $36.60 | $37.30 | $36.60 | $37.30 | $36.62 | 3,951 |
| 2021-08-30 | $36.98 | $37.32 | $36.65 | $37.25 | $36.58 | 5,368 |
| 2021-08-27 | $36.66 | $37.11 | $36.64 | $37.11 | $36.37 | 2,376 |
| 2021-08-26 | $36.55 | $36.58 | $36.34 | $36.37 | $35.65 | 3,742 |
| 2021-08-25 | $36.80 | $36.96 | $36.59 | $36.96 | $36.23 | 649 |
| 2021-08-24 | $36.57 | $36.88 | $36.57 | $36.76 | $36.03 | 878 |
| 2021-08-23 | $36.80 | $36.80 | $36.35 | $36.79 | $36.06 | 3,050 |
| 2021-08-20 | $33.79 | $36.57 | $33.57 | $36.57 | $35.85 | 34,657 |
| 2021-08-19 | $36.11 | $36.11 | $35.55 | $35.79 | $35.08 | 10,049 |
| 2021-08-18 | $37.01 | $37.27 | $36.62 | $36.64 | $35.91 | 7,715 |
| 2021-08-17 | $37.08 | $37.39 | $36.84 | $37.09 | $36.35 | 764 |
| 2021-08-16 | $38.00 | $39.00 | $37.32 | $37.38 | $36.63 | 6,094 |
| 2021-08-13 | $40.00 | $40.00 | $38.17 | $38.32 | $37.56 | 4,079 |
| 2021-08-12 | $37.38 | $38.00 | $37.33 | $37.68 | $36.93 | 1,794 |
| 2021-08-11 | $35.16 | $37.50 | $35.16 | $37.49 | $36.74 | 1,870 |
| 2021-08-10 | $37.00 | $37.07 | $36.97 | $37.03 | $36.30 | 1,159 |
| 2021-08-09 | $36.38 | $36.66 | $36.25 | $36.66 | $35.93 | 1,512 |
| 2021-08-06 | $36.51 | $36.51 | $36.45 | $36.45 | $35.73 | 2,453 |
| 2021-08-05 | $36.50 | $36.57 | $36.50 | $36.57 | $35.84 | 674 |
| 2021-08-04 | $36.07 | $36.09 | $35.87 | $35.87 | $35.16 | 2,385 |
| 2021-08-03 | $35.09 | $36.51 | $35.09 | $36.20 | $35.48 | 6,258 |
| 2021-08-02 | $33.98 | $35.10 | $33.04 | $35.10 | $34.40 | 4,399 |
| 2021-07-30 | $36.49 | $36.61 | $36.49 | $36.61 | $35.88 | 2,116 |
| 2021-07-29 | $36.10 | $36.29 | $36.09 | $36.11 | $35.39 | 1,967 |
| 2021-07-28 | $35.68 | $35.95 | $35.68 | $35.90 | $35.12 | 700 |
| 2021-07-27 | $35.32 | $35.70 | $35.32 | $35.54 | $34.77 | 1,331 |
| 2021-07-26 | $35.35 | $35.46 | $35.35 | $35.39 | $34.62 | 2,418 |
| 2021-07-23 | $35.18 | $35.41 | $35.18 | $35.33 | $34.56 | 1,185 |
| 2021-07-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.19 | 205 |
| 2021-07-21 | $35.94 | $35.98 | $35.49 | $35.75 | $34.98 | 1,254 |
| 2021-07-20 | $35.13 | $35.52 | $35.10 | $35.48 | $34.71 | 2,629 |
| 2021-07-19 | $35.00 | $35.31 | $34.91 | $35.08 | $34.32 | 3,289 |
| 2021-07-16 | $36.25 | $36.25 | $36.22 | $36.22 | $35.43 | 7,594 |
| 2021-07-15 | $36.75 | $36.75 | $36.15 | $36.18 | $35.40 | 3,563 |
| 2021-07-14 | $36.64 | $36.82 | $36.64 | $36.68 | $35.88 | 1,453 |
| 2021-07-13 | $35.89 | $36.34 | $35.89 | $36.22 | $35.43 | 2,670 |
| 2021-07-12 | $36.00 | $36.00 | $35.57 | $35.79 | $35.01 | 2,842 |
| 2021-07-09 | $34.35 | $35.90 | $34.35 | $35.79 | $35.01 | 8,330 |
| 2021-07-08 | $34.25 | $34.27 | $33.82 | $34.27 | $33.52 | 5,510 |
| 2021-07-07 | $34.61 | $34.61 | $33.91 | $34.15 | $33.41 | 4,035 |
| 2021-07-06 | $33.95 | $34.30 | $33.73 | $34.30 | $33.56 | 8,017 |
| 2021-07-02 | $33.58 | $33.79 | $33.52 | $33.70 | $32.97 | 2,026 |
| 2021-07-01 | $33.48 | $33.48 | $33.00 | $33.00 | $32.28 | 906 |
| 2021-06-30 | $32.72 | $33.00 | $32.68 | $32.93 | $32.22 | 3,256 |
| 2021-06-29 | $32.50 | $32.97 | $32.50 | $32.92 | $32.21 | 14,522 |
| 2021-06-28 | $32.86 | $32.90 | $32.59 | $32.60 | $31.83 | 1,387 |
| 2021-06-25 | $33.10 | $33.10 | $32.88 | $32.89 | $32.11 | 776 |
| 2021-06-24 | $33.65 | $33.66 | $32.98 | $33.14 | $32.35 | 6,492 |
| 2021-06-23 | $34.40 | $34.40 | $33.65 | $33.65 | $32.85 | 1,204 |
| 2021-06-22 | $33.98 | $34.26 | $33.94 | $34.26 | $33.45 | 2,740 |
| 2021-06-21 | $33.63 | $34.02 | $33.63 | $34.01 | $33.20 | 1,659 |
| 2021-06-18 | $32.27 | $32.83 | $32.22 | $32.83 | $32.05 | 2,347 |
| 2021-06-17 | $32.84 | $32.84 | $32.44 | $32.47 | $31.70 | 1,149 |
| 2021-06-16 | $32.98 | $33.00 | $32.69 | $32.87 | $32.09 | 2,233 |
| 2021-06-15 | $32.68 | $33.30 | $32.68 | $33.29 | $32.50 | 3,145 |
| 2021-06-14 | $33.30 | $33.48 | $32.92 | $32.94 | $32.16 | 5,979 |
| 2021-06-11 | $33.50 | $33.50 | $33.28 | $33.30 | $32.51 | 1,649 |
| 2021-06-10 | $33.45 | $33.58 | $33.09 | $33.58 | $32.78 | 2,393 |
| 2021-06-09 | $33.10 | $33.29 | $32.97 | $33.29 | $32.50 | 7,867 |
| 2021-06-08 | $32.98 | $33.32 | $32.98 | $33.32 | $32.53 | 1,201 |
| 2021-06-07 | $32.78 | $33.38 | $32.76 | $33.08 | $32.29 | 3,189 |
| 2021-06-04 | $32.60 | $32.79 | $32.51 | $32.72 | $31.94 | 4,028 |
| 2021-06-03 | $32.10 | $32.60 | $32.10 | $32.60 | $31.83 | 4,836 |
| 2021-06-02 | $32.26 | $32.60 | $32.16 | $32.56 | $31.79 | 3,079 |
| 2021-06-01 | $32.75 | $33.00 | $32.26 | $32.27 | $31.50 | 8,103 |
| 2021-05-28 | $31.84 | $32.39 | $31.56 | $32.39 | $31.62 | 5,302 |
| 2021-05-27 | $31.66 | $32.13 | $31.66 | $31.87 | $31.05 | 16,439 |
| 2021-05-26 | $31.00 | $31.65 | $30.75 | $31.65 | $30.83 | 7,650 |
| 2021-05-25 | $31.00 | $31.10 | $30.68 | $30.92 | $30.12 | 42,537 |
| 2021-05-24 | $31.04 | $34.38 | $31.04 | $31.15 | $30.35 | 1,975 |
| 2021-05-21 | $31.15 | $31.21 | $30.95 | $31.07 | $30.27 | 5,862 |
| 2021-05-20 | $31.35 | $31.36 | $31.22 | $31.29 | $30.48 | 1,430 |
| 2021-05-19 | $30.96 | $31.03 | $30.69 | $30.94 | $30.14 | 4,497 |
| 2021-05-18 | $31.60 | $31.62 | $31.15 | $31.25 | $30.44 | 4,144 |
| 2021-05-17 | $31.11 | $31.59 | $31.11 | $31.59 | $30.78 | 4,497 |
| 2021-05-14 | $30.32 | $31.20 | $28.79 | $31.03 | $30.23 | 7,889 |
| 2021-05-13 | $29.80 | $30.12 | $29.80 | $30.12 | $29.34 | 5,751 |
| 2021-05-12 | $30.46 | $30.48 | $29.72 | $29.75 | $28.99 | 8,891 |
| 2021-05-11 | $30.75 | $31.09 | $30.28 | $30.49 | $29.70 | 5,472 |
| 2021-05-10 | $31.16 | $31.38 | $31.06 | $31.31 | $30.50 | 4,412 |
| 2021-05-07 | $30.36 | $31.46 | $30.36 | $31.06 | $30.26 | 8,261 |
| 2021-05-06 | $30.09 | $30.76 | $30.09 | $30.76 | $29.97 | 5,244 |
| 2021-05-05 | $30.00 | $30.00 | $29.67 | $29.72 | $28.96 | 3,031 |
| 2021-05-04 | $30.11 | $30.21 | $29.97 | $30.11 | $29.33 | 2,531 |
| 2021-05-03 | $30.03 | $30.58 | $30.03 | $30.29 | $29.51 | 2,350 |
| 2021-04-30 | $30.10 | $30.10 | $29.90 | $29.90 | $29.13 | 470 |
| 2021-04-29 | $30.39 | $30.39 | $30.12 | $30.29 | $29.50 | 9,764 |
| 2021-04-28 | $30.31 | $30.39 | $30.31 | $30.39 | $29.54 | 5,437 |
| 2021-04-27 | $29.91 | $30.15 | $29.86 | $30.15 | $29.31 | 8,050 |
| 2021-04-26 | $29.63 | $29.98 | $29.59 | $29.88 | $29.04 | 11,014 |
| 2021-04-23 | $29.59 | $29.87 | $29.54 | $29.86 | $29.02 | 4,795 |
| 2021-04-22 | $29.25 | $29.94 | $29.25 | $29.63 | $28.80 | 4,813 |
| 2021-04-21 | $28.80 | $29.37 | $28.80 | $29.37 | $28.55 | 951 |
| 2021-04-20 | $29.00 | $29.08 | $28.68 | $28.82 | $28.01 | 6,335 |
| 2021-04-19 | $30.00 | $30.05 | $29.00 | $29.10 | $28.29 | 12,107 |
| 2021-04-16 | $29.70 | $29.72 | $29.35 | $29.56 | $28.73 | 10,475 |
| 2021-04-15 | $29.69 | $29.72 | $29.39 | $29.72 | $28.89 | 4,412 |
| 2021-04-14 | $28.16 | $29.71 | $28.13 | $29.41 | $28.59 | 12,000 |
| 2021-04-13 | $29.15 | $29.55 | $29.15 | $29.55 | $28.72 | 7,695 |
| 2021-04-12 | $29.94 | $29.94 | $29.14 | $29.28 | $28.46 | 16,648 |
| 2021-04-09 | $30.00 | $30.04 | $29.82 | $29.85 | $29.01 | 4,038 |
| 2021-04-08 | $29.40 | $30.00 | $29.40 | $29.85 | $29.01 | 11,982 |
| 2021-04-07 | $29.25 | $30.30 | $29.25 | $29.47 | $28.65 | 14,712 |
| 2021-04-06 | $30.64 | $30.64 | $29.14 | $29.15 | $28.33 | 29,031 |
| 2021-04-05 | $30.00 | $30.92 | $29.14 | $29.27 | $28.45 | 16,217 |
| 2021-04-01 | $29.00 | $29.40 | $28.87 | $29.25 | $28.43 | 6,130 |
| 2021-03-31 | $29.12 | $29.22 | $28.86 | $28.86 | $28.05 | 2,835 |
| 2021-03-30 | $28.76 | $28.86 | $28.70 | $28.86 | $28.05 | 2,648 |
| 2021-03-29 | $29.19 | $29.40 | $28.86 | $28.92 | $28.05 | 4,414 |
| 2021-03-26 | $29.46 | $29.47 | $29.11 | $29.11 | $28.23 | 1,668 |
| 2021-03-25 | $29.40 | $29.40 | $29.18 | $29.30 | $28.42 | 1,943 |
| 2021-03-24 | $29.95 | $30.02 | $29.67 | $29.67 | $28.77 | 3,586 |
| 2021-03-23 | $30.31 | $30.31 | $29.48 | $29.62 | $28.73 | 4,445 |
| 2021-03-22 | $30.70 | $30.70 | $30.19 | $30.19 | $29.28 | 1,774 |
| 2021-03-19 | $30.40 | $30.52 | $30.34 | $30.52 | $29.60 | 1,495 |
| 2021-03-18 | $31.06 | $31.06 | $30.30 | $30.30 | $29.39 | 1,071 |
| 2021-03-17 | $31.77 | $31.77 | $31.13 | $31.13 | $30.19 | 1,353 |
| 2021-03-16 | $31.49 | $31.88 | $31.45 | $31.88 | $30.92 | 1,476 |
| 2021-03-15 | $31.33 | $31.88 | $30.99 | $31.74 | $30.78 | 3,868 |
| 2021-03-12 | $30.08 | $31.17 | $29.98 | $31.17 | $30.23 | 5,281 |
| 2021-03-11 | $30.11 | $30.16 | $29.92 | $30.16 | $29.24 | 3,633 |
| 2021-03-10 | $30.33 | $30.33 | $29.71 | $29.96 | $29.05 | 3,287 |
| 2021-03-09 | $30.33 | $30.33 | $30.28 | $30.32 | $29.40 | 923 |
| 2021-03-08 | $30.00 | $30.50 | $29.87 | $30.39 | $29.48 | 3,309 |
| 2021-03-05 | $29.50 | $29.78 | $29.00 | $29.78 | $28.88 | 2,761 |
| 2021-03-04 | $29.76 | $30.36 | $29.11 | $29.72 | $28.82 | 5,007 |
| 2021-03-03 | $30.46 | $30.51 | $29.50 | $29.90 | $29.00 | 9,873 |
| 2021-03-02 | $29.58 | $30.35 | $29.50 | $30.28 | $29.36 | 4,582 |
| 2021-03-01 | $30.90 | $30.90 | $29.09 | $29.55 | $28.66 | 21,234 |
| 2021-02-26 | $28.50 | $28.91 | $28.50 | $28.88 | $28.01 | 1,248 |
| 2021-02-25 | $29.98 | $30.13 | $28.74 | $29.97 | $29.06 | 2,046 |
| 2021-02-24 | $28.69 | $29.97 | $28.69 | $29.97 | $29.00 | 2,046 |
| 2021-02-23 | $28.22 | $28.26 | $28.22 | $28.26 | $27.35 | 560 |
| 2021-02-22 | $29.00 | $29.00 | $27.99 | $28.64 | $27.71 | 15,108 |
| 2021-02-19 | $27.83 | $28.46 | $27.83 | $28.46 | $27.54 | 4,815 |
| 2021-02-18 | $28.00 | $28.00 | $27.70 | $27.70 | $26.80 | 2,542 |
| 2021-02-17 | $27.70 | $28.76 | $27.70 | $28.62 | $27.69 | 3,801 |
| 2021-02-16 | $27.00 | $28.15 | $27.00 | $27.70 | $26.80 | 4,959 |
| 2021-02-12 | $27.39 | $28.08 | $27.36 | $28.08 | $27.17 | 4,677 |
| 2021-02-11 | $27.56 | $27.56 | $27.23 | $27.33 | $26.45 | 1,998 |
| 2021-02-10 | $27.40 | $27.64 | $27.28 | $27.47 | $26.58 | 7,871 |
| 2021-02-09 | $27.17 | $27.23 | $26.86 | $27.18 | $26.30 | 5,997 |
| 2021-02-08 | $27.00 | $27.41 | $27.00 | $27.04 | $26.16 | 5,769 |
| 2021-02-05 | $27.68 | $27.68 | $27.24 | $27.25 | $26.37 | 1,377 |
| 2021-02-04 | $27.50 | $27.67 | $27.03 | $27.08 | $26.20 | 5,983 |
| 2021-02-03 | $27.47 | $27.50 | $27.09 | $27.09 | $26.21 | 4,946 |
| 2021-02-02 | $27.47 | $27.87 | $27.47 | $27.58 | $26.69 | 2,096 |
| 2021-02-01 | $26.80 | $27.21 | $26.80 | $27.20 | $26.32 | 1,839 |
| 2021-01-29 | $28.15 | $28.15 | $26.91 | $26.93 | $26.06 | 5,117 |
| 2021-01-28 | $27.79 | $28.01 | $27.71 | $28.00 | $27.09 | 6,289 |
| 2021-01-27 | $27.69 | $28.00 | $27.50 | $27.51 | $26.56 | 13,375 |
| 2021-01-26 | $28.00 | $28.49 | $28.00 | $28.39 | $27.41 | 893 |
| 2021-01-25 | $28.70 | $28.80 | $28.50 | $28.61 | $27.62 | 6,226 |
| 2021-01-22 | $28.71 | $29.89 | $28.67 | $28.70 | $27.71 | 8,114 |
| 2021-01-21 | $29.02 | $29.18 | $28.96 | $29.13 | $28.12 | 2,561 |
| 2021-01-20 | $28.76 | $29.29 | $28.76 | $29.25 | $28.24 | 4,912 |
| 2021-01-19 | $27.99 | $28.39 | $27.89 | $28.36 | $27.38 | 9,089 |
| 2021-01-15 | $28.00 | $28.00 | $27.32 | $27.32 | $26.37 | 3,153 |
| 2021-01-14 | $28.38 | $28.54 | $27.85 | $27.85 | $26.89 | 2,521 |
| 2021-01-13 | $27.00 | $27.44 | $26.70 | $27.30 | $26.36 | 4,767 |
| 2021-01-12 | $27.00 | $27.12 | $26.90 | $27.04 | $26.10 | 1,952 |
| 2021-01-11 | $27.00 | $27.87 | $26.83 | $27.04 | $26.10 | 3,495 |
| 2021-01-08 | $26.85 | $27.05 | $26.85 | $27.01 | $26.07 | 2,695 |
| 2021-01-07 | $26.90 | $26.92 | $26.62 | $26.80 | $25.87 | 3,976 |
| 2021-01-06 | $26.43 | $26.60 | $26.43 | $26.60 | $25.67 | 1,918 |
| 2021-01-05 | $26.07 | $26.54 | $26.06 | $26.54 | $25.62 | 4,704 |
| 2021-01-04 | $28.01 | $28.01 | $26.01 | $26.14 | $25.24 | 20,509 |
| 2020-12-31 | $26.45 | $26.75 | $26.43 | $26.54 | $25.62 | 14,999 |
| 2020-12-30 | $26.75 | $26.95 | $26.41 | $26.45 | $25.54 | 33,201 |
| 2020-12-29 | $25.87 | $26.75 | $25.87 | $26.40 | $25.42 | 8,400 |
| 2020-12-28 | $26.00 | $26.55 | $26.00 | $26.12 | $25.15 | 1,843 |
| 2020-12-24 | $26.05 | $26.20 | $26.05 | $26.20 | $25.23 | 1,026 |
| 2020-12-23 | $26.24 | $26.35 | $26.18 | $26.19 | $25.22 | 2,850 |
| 2020-12-22 | $25.61 | $26.23 | $25.61 | $25.93 | $24.98 | 7,171 |
| 2020-12-21 | $26.64 | $26.79 | $25.89 | $26.09 | $25.12 | 13,626 |
| 2020-12-18 | $27.50 | $27.52 | $26.86 | $26.86 | $25.87 | 3,506 |
| 2020-12-17 | $27.95 | $27.95 | $27.53 | $27.59 | $26.57 | 1,569 |
| 2020-12-16 | $27.84 | $27.86 | $27.70 | $27.79 | $26.76 | 1,787 |
| 2020-12-15 | $27.42 | $28.43 | $27.42 | $28.43 | $27.38 | 3,315 |
| 2020-12-14 | $27.30 | $27.48 | $27.30 | $27.39 | $26.38 | 1,333 |
| 2020-12-11 | $27.27 | $27.35 | $27.27 | $27.34 | $26.32 | 1,285 |
| 2020-12-10 | $26.93 | $27.52 | $26.93 | $27.43 | $26.42 | 8,882 |
| 2020-12-09 | $27.51 | $27.51 | $26.89 | $26.92 | $25.92 | 1,547 |
| 2020-12-08 | $27.40 | $27.53 | $27.33 | $27.51 | $26.49 | 2,359 |
| 2020-12-07 | $26.93 | $27.71 | $26.93 | $27.55 | $26.53 | 3,344 |
| 2020-12-04 | $27.39 | $27.54 | $27.39 | $27.52 | $26.51 | 1,327 |
| 2020-12-03 | $26.87 | $27.28 | $26.87 | $27.06 | $26.06 | 6,092 |
| 2020-12-02 | $27.50 | $27.50 | $26.45 | $26.72 | $25.73 | 24,118 |
| 2020-12-01 | $27.12 | $27.24 | $26.84 | $26.91 | $25.92 | 8,045 |
| 2020-11-30 | $26.97 | $26.97 | $26.27 | $26.73 | $25.75 | 8,306 |
| 2020-11-27 | $27.14 | $27.16 | $26.95 | $26.95 | $25.95 | 2,834 |
| 2020-11-25 | $26.98 | $27.10 | $26.72 | $27.00 | $25.94 | 8,817 |
| 2020-11-24 | $27.24 | $27.24 | $26.70 | $27.00 | $25.94 | 22,143 |
| 2020-11-23 | $26.19 | $27.00 | $26.19 | $26.76 | $25.71 | 30,062 |
| 2020-11-20 | $25.99 | $26.06 | $25.80 | $25.95 | $24.93 | 24,008 |
| 2020-11-19 | $25.39 | $25.85 | $25.08 | $25.83 | $24.82 | 18,179 |
| 2020-11-18 | $25.88 | $26.10 | $25.72 | $25.72 | $24.71 | 9,437 |
| 2020-11-17 | $24.84 | $25.95 | $24.84 | $25.80 | $24.79 | 8,071 |
| 2020-11-16 | $24.54 | $25.34 | $24.54 | $24.96 | $23.98 | 22,251 |
| 2020-11-13 | $23.55 | $23.95 | $23.25 | $23.81 | $22.88 | 16,238 |
| 2020-11-12 | $23.15 | $23.46 | $23.00 | $23.00 | $22.10 | 850 |
| 2020-11-11 | $23.88 | $24.92 | $23.38 | $23.38 | $22.46 | 2,318 |
| 2020-11-10 | $23.31 | $23.31 | $23.31 | $23.31 | $22.39 | 10 |
| 2020-11-09 | $23.23 | $23.51 | $22.59 | $23.31 | $22.39 | 4,566 |
| 2020-11-06 | $21.75 | $21.75 | $21.60 | $21.66 | $20.81 | 8,000 |
| 2020-11-05 | $21.47 | $21.48 | $21.40 | $21.43 | $20.59 | 5,120 |
| 2020-11-04 | $20.40 | $20.96 | $20.40 | $20.96 | $20.14 | 1,986 |
| 2020-11-03 | $20.31 | $20.31 | $20.31 | $20.31 | $19.51 | 210 |
| 2020-11-02 | $21.38 | $21.38 | $20.23 | $20.31 | $19.51 | 885 |
| 2020-10-30 | $19.97 | $19.97 | $19.79 | $19.91 | $19.13 | 430 |
| 2020-10-29 | $19.75 | $20.20 | $19.67 | $20.20 | $19.41 | 2,249 |
| 2020-10-28 | $20.35 | $20.35 | $19.57 | $19.80 | $18.96 | 8,206 |
| 2020-10-27 | $20.81 | $20.81 | $20.81 | $20.81 | $19.93 | 205 |
| 2020-10-26 | $21.06 | $21.15 | $20.51 | $20.65 | $19.77 | 5,362 |
| 2020-10-23 | $20.99 | $21.11 | $20.91 | $21.11 | $20.21 | 6,883 |
| 2020-10-22 | $20.30 | $21.00 | $20.30 | $20.92 | $20.04 | 5,261 |
| 2020-10-21 | $20.38 | $20.38 | $20.12 | $20.18 | $19.33 | 1,045 |
| 2020-10-20 | $20.55 | $20.55 | $20.38 | $20.38 | $19.52 | 745 |
| 2020-10-19 | $20.82 | $20.82 | $20.45 | $20.54 | $19.67 | 2,990 |
| 2020-10-16 | $20.80 | $20.80 | $20.47 | $20.78 | $19.90 | 6,904 |
| 2020-10-15 | $20.70 | $20.82 | $20.62 | $20.80 | $19.92 | 11,029 |
| 2020-10-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.87 | 125 |
| 2020-10-13 | $21.45 | $21.45 | $21.45 | $21.45 | $20.54 | 11 |
| 2020-10-12 | $21.45 | $21.45 | $21.45 | $21.45 | $20.54 | 0 |
| 2020-10-09 | $21.48 | $21.48 | $21.45 | $21.45 | $20.54 | 400 |
| 2020-10-08 | $21.37 | $21.37 | $21.36 | $21.36 | $20.46 | 255 |
| 2020-10-07 | $20.76 | $20.76 | $20.76 | $20.76 | $19.88 | 75 |
| 2020-10-06 | $20.76 | $20.76 | $20.76 | $20.76 | $19.88 | 12 |
| 2020-10-05 | $20.76 | $20.76 | $20.76 | $20.76 | $19.88 | 594 |
| 2020-10-02 | $20.76 | $20.76 | $20.76 | $20.76 | $19.88 | 100 |
| 2020-10-01 | $21.01 | $21.01 | $20.90 | $20.90 | $20.02 | 250 |
| 2020-09-30 | $20.62 | $20.62 | $20.62 | $20.62 | $19.75 | 101 |
| 2020-09-29 | $20.52 | $20.52 | $20.52 | $20.52 | $19.65 | 9 |
| 2020-09-28 | $20.52 | $20.52 | $20.52 | $20.52 | $19.59 | 234 |
| 2020-09-25 | $19.84 | $20.09 | $19.84 | $20.09 | $19.18 | 200 |
| 2020-09-24 | $20.22 | $20.22 | $20.22 | $20.22 | $19.31 | 1 |
| 2020-09-23 | $20.85 | $20.85 | $20.22 | $20.22 | $19.31 | 355 |
| 2020-09-22 | $21.10 | $21.15 | $21.00 | $21.05 | $20.10 | 2,914 |
| 2020-09-21 | $21.22 | $21.35 | $21.17 | $21.17 | $20.21 | 835 |
| 2020-09-18 | $21.85 | $21.94 | $21.84 | $21.94 | $20.95 | 432 |
| 2020-09-17 | $22.35 | $22.41 | $22.12 | $22.41 | $21.40 | 1,144 |
| 2020-09-16 | $22.43 | $22.43 | $22.43 | $22.43 | $21.42 | 50 |
| 2020-09-15 | $22.20 | $22.43 | $22.20 | $22.43 | $21.42 | 903 |
| 2020-09-14 | $21.89 | $21.89 | $21.89 | $21.89 | $20.90 | 12,707 |
| 2020-09-11 | $21.90 | $21.90 | $21.81 | $21.81 | $20.83 | 754 |
| 2020-09-10 | $21.94 | $21.94 | $21.90 | $21.90 | $20.91 | 326 |
| 2020-09-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.29 | 600 |
| 2020-09-08 | $22.38 | $22.38 | $22.38 | $22.38 | $21.37 | 119 |
| 2020-09-04 | $22.70 | $22.70 | $22.70 | $22.70 | $21.68 | 2 |
| 2020-09-03 | $23.79 | $23.79 | $22.66 | $22.70 | $21.68 | 860 |
| 2020-09-02 | $23.07 | $23.08 | $23.07 | $23.08 | $22.03 | 1,200 |
| 2020-09-01 | $22.73 | $22.82 | $22.73 | $22.82 | $21.79 | 524 |
| 2020-08-31 | $22.60 | $23.24 | $22.34 | $23.24 | $22.19 | 1,250 |
| 2020-08-28 | $23.36 | $23.36 | $23.36 | $23.36 | $22.31 | 400 |
| 2020-08-27 | $23.23 | $23.23 | $23.23 | $23.23 | $22.12 | 180 |
| 2020-08-26 | $23.63 | $23.63 | $23.19 | $23.19 | $22.08 | 1,120 |
| 2020-08-25 | $23.65 | $23.65 | $23.65 | $23.65 | $22.52 | 177 |
| 2020-08-24 | $23.96 | $23.96 | $23.78 | $23.78 | $22.65 | 1,559 |
| 2020-08-21 | $24.16 | $24.31 | $24.12 | $24.12 | $22.97 | 1,373 |
| 2020-08-20 | $23.00 | $24.15 | $22.92 | $24.14 | $22.99 | 6,655 |
| 2020-08-19 | $23.25 | $23.25 | $22.95 | $22.95 | $21.85 | 386 |
| 2020-08-18 | $23.25 | $23.37 | $23.15 | $23.37 | $22.26 | 2,206 |
| 2020-08-17 | $23.71 | $23.86 | $23.14 | $23.17 | $22.06 | 6,347 |
| 2020-08-14 | $24.21 | $24.21 | $23.11 | $23.26 | $22.15 | 3,653 |
| 2020-08-13 | $23.90 | $23.90 | $23.48 | $23.48 | $22.36 | 400 |
| 2020-08-12 | $24.25 | $24.25 | $24.03 | $24.19 | $23.04 | 850 |
| 2020-08-11 | $24.34 | $24.38 | $24.16 | $24.16 | $23.01 | 484 |
| 2020-08-10 | $23.53 | $23.53 | $23.53 | $23.53 | $22.41 | 304 |
| 2020-08-07 | $23.21 | $23.21 | $23.08 | $23.08 | $21.98 | 304 |
| 2020-08-06 | $23.65 | $23.65 | $23.49 | $23.49 | $22.37 | 1,407 |
| 2020-08-05 | $22.95 | $23.16 | $22.95 | $23.16 | $22.05 | 339 |
| 2020-08-04 | $22.61 | $22.61 | $22.25 | $22.25 | $21.19 | 331 |
| 2020-08-03 | $22.55 | $22.55 | $22.51 | $22.51 | $21.44 | 2,556 |
| 2020-07-31 | $22.76 | $22.76 | $22.76 | $22.76 | $21.67 | 400 |
| 2020-07-30 | $22.80 | $23.17 | $22.71 | $23.17 | $22.06 | 907 |
| 2020-07-29 | $23.30 | $23.30 | $23.30 | $23.30 | $22.13 | 4,939 |
| 2020-07-28 | $22.38 | $22.99 | $22.38 | $22.99 | $21.83 | 1,000 |
| 2020-07-27 | $22.17 | $22.17 | $22.16 | $22.17 | $21.05 | 1,761 |
| 2020-07-24 | $22.37 | $22.37 | $22.37 | $22.37 | $21.24 | 100 |
| 2020-07-23 | $23.13 | $23.13 | $23.13 | $23.13 | $21.97 | 27 |
| 2020-07-22 | $23.00 | $23.13 | $23.00 | $23.13 | $21.97 | 1,172 |
| 2020-07-21 | $22.33 | $22.33 | $22.33 | $22.33 | $21.21 | 200 |
| 2020-07-20 | $21.84 | $22.35 | $21.76 | $22.35 | $21.23 | 865 |
| 2020-07-17 | $22.22 | $22.22 | $22.22 | $22.22 | $21.10 | 101 |
| 2020-07-16 | $22.31 | $22.31 | $22.31 | $22.31 | $21.19 | 33 |
| 2020-07-15 | $21.79 | $22.31 | $21.79 | $22.31 | $21.19 | 1,829 |
| 2020-07-14 | $20.41 | $20.73 | $20.41 | $20.73 | $19.69 | 881 |
| 2020-07-13 | $21.31 | $21.38 | $21.31 | $21.38 | $20.30 | 250 |
| 2020-07-10 | $21.91 | $21.91 | $21.54 | $21.54 | $20.46 | 955 |
| 2020-07-09 | $21.35 | $21.35 | $21.35 | $21.35 | $20.28 | 0 |
| 2020-07-08 | $21.35 | $21.35 | $21.35 | $21.35 | $20.28 | 100 |
| 2020-07-07 | $21.78 | $21.78 | $21.23 | $21.23 | $20.16 | 406 |
| 2020-07-06 | $21.53 | $21.53 | $21.53 | $21.53 | $20.45 | 215 |
| 2020-07-02 | $22.09 | $22.09 | $22.00 | $22.03 | $20.92 | 4,015 |
| 2020-07-01 | $19.72 | $19.72 | $19.52 | $19.52 | $18.54 | 550 |
| 2020-06-30 | $21.23 | $21.23 | $21.21 | $21.22 | $20.15 | 305 |
| 2020-06-29 | $20.85 | $20.85 | $20.85 | $20.85 | $19.80 | 105 |
| 2020-06-26 | $20.69 | $20.69 | $20.69 | $20.69 | $19.59 | 956 |
| 2020-06-25 | $20.85 | $21.01 | $20.85 | $20.93 | $19.82 | 402 |
| 2020-06-24 | $21.42 | $21.42 | $21.42 | $21.42 | $20.28 | 64 |
| 2020-06-23 | $21.42 | $21.42 | $21.42 | $21.42 | $20.28 | 1,024 |
| 2020-06-22 | $19.83 | $19.83 | $19.83 | $19.83 | $18.78 | 305 |
| 2020-06-19 | $20.81 | $21.03 | $20.81 | $21.03 | $19.91 | 382 |
| 2020-06-18 | $21.19 | $21.19 | $21.19 | $21.19 | $20.07 | 101 |
| 2020-06-17 | $21.96 | $21.96 | $21.50 | $21.50 | $20.36 | 429 |
| 2020-06-16 | $22.03 | $22.03 | $22.03 | $22.03 | $20.86 | 107 |
| 2020-06-15 | $20.90 | $22.34 | $20.90 | $22.34 | $21.15 | 1,101 |
| 2020-06-12 | $21.10 | $21.86 | $21.10 | $21.85 | $20.69 | 7,419 |
| 2020-06-11 | $22.40 | $22.40 | $20.50 | $21.13 | $20.01 | 1,642 |
| 2020-06-10 | $23.34 | $23.34 | $22.60 | $22.60 | $21.40 | 3,037 |
| 2020-06-09 | $24.09 | $24.09 | $23.15 | $23.24 | $22.01 | 1,613 |
| 2020-06-08 | $23.61 | $24.61 | $23.61 | $24.12 | $22.84 | 3,560 |
| 2020-06-05 | $23.11 | $23.17 | $22.79 | $22.79 | $21.58 | 800 |
| 2020-06-04 | $21.43 | $22.38 | $21.27 | $22.04 | $20.87 | 772 |
| 2020-06-03 | $21.48 | $21.90 | $21.48 | $21.87 | $20.71 | 400 |
| 2020-06-02 | $21.51 | $21.51 | $21.21 | $21.21 | $20.08 | 981 |
| 2020-06-01 | $20.53 | $20.53 | $20.53 | $20.53 | $19.44 | 0 |
| 2020-05-29 | $21.06 | $21.06 | $20.53 | $20.53 | $19.44 | 2,274 |
| 2020-05-28 | $21.67 | $21.67 | $21.67 | $21.67 | $20.52 | 2 |
| 2020-05-27 | $21.84 | $21.84 | $20.31 | $21.67 | $20.46 | 2,135 |
| 2020-05-26 | $21.93 | $22.31 | $21.58 | $21.79 | $20.58 | 1,151 |
| 2020-05-22 | $20.37 | $20.66 | $20.37 | $20.66 | $19.51 | 1,400 |
| 2020-05-21 | $20.70 | $21.47 | $20.70 | $20.97 | $19.80 | 781 |
| 2020-05-20 | $19.71 | $20.99 | $19.71 | $20.84 | $19.68 | 1,866 |
| 2020-05-19 | $18.72 | $19.74 | $18.61 | $19.66 | $18.56 | 1,313 |
| 2020-05-18 | $20.01 | $20.01 | $18.00 | $19.33 | $18.25 | 300 |
| 2020-05-15 | $18.13 | $18.50 | $17.93 | $17.93 | $16.93 | 1,800 |
| 2020-05-14 | $16.41 | $17.31 | $15.81 | $17.31 | $16.35 | 721 |
| 2020-05-13 | $16.89 | $17.10 | $16.89 | $17.10 | $16.15 | 670 |
| 2020-05-12 | $18.40 | $18.40 | $17.57 | $17.57 | $16.59 | 17,296 |
| 2020-05-11 | $18.54 | $18.63 | $18.54 | $18.63 | $17.59 | 723 |
| 2020-05-08 | $19.02 | $19.38 | $19.02 | $19.20 | $18.13 | 2,177 |
| 2020-05-07 | $18.66 | $18.66 | $18.33 | $18.57 | $17.53 | 1,201 |
| 2020-05-06 | $18.11 | $18.11 | $17.94 | $18.01 | $17.01 | 707 |
| 2020-05-05 | $18.50 | $18.50 | $18.15 | $18.23 | $17.21 | 424 |
| 2020-05-04 | $18.09 | $18.09 | $18.09 | $18.09 | $17.08 | 11 |
| 2020-05-01 | $18.04 | $18.31 | $17.88 | $18.09 | $17.08 | 4,874 |
| 2020-04-30 | $19.76 | $19.76 | $19.12 | $19.15 | $18.08 | 474 |
| 2020-04-29 | $19.38 | $19.38 | $19.38 | $19.38 | $18.30 | 0 |
| 2020-04-28 | $19.20 | $19.39 | $19.19 | $19.38 | $18.24 | 623 |
| 2020-04-27 | $18.42 | $19.48 | $18.42 | $19.38 | $18.24 | 1,040 |
| 2020-04-24 | $17.56 | $18.04 | $17.56 | $18.04 | $16.98 | 764 |
| 2020-04-23 | $17.40 | $17.51 | $17.15 | $17.15 | $16.14 | 1,307 |
| 2020-04-22 | $17.85 | $17.85 | $17.81 | $17.81 | $16.77 | 405 |
| 2020-04-21 | $18.02 | $18.08 | $17.88 | $17.88 | $16.83 | 363 |
| 2020-04-20 | $17.34 | $18.81 | $16.96 | $18.81 | $17.71 | 4,384 |
| 2020-04-17 | $18.42 | $18.42 | $17.56 | $17.56 | $16.53 | 1,502 |
| 2020-04-16 | $17.58 | $17.91 | $17.58 | $17.62 | $16.59 | 1,928 |
| 2020-04-15 | $18.59 | $19.16 | $18.26 | $18.26 | $17.19 | 1,316 |
| 2020-04-14 | $19.69 | $19.69 | $18.76 | $18.76 | $17.66 | 1,410 |
| 2020-04-13 | $18.72 | $19.12 | $18.49 | $18.83 | $17.73 | 2,338 |
| 2020-04-09 | $20.12 | $20.18 | $19.55 | $19.72 | $18.56 | 2,574 |
| 2020-04-08 | $18.57 | $19.38 | $18.38 | $19.38 | $18.24 | 1,119 |
| 2020-04-07 | $19.30 | $19.56 | $18.42 | $18.42 | $17.34 | 1,882 |
| 2020-04-06 | $17.13 | $18.97 | $16.20 | $17.46 | $16.44 | 3,280 |
| 2020-04-03 | $16.72 | $16.72 | $16.21 | $16.21 | $15.26 | 463 |
| 2020-04-02 | $15.87 | $16.87 | $15.87 | $16.19 | $15.24 | 1,400 |
| 2020-04-01 | $15.98 | $15.98 | $14.68 | $15.39 | $14.49 | 3,700 |
| 2020-03-31 | $16.39 | $16.46 | $16.09 | $16.32 | $15.36 | 700 |
| 2020-03-30 | $14.25 | $14.89 | $14.25 | $14.86 | $13.99 | 844 |
| 2020-03-27 | $14.05 | $14.79 | $14.05 | $14.79 | $13.87 | 2,330 |
| 2020-03-26 | $16.01 | $16.01 | $14.48 | $14.89 | $13.96 | 1,542 |
| 2020-03-25 | $13.45 | $16.96 | $13.45 | $15.55 | $14.58 | 3,800 |
| 2020-03-24 | $12.13 | $12.31 | $12.13 | $12.31 | $11.54 | 292 |
| 2020-03-23 | $14.00 | $14.00 | $11.06 | $11.06 | $10.37 | 1,084 |
| 2020-03-20 | $14.26 | $15.48 | $13.65 | $14.27 | $13.38 | 2,985 |
| 2020-03-19 | $12.27 | $12.77 | $12.16 | $12.77 | $11.97 | 614 |
| 2020-03-18 | $16.07 | $16.07 | $11.83 | $12.39 | $11.62 | 18,012 |
| 2020-03-17 | $18.49 | $18.54 | $18.04 | $18.36 | $17.21 | 1,244 |
| 2020-03-16 | $19.52 | $19.52 | $18.31 | $19.27 | $18.07 | 550 |
| 2020-03-13 | $20.99 | $21.04 | $19.28 | $20.65 | $19.36 | 5,511 |
| 2020-03-12 | $22.40 | $22.40 | $19.81 | $19.81 | $18.57 | 5,128 |
| 2020-03-11 | $26.78 | $26.96 | $25.56 | $25.56 | $23.96 | 854 |
| 2020-03-10 | $28.86 | $28.87 | $26.59 | $27.28 | $25.58 | 22,014 |
| 2020-03-09 | $29.71 | $29.75 | $29.71 | $29.75 | $27.89 | 226 |
| 2020-03-06 | $34.54 | $35.22 | $34.54 | $34.54 | $32.38 | 600 |
| 2020-03-05 | $36.07 | $36.32 | $36.07 | $36.29 | $34.02 | 300 |
| 2020-03-04 | $36.36 | $36.64 | $36.09 | $36.64 | $34.35 | 696 |
| 2020-03-03 | $35.35 | $35.35 | $35.20 | $35.21 | $33.01 | 400 |
| 2020-03-02 | $34.63 | $34.63 | $34.63 | $34.63 | $32.47 | 222 |
| 2020-02-28 | $34.41 | $34.60 | $33.91 | $33.91 | $31.79 | 1,400 |
| 2020-02-27 | $35.78 | $35.84 | $35.78 | $35.78 | $33.55 | 979 |
| 2020-02-26 | $37.64 | $37.70 | $37.19 | $37.19 | $34.81 | 900 |
| 2020-02-25 | $38.47 | $38.47 | $37.66 | $37.66 | $35.25 | 530 |
| 2020-02-24 | $38.37 | $38.44 | $38.37 | $38.44 | $35.98 | 200 |
| 2020-02-21 | $38.94 | $38.95 | $38.93 | $38.93 | $36.44 | 802 |
| 2020-02-20 | $38.78 | $38.96 | $38.78 | $38.96 | $36.46 | 401 |
| 2020-02-19 | $38.16 | $38.39 | $38.16 | $38.21 | $35.76 | 500 |
| 2020-02-18 | $38.14 | $38.30 | $38.14 | $38.30 | $35.85 | 315 |
| 2020-02-14 | $37.73 | $37.73 | $37.73 | $37.73 | $35.31 | 74 |
| 2020-02-13 | $37.67 | $37.73 | $37.67 | $37.73 | $35.31 | 202 |
| 2020-02-12 | $37.47 | $37.50 | $37.42 | $37.50 | $35.10 | 400 |
| 2020-02-11 | $36.85 | $37.29 | $36.85 | $37.27 | $34.88 | 410 |
| 2020-02-10 | $36.64 | $36.70 | $36.64 | $36.70 | $34.35 | 348 |
| 2020-02-07 | $36.58 | $36.58 | $36.58 | $36.58 | $34.24 | 100 |
| 2020-02-06 | $36.27 | $36.27 | $36.27 | $36.27 | $33.95 | 11 |
| 2020-02-05 | $35.96 | $36.27 | $35.96 | $36.27 | $33.95 | 1,100 |
| 2020-02-04 | $35.69 | $35.69 | $35.69 | $35.69 | $33.40 | 20 |
| 2020-02-03 | $35.77 | $35.77 | $35.69 | $35.69 | $33.40 | 200 |
| 2020-01-31 | $35.78 | $35.78 | $35.78 | $35.78 | $33.49 | 128 |
| 2020-01-29 | $36.30 | $36.30 | $36.22 | $36.26 | $33.94 | 3,725 |
| 2020-01-28 | $37.12 | $37.12 | $37.12 | $37.12 | $34.74 | 0 |
| 2020-01-27 | $37.12 | $37.12 | $37.12 | $37.12 | $34.74 | 104 |
| 2020-01-24 | $37.12 | $37.12 | $37.12 | $37.12 | $34.74 | 106 |
| 2020-01-23 | $37.12 | $37.12 | $37.12 | $37.12 | $34.74 | 0 |
| 2020-01-22 | $37.12 | $37.12 | $37.12 | $37.12 | $34.74 | 100 |
| 2020-01-21 | $36.90 | $36.90 | $36.90 | $36.90 | $34.54 | 0 |
| 2020-01-17 | $36.90 | $36.90 | $36.90 | $36.90 | $34.54 | 100 |
| 2020-01-16 | $36.83 | $36.96 | $36.81 | $36.96 | $34.59 | 394 |
| 2020-01-15 | $36.07 | $36.44 | $36.07 | $36.44 | $34.10 | 1,986 |
| 2020-01-14 | $35.84 | $36.00 | $35.82 | $36.00 | $33.69 | 300 |
| 2020-01-13 | $35.74 | $35.74 | $35.74 | $35.74 | $33.45 | 598 |
| 2020-01-10 | $35.74 | $35.74 | $35.74 | $35.74 | $33.45 | 130 |
| 2020-01-09 | $35.78 | $35.78 | $35.78 | $35.78 | $33.49 | 243 |
| 2020-01-08 | $35.50 | $35.85 | $35.39 | $35.39 | $33.12 | 964 |
| 2020-01-07 | $35.17 | $35.42 | $35.17 | $35.42 | $33.15 | 200 |
| 2020-01-06 | $35.04 | $35.31 | $35.04 | $35.31 | $33.05 | 200 |
| 2020-01-03 | $35.32 | $35.32 | $35.32 | $35.32 | $33.06 | 0 |
| 2020-01-02 | $35.26 | $35.32 | $35.26 | $35.32 | $33.06 | 200 |
| 2019-12-31 | $35.62 | $35.62 | $35.62 | $35.62 | $33.34 | 0 |
| 2019-12-30 | $35.62 | $35.62 | $35.62 | $35.62 | $33.34 | 30 |
| 2019-12-27 | $35.50 | $35.62 | $35.50 | $35.62 | $33.28 | 1,021 |
| 2019-12-26 | $35.71 | $35.71 | $35.71 | $35.71 | $33.36 | 0 |
| 2019-12-24 | $35.71 | $35.71 | $35.71 | $35.71 | $33.36 | 3 |
| 2019-12-23 | $35.71 | $35.71 | $35.71 | $35.71 | $33.36 | 72 |
| 2019-12-20 | $35.56 | $35.71 | $35.56 | $35.71 | $33.36 | 2,826 |
| 2019-12-19 | $35.61 | $36.33 | $35.61 | $36.10 | $33.73 | 512 |
| 2019-12-18 | $35.31 | $35.31 | $35.31 | $35.31 | $32.99 | 100 |
| 2019-12-17 | $34.73 | $34.82 | $34.73 | $34.80 | $32.51 | 7,363 |
| 2019-12-16 | $34.83 | $34.83 | $34.83 | $34.83 | $32.54 | 200 |
| 2019-12-13 | $34.68 | $34.68 | $34.68 | $34.68 | $32.40 | 100 |
| 2019-12-12 | $35.12 | $35.12 | $35.12 | $35.12 | $32.81 | 100 |
| 2019-12-11 | $35.95 | $35.95 | $35.56 | $35.56 | $33.22 | 2,853 |
| 2019-12-10 | $36.87 | $36.87 | $36.87 | $36.87 | $34.45 | 106 |
| 2019-12-09 | $36.80 | $36.80 | $36.80 | $36.80 | $34.38 | 126 |
| 2019-12-06 | $36.80 | $36.80 | $36.80 | $36.80 | $34.38 | 15 |
| 2019-12-05 | $36.89 | $36.89 | $36.80 | $36.80 | $34.38 | 200 |
| 2019-12-04 | $36.51 | $36.51 | $36.51 | $36.51 | $34.11 | 100 |
| 2019-12-03 | $36.46 | $36.46 | $36.46 | $36.46 | $34.06 | 0 |
| 2019-12-02 | $36.46 | $36.46 | $36.46 | $36.46 | $34.06 | 0 |
| 2019-11-29 | $36.46 | $36.46 | $36.46 | $36.46 | $34.06 | 0 |
| 2019-11-27 | $36.46 | $36.46 | $36.46 | $36.46 | $34.06 | 12 |
| 2019-11-26 | $36.32 | $36.46 | $36.29 | $36.46 | $34.00 | 600 |
| 2019-11-25 | $36.15 | $36.18 | $36.15 | $36.18 | $33.74 | 200 |
| 2019-11-22 | $35.90 | $35.90 | $35.90 | $35.90 | $33.48 | 0 |
| 2019-11-21 | $35.90 | $35.90 | $35.90 | $35.90 | $33.48 | 70 |
| 2019-11-20 | $35.90 | $35.90 | $35.90 | $35.90 | $33.48 | 252 |
| 2019-11-19 | $35.90 | $36.06 | $35.89 | $35.94 | $33.52 | 500 |
| 2019-11-18 | $36.22 | $36.46 | $36.00 | $36.46 | $34.00 | 2,733 |
| 2019-11-15 | $35.38 | $36.11 | $35.30 | $35.87 | $33.45 | 2,000 |
| 2019-11-14 | $33.91 | $33.91 | $33.91 | $33.91 | $31.63 | 18 |
| 2019-11-13 | $33.61 | $33.91 | $33.61 | $33.91 | $31.63 | 500 |
| 2019-11-12 | $33.19 | $33.54 | $33.18 | $33.54 | $31.28 | 1,100 |
| 2019-11-11 | $33.19 | $33.19 | $33.18 | $33.18 | $30.94 | 415 |
| 2019-11-08 | $32.94 | $32.94 | $32.89 | $32.89 | $30.67 | 200 |
| 2019-11-07 | $32.89 | $32.92 | $32.88 | $32.92 | $30.70 | 2,640 |
| 2019-11-06 | $33.00 | $33.06 | $33.00 | $33.06 | $30.83 | 200 |
| 2019-11-05 | $33.53 | $33.53 | $33.53 | $33.53 | $31.27 | 0 |
| 2019-11-04 | $33.53 | $33.53 | $33.53 | $33.53 | $31.27 | 1,080 |
| 2019-11-01 | $33.29 | $33.29 | $33.29 | $33.29 | $31.05 | 532 |
| 2019-10-31 | $33.33 | $33.33 | $33.23 | $33.23 | $30.99 | 232 |
| 2019-10-30 | $33.14 | $33.14 | $33.14 | $33.14 | $30.91 | 500 |
| 2019-10-29 | $33.82 | $33.82 | $33.82 | $33.82 | $31.48 | 0 |
| 2019-10-28 | $34.21 | $34.26 | $33.82 | $33.82 | $31.48 | 600 |
| 2019-10-25 | $34.46 | $34.46 | $34.46 | $34.46 | $32.08 | 122 |
| 2019-10-24 | $33.98 | $33.98 | $33.98 | $33.98 | $31.63 | 0 |
| 2019-10-23 | $33.98 | $33.98 | $33.98 | $33.98 | $31.63 | 100 |
| 2019-10-22 | $34.60 | $34.60 | $34.60 | $34.60 | $32.21 | 100 |
| 2019-10-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.58 | 0 |
| 2019-10-18 | $35.00 | $35.00 | $35.00 | $35.00 | $32.58 | 0 |
| 2019-10-17 | $35.00 | $35.00 | $35.00 | $35.00 | $32.58 | 0 |
| 2019-10-16 | $35.00 | $35.00 | $35.00 | $35.00 | $32.58 | 0 |
| 2019-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.58 | 48 |
| 2019-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.58 | 0 |
| 2019-10-11 | $35.10 | $35.10 | $35.00 | $35.00 | $32.58 | 200 |
| 2019-10-10 | $34.87 | $34.87 | $34.81 | $34.81 | $32.40 | 1,000 |
| 2019-10-09 | $34.69 | $34.69 | $34.69 | $34.69 | $32.29 | 0 |
| 2019-10-08 | $34.52 | $34.90 | $34.52 | $34.69 | $32.29 | 1,500 |
| 2019-10-07 | $34.18 | $34.37 | $34.18 | $34.37 | $31.99 | 900 |
| 2019-10-04 | $33.56 | $33.83 | $33.56 | $33.73 | $31.40 | 1,015 |
| 2019-10-03 | $33.05 | $33.05 | $33.05 | $33.05 | $30.76 | 100 |
| 2019-10-02 | $33.12 | $33.12 | $32.64 | $32.77 | $30.50 | 400 |
| 2019-10-01 | $33.16 | $33.42 | $33.06 | $33.42 | $31.11 | 600 |
| 2019-09-30 | $33.60 | $33.60 | $33.60 | $33.60 | $31.28 | 211 |
| 2019-09-27 | $33.90 | $33.90 | $33.78 | $33.78 | $31.45 | 1,458 |
| 2019-09-26 | $33.44 | $33.44 | $33.15 | $33.15 | $30.80 | 416 |
| 2019-09-25 | $33.33 | $33.33 | $33.33 | $33.33 | $30.97 | 220 |
| 2019-09-24 | $32.98 | $32.98 | $32.98 | $32.98 | $30.64 | 100 |
| 2019-09-23 | $33.16 | $33.16 | $33.16 | $33.16 | $30.81 | 0 |
| 2019-09-20 | $33.16 | $33.16 | $33.16 | $33.16 | $30.81 | 100 |
| 2019-09-19 | $33.13 | $33.13 | $33.13 | $33.13 | $30.78 | 0 |
| 2019-09-18 | $33.13 | $33.13 | $33.13 | $33.13 | $30.78 | 0 |
| 2019-09-17 | $33.13 | $33.13 | $33.13 | $33.13 | $30.78 | 160 |
| 2019-09-16 | $33.11 | $33.24 | $32.88 | $33.24 | $30.88 | 400 |
| 2019-09-13 | $32.85 | $32.85 | $32.85 | $32.85 | $30.52 | 0 |
| 2019-09-12 | $32.97 | $32.97 | $32.85 | $32.85 | $30.52 | 209 |
| 2019-09-11 | $33.52 | $33.52 | $33.52 | $33.52 | $31.14 | 0 |
| 2019-09-10 | $33.52 | $33.52 | $33.52 | $33.52 | $31.14 | 21 |
| 2019-09-09 | $33.52 | $33.52 | $33.52 | $33.52 | $31.14 | 300 |
| 2019-09-06 | $33.33 | $33.33 | $33.33 | $33.33 | $30.97 | 0 |
| 2019-09-05 | $33.33 | $33.33 | $33.33 | $33.33 | $30.97 | 100 |
| 2019-09-04 | $33.13 | $33.13 | $33.13 | $33.13 | $30.78 | 109 |
| 2019-09-03 | $33.24 | $33.24 | $33.13 | $33.13 | $30.78 | 200 |
| 2019-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.66 | 111 |
| 2019-08-29 | $33.31 | $33.31 | $33.31 | $33.31 | $30.95 | 0 |
| 2019-08-28 | $33.31 | $33.31 | $33.31 | $33.31 | $30.89 | 25 |
| 2019-08-27 | $33.43 | $33.43 | $33.31 | $33.31 | $30.89 | 674 |
| 2019-08-26 | $33.34 | $33.34 | $33.31 | $33.31 | $30.89 | 200 |
| 2019-08-23 | $33.60 | $33.62 | $33.28 | $33.28 | $30.86 | 300 |
| 2019-08-22 | $34.00 | $34.00 | $34.00 | $34.00 | $31.53 | 0 |
| 2019-08-21 | $34.00 | $34.00 | $34.00 | $34.00 | $31.53 | 0 |
| 2019-08-20 | $33.98 | $34.01 | $33.98 | $34.00 | $31.53 | 500 |
| 2019-08-19 | $33.90 | $34.33 | $33.90 | $34.32 | $31.83 | 800 |
| 2019-08-15 | $32.62 | $33.09 | $32.44 | $32.83 | $30.44 | 2,736 |
| 2019-08-14 | $31.37 | $31.37 | $31.10 | $31.13 | $28.87 | 1,583 |
| 2019-08-13 | $31.55 | $31.69 | $31.55 | $31.69 | $29.39 | 300 |
| 2019-08-12 | $31.14 | $31.14 | $31.14 | $31.14 | $28.88 | 0 |
| 2019-08-09 | $31.14 | $31.14 | $31.14 | $31.14 | $28.88 | 100 |
| 2019-08-08 | $30.88 | $30.88 | $30.88 | $30.88 | $28.64 | 201 |
| 2019-08-07 | $30.49 | $30.88 | $30.49 | $30.88 | $28.64 | 430 |
| 2019-08-06 | $31.61 | $31.61 | $30.86 | $30.86 | $28.62 | 300 |
| 2019-08-05 | $31.65 | $31.72 | $31.65 | $31.72 | $29.42 | 500 |
| 2019-08-02 | $31.65 | $31.72 | $31.65 | $31.72 | $29.42 | 481 |
| 2019-08-01 | $31.78 | $31.78 | $31.78 | $31.78 | $29.47 | 100 |
| 2019-07-31 | $31.75 | $31.84 | $31.75 | $31.84 | $29.53 | 569 |
| 2019-07-30 | $31.56 | $31.62 | $31.56 | $31.56 | $29.27 | 100 |
| 2019-07-29 | $31.68 | $31.68 | $31.68 | $31.68 | $29.32 | 100 |
| 2019-07-26 | $31.68 | $31.68 | $31.68 | $31.68 | $29.32 | 0 |
| 2019-07-25 | $31.68 | $31.68 | $31.68 | $31.68 | $29.32 | 100 |
| 2019-07-24 | $31.46 | $31.46 | $31.46 | $31.46 | $29.12 | 0 |
| 2019-07-23 | $31.53 | $31.53 | $31.46 | $31.46 | $29.12 | 200 |
| 2019-07-22 | $31.55 | $31.55 | $31.55 | $31.55 | $29.20 | 173 |
| 2019-07-19 | $31.50 | $31.57 | $31.50 | $31.57 | $29.22 | 300 |
| 2019-07-18 | $31.33 | $31.47 | $31.33 | $31.47 | $29.13 | 200 |
| 2019-07-17 | $31.48 | $31.48 | $31.44 | $31.44 | $29.10 | 370 |
| 2019-07-16 | $31.33 | $31.36 | $31.11 | $31.32 | $28.99 | 1,306 |
| 2019-07-15 | $31.66 | $31.66 | $31.66 | $31.66 | $29.30 | 100 |
| 2019-07-12 | $31.16 | $31.16 | $31.16 | $31.16 | $28.84 | 0 |
| 2019-07-11 | $31.13 | $31.25 | $31.13 | $31.16 | $28.84 | 500 |
| 2019-07-10 | $30.91 | $30.91 | $30.91 | $30.91 | $28.61 | 0 |
| 2019-07-09 | $30.91 | $30.91 | $30.91 | $30.91 | $28.61 | 5,000 |
| 2019-07-08 | $30.91 | $30.91 | $30.91 | $30.91 | $28.61 | 0 |
| 2019-07-05 | $30.91 | $30.91 | $30.91 | $30.91 | $28.61 | 162 |
| 2019-07-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.77 | 0 |
| 2019-07-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.77 | 0 |
| 2019-07-01 | $30.00 | $30.00 | $30.00 | $30.00 | $27.77 | 0 |
| 2019-06-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.77 | 10 |
| 2019-06-27 | $29.71 | $30.00 | $29.71 | $30.00 | $27.77 | 200 |
| 2019-06-26 | $31.03 | $31.08 | $30.48 | $30.48 | $28.15 | 2,710 |
| 2019-06-25 | $31.06 | $31.06 | $31.06 | $31.06 | $28.68 | 0 |
| 2019-06-24 | $31.05 | $31.06 | $31.05 | $31.06 | $28.68 | 853 |
| 2019-06-21 | $30.63 | $30.63 | $30.63 | $30.63 | $28.29 | 156 |
| 2019-06-20 | $30.60 | $30.64 | $30.60 | $30.63 | $28.29 | 1,000 |
| 2019-06-19 | $30.54 | $30.54 | $30.44 | $30.44 | $28.11 | 280 |
| 2019-06-18 | $31.06 | $31.06 | $31.06 | $31.06 | $28.68 | 0 |
| 2019-06-17 | $31.06 | $31.06 | $31.06 | $31.06 | $28.68 | 0 |
| 2019-06-14 | $31.06 | $31.06 | $31.06 | $31.06 | $28.68 | 400 |
| 2019-06-13 | $31.06 | $31.06 | $31.06 | $31.06 | $28.68 | 210 |
| 2019-06-12 | $30.78 | $30.78 | $30.78 | $30.78 | $28.43 | 0 |
| 2019-06-11 | $30.78 | $30.78 | $30.78 | $30.78 | $28.43 | 200 |
| 2019-06-07 | $31.09 | $31.09 | $31.09 | $31.09 | $28.71 | 100 |
| 2019-06-06 | $30.58 | $30.58 | $30.58 | $30.58 | $28.24 | 0 |
| 2019-06-05 | $30.58 | $30.58 | $30.58 | $30.58 | $28.24 | 100 |
| 2019-06-04 | $30.50 | $30.50 | $30.50 | $30.50 | $28.17 | 170 |
| 2019-06-03 | $30.41 | $30.50 | $30.41 | $30.50 | $28.17 | 1,268 |
| 2019-05-31 | $30.78 | $30.78 | $30.78 | $30.78 | $28.43 | 0 |
| 2019-05-30 | $30.78 | $30.78 | $30.78 | $30.78 | $28.43 | 0 |
| 2019-05-29 | $30.78 | $30.78 | $30.78 | $30.78 | $28.37 | 78 |
| 2019-05-28 | $30.92 | $30.92 | $30.78 | $30.78 | $28.37 | 400 |
| 2019-05-24 | $31.85 | $31.85 | $31.85 | $31.85 | $29.36 | 161 |
| 2019-05-23 | $31.50 | $31.58 | $31.50 | $31.58 | $29.11 | 225 |
| 2019-05-22 | $32.05 | $32.05 | $31.81 | $31.81 | $29.32 | 361 |
| 2019-05-21 | $32.06 | $32.07 | $31.90 | $31.90 | $29.40 | 400 |
| 2019-05-20 | $31.76 | $31.76 | $31.76 | $31.76 | $29.27 | 2 |
| 2019-05-17 | $31.59 | $31.76 | $31.04 | $31.76 | $29.27 | 1,750 |
| 2019-05-16 | $32.04 | $32.04 | $31.83 | $31.83 | $29.34 | 800 |
| 2019-05-15 | $29.29 | $29.29 | $29.29 | $29.29 | $27.00 | 4 |
| 2019-05-14 | $29.29 | $29.29 | $29.29 | $29.29 | $27.00 | 225 |
| 2019-05-13 | $29.22 | $29.22 | $29.22 | $29.22 | $26.93 | 2 |
| 2019-05-10 | $29.23 | $29.23 | $29.22 | $29.22 | $26.93 | 333 |
| 2019-05-09 | $29.01 | $29.01 | $29.01 | $29.01 | $26.74 | 0 |
| 2019-05-08 | $29.01 | $29.01 | $29.01 | $29.01 | $26.74 | 0 |
| 2019-05-07 | $29.01 | $29.01 | $29.01 | $29.01 | $26.74 | 0 |
| 2019-05-06 | $29.01 | $29.01 | $29.01 | $29.01 | $26.74 | 1,225 |
| 2019-05-03 | $28.96 | $29.01 | $28.96 | $29.01 | $26.74 | 1,000 |
| 2019-05-02 | $28.87 | $28.87 | $28.87 | $28.87 | $26.61 | 200 |
| 2019-05-01 | $29.10 | $29.10 | $29.01 | $29.01 | $26.74 | 514 |
| 2019-04-30 | $28.38 | $28.38 | $28.38 | $28.38 | $26.16 | 100 |
| 2019-04-29 | $28.75 | $28.75 | $28.56 | $28.56 | $26.32 | 228 |
| 2019-04-26 | $28.91 | $28.91 | $28.91 | $28.91 | $26.59 | 13 |
| 2019-04-25 | $28.91 | $28.91 | $28.91 | $28.91 | $26.59 | 11 |
| 2019-04-24 | $28.92 | $28.93 | $28.80 | $28.91 | $26.59 | 600 |
| 2019-04-23 | $28.88 | $29.04 | $28.88 | $29.04 | $26.71 | 800 |
| 2019-04-22 | $29.27 | $29.27 | $29.16 | $29.16 | $26.82 | 300 |
| 2019-04-18 | $29.56 | $29.56 | $29.56 | $29.56 | $27.19 | 0 |
| 2019-04-17 | $29.58 | $29.58 | $29.56 | $29.56 | $27.19 | 400 |
| 2019-04-16 | $30.05 | $30.06 | $29.87 | $29.87 | $27.47 | 500 |
| 2019-04-15 | $30.47 | $30.47 | $30.47 | $30.47 | $28.02 | 74 |
| 2019-04-12 | $30.47 | $30.47 | $30.47 | $30.47 | $28.02 | 0 |
| 2019-04-11 | $30.47 | $30.47 | $30.47 | $30.47 | $28.02 | 0 |
| 2019-04-10 | $30.44 | $30.47 | $30.44 | $30.47 | $28.02 | 600 |
| 2019-04-09 | $30.21 | $30.21 | $30.21 | $30.21 | $27.78 | 1 |
| 2019-04-08 | $30.21 | $30.21 | $30.21 | $30.21 | $27.78 | 200 |
| 2019-04-05 | $30.41 | $30.41 | $30.17 | $30.29 | $27.86 | 800 |
| 2019-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $28.10 | 400 |
| 2019-04-03 | $30.53 | $30.53 | $30.53 | $30.53 | $28.08 | 39 |
| 2019-04-02 | $30.53 | $30.53 | $30.53 | $30.53 | $28.08 | 81 |
| 2019-04-01 | $30.53 | $30.53 | $30.53 | $30.53 | $28.08 | 11 |
| 2019-03-29 | $30.66 | $30.66 | $30.53 | $30.53 | $28.08 | 200 |
| 2019-03-28 | $30.40 | $30.40 | $30.40 | $30.40 | $27.96 | 208 |
| 2019-03-27 | $30.36 | $30.36 | $30.36 | $30.36 | $27.86 | 0 |
| 2019-03-26 | $30.36 | $30.36 | $30.36 | $30.36 | $27.86 | 0 |
| 2019-03-25 | $30.36 | $30.36 | $30.36 | $30.36 | $27.86 | 300 |
| 2019-03-22 | $30.54 | $30.54 | $30.54 | $30.54 | $28.03 | 0 |
| 2019-03-21 | $30.54 | $30.54 | $30.54 | $30.54 | $28.03 | 0 |
| 2019-03-20 | $30.54 | $30.54 | $30.54 | $30.54 | $28.03 | 151 |
| 2019-03-18 | $30.59 | $30.59 | $30.59 | $30.59 | $28.08 | 4 |
| 2019-03-15 | $30.47 | $30.59 | $30.47 | $30.59 | $28.08 | 300 |
| 2019-03-14 | $30.50 | $30.50 | $30.44 | $30.44 | $27.94 | 306 |
| 2019-03-13 | $30.51 | $30.51 | $30.51 | $30.51 | $28.00 | 171 |
| 2019-03-12 | $30.39 | $30.39 | $30.39 | $30.39 | $27.89 | 100 |
| 2019-03-11 | $30.44 | $30.44 | $30.44 | $30.44 | $27.94 | 945 |
| 2019-03-08 | $30.33 | $30.33 | $30.33 | $30.33 | $27.84 | 3 |
| 2019-03-07 | $30.39 | $30.50 | $30.33 | $30.33 | $27.84 | 400 |
| 2019-03-06 | $30.98 | $30.98 | $30.66 | $30.66 | $28.14 | 300 |
| 2019-03-05 | $30.96 | $31.35 | $30.96 | $31.27 | $28.70 | 600 |
| 2019-03-04 | $31.01 | $31.01 | $30.63 | $30.69 | $28.17 | 400 |
| 2019-03-01 | $31.17 | $31.17 | $31.17 | $31.17 | $28.61 | 0 |
| 2019-02-28 | $31.17 | $31.17 | $31.17 | $31.17 | $28.61 | 7,376 |
| 2019-02-27 | $31.04 | $31.04 | $31.04 | $31.04 | $28.49 | 334 |
| 2019-02-26 | $31.13 | $31.19 | $30.99 | $31.19 | $28.57 | 874 |
| 2019-02-25 | $31.88 | $31.88 | $31.36 | $31.75 | $29.08 | 1,957 |
| 2019-02-22 | $33.02 | $33.26 | $32.59 | $32.59 | $29.85 | 1,200 |
| 2019-02-21 | $30.96 | $30.96 | $30.79 | $30.79 | $28.20 | 200 |
| 2019-02-20 | $30.69 | $30.69 | $30.69 | $30.69 | $28.11 | 0 |
| 2019-02-19 | $30.69 | $30.69 | $30.69 | $30.69 | $28.11 | 103 |
| 2019-02-15 | $31.27 | $31.27 | $30.48 | $30.61 | $28.04 | 500 |
| 2019-02-14 | $30.49 | $31.31 | $30.49 | $31.31 | $28.68 | 200 |
| 2019-02-13 | $30.40 | $30.57 | $30.33 | $30.37 | $27.82 | 400 |
| 2019-02-12 | $30.65 | $30.65 | $30.65 | $30.65 | $28.07 | 0 |
| 2019-02-11 | $30.65 | $30.65 | $30.65 | $30.65 | $28.07 | 100 |
| 2019-02-08 | $30.77 | $30.77 | $30.67 | $30.69 | $28.11 | 462 |
| 2019-02-07 | $30.98 | $31.05 | $30.69 | $31.05 | $28.44 | 602 |
| 2019-02-06 | $30.67 | $30.71 | $30.67 | $30.71 | $28.13 | 204 |
| 2019-02-05 | $30.41 | $30.41 | $30.41 | $30.41 | $27.85 | 1 |
| 2019-02-04 | $30.43 | $30.43 | $30.41 | $30.41 | $27.85 | 200 |
| 2019-02-01 | $30.41 | $30.41 | $30.41 | $30.41 | $27.85 | 182 |
| 2019-01-31 | $30.41 | $30.41 | $30.41 | $30.41 | $27.85 | 0 |
| 2019-01-30 | $30.41 | $30.41 | $30.41 | $30.41 | $27.85 | 200 |
| 2019-01-29 | $30.17 | $30.17 | $30.17 | $30.17 | $27.58 | 210 |
| 2019-01-28 | $30.49 | $30.57 | $30.49 | $30.57 | $27.94 | 318 |
| 2019-01-25 | $29.04 | $29.04 | $29.04 | $29.04 | $26.54 | 36 |
| 2019-01-24 | $29.04 | $29.04 | $29.04 | $29.04 | $26.54 | 0 |
| 2019-01-23 | $29.32 | $29.32 | $29.04 | $29.04 | $26.54 | 200 |
| 2019-01-22 | $29.38 | $29.38 | $29.28 | $29.28 | $26.77 | 1,953 |
| 2019-01-18 | $29.83 | $29.83 | $29.83 | $29.83 | $27.27 | 395 |
| 2019-01-17 | $30.03 | $30.03 | $29.95 | $29.95 | $27.38 | 2,956 |
| 2019-01-16 | $29.39 | $29.39 | $29.39 | $29.39 | $26.86 | 116 |
| 2019-01-15 | $29.80 | $29.88 | $29.80 | $29.88 | $27.31 | 475 |
| 2019-01-14 | $29.24 | $29.24 | $29.24 | $29.24 | $26.73 | 740 |
| 2019-01-11 | $29.33 | $29.33 | $29.33 | $29.33 | $26.81 | 105 |
| 2019-01-10 | $29.56 | $29.59 | $29.56 | $29.59 | $27.05 | 331 |
| 2019-01-09 | $29.22 | $29.22 | $29.22 | $29.22 | $26.71 | 200 |
| 2019-01-08 | $28.81 | $28.81 | $28.81 | $28.81 | $26.33 | 243 |
| 2019-01-07 | $28.26 | $28.48 | $28.26 | $28.48 | $26.03 | 2,768 |
| 2019-01-04 | $28.02 | $28.18 | $28.02 | $28.15 | $25.73 | 595 |
| 2019-01-03 | $27.61 | $27.61 | $27.61 | $27.61 | $25.24 | 100 |
| 2019-01-02 | $27.61 | $27.61 | $27.61 | $27.61 | $25.24 | 2,292 |
| 2018-12-31 | $27.85 | $27.85 | $27.85 | $27.85 | $25.46 | 125 |
| 2018-12-28 | $27.88 | $27.88 | $27.88 | $27.88 | $25.48 | 498 |
| 2018-12-27 | $27.84 | $27.84 | $27.84 | $27.84 | $25.39 | 335 |
| 2018-12-26 | $29.16 | $29.16 | $29.16 | $29.16 | $26.60 | 0 |
| 2018-12-24 | $29.16 | $29.16 | $29.16 | $29.16 | $26.60 | 0 |
| 2018-12-21 | $29.16 | $29.16 | $29.16 | $29.16 | $26.60 | 6,627 |
| 2018-12-20 | $29.16 | $29.16 | $29.16 | $29.16 | $26.60 | 0 |
| 2018-12-19 | $29.16 | $29.16 | $29.16 | $29.16 | $26.60 | 32 |
| 2018-12-18 | $29.32 | $29.32 | $29.14 | $29.16 | $26.60 | 735 |
| 2018-12-14 | $30.66 | $30.66 | $30.45 | $30.45 | $27.77 | 659 |
| 2018-12-13 | $29.32 | $29.32 | $29.32 | $29.32 | $26.74 | 0 |
| 2018-12-12 | $30.06 | $30.06 | $29.32 | $29.32 | $26.74 | 810 |
| 2018-12-11 | $29.63 | $29.63 | $29.63 | $29.63 | $27.02 | 146 |
| 2018-12-10 | $30.51 | $30.51 | $30.51 | $30.51 | $27.83 | 0 |
| 2018-12-07 | $30.55 | $30.55 | $30.51 | $30.51 | $27.83 | 1,327 |
| 2018-12-06 | $30.01 | $30.01 | $30.01 | $30.01 | $27.37 | 229 |
| 2018-12-04 | $31.48 | $31.48 | $31.48 | $31.48 | $28.71 | 2,558 |
| 2018-12-03 | $31.63 | $31.63 | $31.63 | $31.63 | $28.85 | 164 |
| 2018-11-30 | $31.21 | $31.21 | $31.21 | $31.21 | $28.46 | 7,700 |
| 2018-11-29 | $31.21 | $31.21 | $31.21 | $31.21 | $28.46 | 200 |
| 2018-11-28 | $31.06 | $31.06 | $31.06 | $31.06 | $28.27 | 21 |
| 2018-11-27 | $31.00 | $31.06 | $31.00 | $31.06 | $28.27 | 560 |
| 2018-11-26 | $32.11 | $32.11 | $32.11 | $32.11 | $29.23 | 100 |
| 2018-11-21 | $32.52 | $32.52 | $32.51 | $32.52 | $29.60 | 640 |
| 2018-11-20 | $33.13 | $33.13 | $33.13 | $33.13 | $30.16 | 2 |
| 2018-11-19 | $33.13 | $33.13 | $33.13 | $33.13 | $30.16 | 200 |
| 2018-11-16 | $33.84 | $33.84 | $33.31 | $33.31 | $30.32 | 302 |
| 2018-11-15 | $36.27 | $36.27 | $34.43 | $34.72 | $31.60 | 1,634 |
| 2018-11-14 | $37.61 | $37.61 | $37.61 | $37.61 | $34.23 | 100 |
| 2018-11-13 | $37.60 | $37.90 | $37.53 | $37.53 | $34.16 | 1,702 |
| 2018-11-12 | $37.60 | $37.60 | $37.60 | $37.60 | $34.22 | 700 |
| 2018-11-09 | $37.60 | $37.60 | $37.60 | $37.60 | $34.22 | 0 |
| 2018-11-08 | $37.60 | $37.60 | $37.60 | $37.60 | $34.22 | 100 |
| 2018-11-07 | $37.41 | $37.60 | $37.41 | $37.60 | $34.22 | 1,600 |
| 2018-11-06 | $37.42 | $37.42 | $37.42 | $37.42 | $34.06 | 0 |
| 2018-11-05 | $37.33 | $37.45 | $37.33 | $37.42 | $34.06 | 2,102 |
| 2018-11-02 | $37.64 | $37.64 | $37.64 | $37.64 | $34.26 | 0 |
| 2018-11-01 | $37.60 | $37.65 | $37.60 | $37.64 | $34.26 | 1,949 |
| 2018-10-31 | $37.60 | $37.60 | $37.60 | $37.60 | $34.22 | 1,400 |
| 2018-10-30 | $37.60 | $37.60 | $37.60 | $37.60 | $34.22 | 3,330 |
| 2018-10-29 | $36.89 | $36.89 | $36.45 | $36.45 | $33.12 | 448 |
| 2018-10-26 | $37.60 | $37.60 | $37.60 | $37.60 | $34.17 | 0 |
| 2018-10-25 | $37.60 | $37.60 | $37.60 | $37.60 | $34.17 | 100 |
| 2018-10-24 | $37.85 | $37.85 | $37.85 | $37.85 | $34.39 | 100 |
| 2018-10-23 | $37.30 | $37.30 | $37.14 | $37.14 | $33.75 | 700 |
| 2018-10-22 | $37.53 | $37.78 | $37.43 | $37.78 | $34.33 | 350 |
| 2018-10-19 | $37.70 | $37.70 | $37.70 | $37.70 | $34.26 | 2 |
| 2018-10-18 | $37.89 | $38.04 | $37.70 | $37.70 | $34.26 | 400 |
| 2018-10-17 | $37.51 | $37.51 | $37.51 | $37.51 | $34.08 | 4 |
| 2018-10-16 | $37.51 | $37.51 | $37.51 | $37.51 | $34.08 | 1 |
| 2018-10-15 | $37.31 | $37.51 | $37.31 | $37.51 | $34.08 | 2,104 |
| 2018-10-12 | $37.29 | $37.29 | $37.29 | $37.29 | $33.88 | 0 |
| 2018-10-11 | $37.29 | $37.29 | $37.29 | $37.29 | $33.88 | 0 |
| 2018-10-10 | $37.29 | $37.29 | $37.29 | $37.29 | $33.88 | 100 |
| 2018-10-09 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-10-08 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-10-05 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-10-04 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-10-03 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 53 |
| 2018-10-02 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-10-01 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 11 |
| 2018-09-28 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-09-27 | $38.83 | $38.83 | $38.83 | $38.83 | $35.28 | 0 |
| 2018-09-26 | $39.24 | $39.24 | $38.83 | $38.83 | $35.23 | 600 |
| 2018-09-25 | $38.55 | $38.55 | $38.55 | $38.55 | $34.97 | 7 |
| 2018-09-24 | $38.55 | $38.55 | $38.55 | $38.55 | $34.97 | 130 |
| 2018-09-21 | $38.55 | $38.55 | $38.55 | $38.55 | $34.97 | 21 |
| 2018-09-20 | $38.55 | $38.55 | $38.55 | $38.55 | $34.97 | 4 |
| 2018-09-19 | $38.55 | $38.55 | $38.55 | $38.55 | $34.97 | 810 |
| 2018-09-18 | $38.55 | $38.55 | $38.55 | $38.55 | $34.97 | 100 |
| 2018-09-17 | $38.88 | $38.88 | $38.88 | $38.88 | $35.27 | 237 |
| 2018-09-14 | $38.92 | $38.99 | $38.92 | $38.99 | $35.37 | 418 |
| 2018-09-13 | $38.93 | $38.95 | $38.93 | $38.95 | $35.33 | 300 |
| 2018-09-12 | $38.02 | $38.02 | $38.02 | $38.02 | $34.49 | 0 |
| 2018-09-11 | $38.02 | $38.02 | $38.02 | $38.02 | $34.49 | 0 |
| 2018-09-10 | $38.02 | $38.02 | $38.02 | $38.02 | $34.49 | 0 |
| 2018-09-07 | $38.02 | $38.02 | $38.02 | $38.02 | $34.49 | 134 |
| 2018-09-06 | $37.93 | $37.93 | $37.93 | $37.93 | $34.41 | 0 |
| 2018-09-05 | $37.93 | $37.93 | $37.93 | $37.93 | $34.41 | 68 |
| 2018-09-04 | $37.93 | $37.93 | $37.93 | $37.93 | $34.41 | 6 |
| 2018-08-31 | $37.63 | $37.93 | $37.63 | $37.93 | $34.41 | 600 |
| 2018-08-30 | $39.48 | $39.48 | $39.48 | $39.48 | $35.81 | 3 |
| 2018-08-29 | $39.54 | $39.54 | $39.54 | $39.54 | $35.81 | 0 |
| 2018-08-28 | $39.54 | $39.54 | $39.54 | $39.54 | $35.81 | 65 |
| 2018-08-27 | $39.54 | $39.54 | $39.54 | $39.54 | $35.81 | 261 |
| 2018-08-24 | $39.54 | $39.54 | $39.54 | $39.54 | $35.81 | 100 |
| 2018-08-23 | $39.48 | $39.48 | $39.48 | $39.48 | $35.76 | 100 |
| 2018-08-22 | $39.31 | $39.31 | $39.31 | $39.31 | $35.60 | 1 |
| 2018-08-21 | $39.08 | $39.31 | $39.08 | $39.31 | $35.60 | 2,700 |
| 2018-08-20 | $39.42 | $39.65 | $39.42 | $39.65 | $35.91 | 822 |
| 2018-08-17 | $39.62 | $39.62 | $39.62 | $39.62 | $35.88 | 101 |
| 2018-08-16 | $38.60 | $38.60 | $38.60 | $38.60 | $34.96 | 101 |
| 2018-08-15 | $38.30 | $38.30 | $38.10 | $38.10 | $34.51 | 217 |
| 2018-08-14 | $37.65 | $38.30 | $37.65 | $38.30 | $34.69 | 200 |
| 2018-08-13 | $35.31 | $35.31 | $35.31 | $35.31 | $31.98 | 0 |
| 2018-08-10 | $35.31 | $35.31 | $35.31 | $35.31 | $31.98 | 0 |
| 2018-08-09 | $35.31 | $35.31 | $35.31 | $35.31 | $31.98 | 100 |
| 2018-08-08 | $33.85 | $33.85 | $33.85 | $33.85 | $30.66 | 74 |
| 2018-08-07 | $33.85 | $33.85 | $33.85 | $33.85 | $30.66 | 0 |
| 2018-08-06 | $33.85 | $33.85 | $33.85 | $33.85 | $30.66 | 100 |
| 2018-08-03 | $35.33 | $35.33 | $35.33 | $35.33 | $32.00 | 0 |
| 2018-08-02 | $35.33 | $35.33 | $35.33 | $35.33 | $32.00 | 1,500 |
| 2018-08-01 | $35.25 | $35.25 | $35.25 | $35.25 | $31.93 | 885 |
| 2018-07-31 | $34.90 | $35.22 | $34.90 | $35.22 | $31.90 | 200 |
| 2018-07-30 | $34.63 | $34.63 | $34.63 | $34.63 | $31.37 | 56 |
| 2018-07-27 | $34.70 | $34.70 | $34.70 | $34.70 | $31.37 | 0 |
| 2018-07-26 | $34.72 | $34.72 | $34.70 | $34.70 | $31.37 | 205 |
| 2018-07-25 | $34.38 | $34.38 | $34.38 | $34.38 | $31.08 | 100 |
| 2018-07-24 | $34.23 | $34.23 | $34.23 | $34.23 | $30.94 | 200 |
| 2018-07-23 | $34.18 | $34.18 | $34.18 | $34.18 | $30.90 | 79 |
| 2018-07-20 | $34.18 | $34.18 | $34.18 | $34.18 | $30.90 | 1,168 |
| 2018-07-19 | $33.83 | $33.87 | $33.83 | $33.85 | $30.60 | 300 |
| 2018-07-18 | $34.12 | $34.12 | $34.12 | $34.12 | $30.85 | 333 |
| 2018-07-17 | $35.00 | $35.00 | $35.00 | $35.00 | $31.64 | 7 |
| 2018-07-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.64 | 0 |
| 2018-07-13 | $35.00 | $35.00 | $35.00 | $35.00 | $31.64 | 4 |
| 2018-07-12 | $35.00 | $35.00 | $35.00 | $35.00 | $31.64 | 0 |
| 2018-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $31.64 | 400 |
| 2018-07-10 | $35.65 | $35.65 | $35.65 | $35.65 | $32.23 | 0 |
| 2018-07-09 | $35.67 | $35.67 | $35.65 | $35.65 | $32.23 | 3,500 |
| 2018-07-06 | $35.40 | $35.40 | $35.40 | $35.40 | $32.00 | 0 |
| 2018-07-05 | $35.40 | $35.40 | $35.40 | $35.40 | $32.00 | 0 |
| 2018-07-03 | $35.40 | $35.40 | $35.40 | $35.40 | $32.00 | 200 |
| 2018-07-02 | $33.93 | $33.93 | $33.93 | $33.93 | $30.67 | 0 |
| 2018-06-29 | $33.86 | $33.86 | $33.86 | $33.86 | $30.61 | 7,055 |
| 2018-06-28 | $33.93 | $33.93 | $33.93 | $33.93 | $30.67 | 0 |
| 2018-06-27 | $33.92 | $33.93 | $33.92 | $33.93 | $30.62 | 336 |
| 2018-06-26 | $35.05 | $35.05 | $35.05 | $35.05 | $31.63 | 0 |
| 2018-06-25 | $35.05 | $35.05 | $35.05 | $35.05 | $31.63 | 53 |
| 2018-06-22 | $35.05 | $35.05 | $35.05 | $35.05 | $31.63 | 1,060 |
| 2018-06-21 | $35.26 | $35.26 | $35.26 | $35.26 | $31.82 | 1 |
| 2018-06-20 | $35.26 | $35.26 | $35.26 | $35.26 | $31.82 | 2 |
| 2018-06-19 | $35.26 | $35.26 | $35.26 | $35.26 | $31.82 | 0 |
| 2018-06-18 | $35.25 | $35.26 | $35.25 | $35.26 | $31.82 | 930 |
| 2018-06-15 | $35.56 | $35.56 | $35.56 | $35.56 | $32.09 | 5,689 |
| 2018-06-14 | $35.29 | $35.29 | $35.29 | $35.29 | $31.84 | 0 |
| 2018-06-13 | $35.47 | $35.47 | $35.25 | $35.29 | $31.84 | 667 |
| 2018-06-12 | $35.79 | $35.79 | $35.79 | $35.79 | $32.29 | 0 |
| 2018-06-11 | $35.71 | $35.79 | $35.71 | $35.79 | $32.29 | 2,200 |
| 2018-06-08 | $36.50 | $36.50 | $36.50 | $36.50 | $32.94 | 0 |
| 2018-06-07 | $36.46 | $36.50 | $36.46 | $36.50 | $32.94 | 368 |
| 2018-06-06 | $36.78 | $36.78 | $36.78 | $36.78 | $33.19 | 0 |
| 2018-06-05 | $36.78 | $36.78 | $36.78 | $36.78 | $33.19 | 0 |
| 2018-06-04 | $36.78 | $36.78 | $36.78 | $36.78 | $33.19 | 300 |
| 2018-06-01 | $36.54 | $36.54 | $36.54 | $36.54 | $32.97 | 960 |
| 2018-05-31 | $36.44 | $36.44 | $36.44 | $36.44 | $32.88 | 1,600 |
| 2018-05-30 | $36.44 | $36.44 | $36.44 | $36.44 | $32.88 | 227 |
| 2018-05-29 | $36.41 | $36.41 | $36.41 | $36.41 | $32.80 | 0 |
| 2018-05-25 | $36.41 | $36.41 | $36.41 | $36.41 | $32.80 | 159 |
| 2018-05-24 | $36.68 | $36.68 | $36.68 | $36.68 | $33.04 | 135 |
| 2018-05-23 | $37.11 | $37.11 | $37.11 | $37.11 | $33.43 | 87 |
| 2018-05-22 | $37.11 | $37.11 | $37.11 | $37.11 | $33.43 | 0 |
| 2018-05-21 | $37.11 | $37.11 | $37.11 | $37.11 | $33.43 | 0 |
| 2018-05-18 | $37.11 | $37.11 | $37.11 | $37.11 | $33.43 | 1 |
| 2018-05-17 | $37.11 | $37.11 | $37.11 | $37.11 | $33.43 | 25 |
| 2018-05-16 | $37.01 | $37.13 | $37.01 | $37.11 | $33.43 | 5,401 |
| 2018-05-15 | $36.78 | $36.78 | $36.78 | $36.78 | $33.13 | 457 |
| 2018-05-14 | $36.98 | $37.01 | $36.98 | $37.01 | $33.34 | 533 |
| 2018-05-11 | $36.47 | $36.47 | $36.47 | $36.47 | $32.85 | 111 |
| 2018-05-10 | $36.35 | $36.41 | $36.35 | $36.41 | $32.80 | 445 |
| 2018-05-09 | $35.72 | $36.40 | $35.72 | $36.27 | $32.67 | 2,326 |
| 2018-05-08 | $36.25 | $36.25 | $36.25 | $36.25 | $32.65 | 0 |
| 2018-05-07 | $36.25 | $36.25 | $36.25 | $36.25 | $32.65 | 0 |
| 2018-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $32.65 | 780 |
| 2018-05-03 | $36.25 | $36.25 | $36.25 | $36.25 | $32.65 | 80 |
| 2018-05-02 | $36.25 | $36.25 | $36.25 | $36.25 | $32.65 | 300 |
| 2018-05-01 | $36.07 | $36.07 | $36.04 | $36.04 | $32.46 | 400 |
| 2018-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $32.43 | 300 |
| 2018-04-27 | $33.76 | $33.76 | $33.76 | $33.76 | $30.41 | 0 |
| 2018-04-26 | $33.76 | $33.76 | $33.76 | $33.76 | $30.35 | 900 |
| 2018-04-25 | $33.63 | $34.58 | $33.63 | $34.58 | $31.09 | 200 |
| 2018-04-24 | $34.46 | $34.46 | $34.46 | $34.46 | $30.98 | 0 |
| 2018-04-23 | $34.46 | $34.46 | $34.46 | $34.46 | $30.98 | 100 |
| 2018-04-20 | $35.47 | $35.47 | $35.47 | $35.47 | $31.89 | 0 |
| 2018-04-19 | $35.47 | $35.47 | $35.47 | $35.47 | $31.89 | 0 |
| 2018-04-18 | $35.55 | $35.55 | $35.47 | $35.47 | $31.89 | 430 |
| 2018-04-17 | $34.95 | $34.95 | $34.95 | $34.95 | $31.42 | 1 |
| 2018-04-16 | $34.95 | $34.95 | $34.95 | $34.95 | $31.42 | 0 |
| 2018-04-13 | $34.95 | $34.95 | $34.95 | $34.95 | $31.42 | 90 |
| 2018-04-12 | $34.95 | $34.95 | $34.95 | $34.95 | $31.42 | 0 |
| 2018-04-11 | $36.16 | $36.16 | $34.95 | $34.95 | $31.42 | 1,160 |
| 2018-04-10 | $35.19 | $35.19 | $35.19 | $35.19 | $31.64 | 28 |
| 2018-04-09 | $35.19 | $35.19 | $35.19 | $35.19 | $31.64 | 0 |
| 2018-04-06 | $35.19 | $35.19 | $35.19 | $35.19 | $31.64 | 860 |
| 2018-04-05 | $33.10 | $33.10 | $33.10 | $33.10 | $29.76 | 46 |
| 2018-04-04 | $33.10 | $33.10 | $33.10 | $33.10 | $29.76 | 0 |
| 2018-04-03 | $33.10 | $33.10 | $33.10 | $33.10 | $29.76 | 0 |
| 2018-04-02 | $33.10 | $33.10 | $33.10 | $33.10 | $29.76 | 0 |
| 2018-03-29 | $33.10 | $33.10 | $33.10 | $33.10 | $29.76 | 29 |
| 2018-03-28 | $33.10 | $33.10 | $33.10 | $33.10 | $29.76 | 100 |
| 2018-03-27 | $34.41 | $34.41 | $34.41 | $34.41 | $30.88 | 172 |
| 2018-03-26 | $33.99 | $33.99 | $33.99 | $33.99 | $30.50 | 100 |
| 2018-03-23 | $34.40 | $34.40 | $34.40 | $34.40 | $30.87 | 41,327 |
| 2018-03-22 | $34.01 | $34.24 | $34.01 | $34.24 | $30.72 | 67,351 |
| 2018-03-21 | $33.70 | $33.70 | $33.70 | $33.70 | $30.24 | 100,381 |
| 2018-03-20 | $33.31 | $33.40 | $33.31 | $33.40 | $29.97 | 208,009 |
| 2018-03-19 | $33.28 | $33.28 | $33.20 | $33.20 | $29.79 | 1,000 |
| 2018-03-16 | $33.98 | $33.99 | $33.80 | $33.80 | $30.33 | 3,726 |
| 2018-03-15 | $34.00 | $34.00 | $33.73 | $33.73 | $30.26 | 1,100 |
| 2018-03-14 | $35.04 | $35.04 | $35.04 | $35.04 | $31.44 | 0 |
| 2018-03-13 | $35.04 | $35.04 | $35.04 | $35.04 | $31.44 | 200 |
| 2018-03-12 | $35.33 | $35.33 | $35.33 | $35.33 | $31.70 | 160 |
| 2018-03-09 | $35.16 | $35.16 | $35.16 | $35.16 | $31.55 | 107 |
| 2018-03-08 | $35.22 | $35.22 | $35.22 | $35.22 | $31.60 | 757 |
| 2018-03-07 | $35.16 | $35.16 | $35.16 | $35.16 | $31.55 | 100 |
| 2018-03-06 | $34.90 | $35.13 | $34.90 | $35.13 | $31.52 | 1,316 |
| 2018-03-05 | $34.62 | $34.62 | $34.60 | $34.60 | $31.05 | 363 |
| 2018-03-02 | $34.99 | $34.99 | $34.99 | $34.99 | $31.40 | 0 |
| 2018-03-01 | $34.99 | $34.99 | $34.99 | $34.99 | $31.40 | 400 |
| 2018-02-28 | $35.31 | $35.31 | $35.31 | $35.31 | $31.68 | 1,804 |
| 2018-02-27 | $36.30 | $36.30 | $36.30 | $36.30 | $32.57 | 388 |
| 2018-02-26 | $34.99 | $36.14 | $34.93 | $36.02 | $32.25 | 1,927 |
| 2018-02-23 | $33.49 | $33.49 | $33.49 | $33.49 | $29.98 | 0 |
| 2018-02-22 | $33.49 | $33.49 | $33.49 | $33.49 | $29.98 | 0 |
| 2018-02-21 | $33.49 | $33.49 | $33.49 | $33.49 | $29.98 | 146 |
| 2018-02-20 | $33.51 | $33.51 | $33.49 | $33.49 | $29.98 | 479 |
| 2018-02-16 | $33.76 | $33.76 | $33.76 | $33.76 | $30.22 | 150 |
| 2018-02-15 | $33.51 | $33.51 | $33.51 | $33.51 | $30.00 | 0 |
| 2018-02-14 | $33.51 | $33.51 | $33.51 | $33.51 | $30.00 | 70 |
| 2018-02-13 | $33.51 | $33.51 | $33.51 | $33.51 | $30.00 | 1,354 |
| 2018-02-12 | $32.83 | $32.83 | $32.83 | $32.83 | $29.39 | 1,245 |
| 2018-02-09 | $32.73 | $32.73 | $32.73 | $32.73 | $29.30 | 0 |
| 2018-02-08 | $32.73 | $32.73 | $32.73 | $32.73 | $29.30 | 570 |
| 2018-02-07 | $33.37 | $33.37 | $33.37 | $33.37 | $29.87 | 278 |
| 2018-02-06 | $33.67 | $33.67 | $33.67 | $33.67 | $30.14 | 0 |
| 2018-02-05 | $33.26 | $33.72 | $33.26 | $33.67 | $30.14 | 5,503 |
| 2018-02-02 | $36.38 | $36.38 | $36.38 | $36.38 | $32.57 | 0 |
| 2018-02-01 | $36.33 | $36.38 | $36.29 | $36.38 | $32.57 | 1,000 |
| 2018-01-31 | $36.28 | $36.28 | $36.28 | $36.28 | $32.47 | 6,887 |
| 2018-01-30 | $36.34 | $36.34 | $36.34 | $36.34 | $32.53 | 0 |
| 2018-01-29 | $36.34 | $36.34 | $36.34 | $36.34 | $32.46 | 0 |
| 2018-01-26 | $36.34 | $36.34 | $36.34 | $36.34 | $32.46 | 200 |
| 2018-01-25 | $36.12 | $36.12 | $36.02 | $36.02 | $32.17 | 500 |
| 2018-01-24 | $35.50 | $35.50 | $35.50 | $35.50 | $31.71 | 0 |
| 2018-01-23 | $35.50 | $35.50 | $35.50 | $35.50 | $31.71 | 300 |
| 2018-01-22 | $35.50 | $35.53 | $35.50 | $35.53 | $31.73 | 423 |
| 2018-01-19 | $35.89 | $35.98 | $35.89 | $35.98 | $32.14 | 1,000 |
| 2018-01-18 | $35.61 | $35.61 | $35.61 | $35.61 | $31.81 | 1,023 |
| 2018-01-17 | $35.61 | $35.61 | $35.61 | $35.61 | $31.81 | 2,332 |
| 2018-01-16 | $35.61 | $35.61 | $35.61 | $35.61 | $31.81 | 0 |
| 2018-01-12 | $35.60 | $35.61 | $35.60 | $35.61 | $31.81 | 1,100 |
| 2018-01-11 | $35.59 | $35.59 | $35.59 | $35.59 | $31.79 | 0 |
| 2018-01-10 | $35.59 | $35.59 | $35.59 | $35.59 | $31.79 | 200 |
| 2018-01-09 | $35.92 | $35.92 | $35.92 | $35.92 | $32.08 | 119 |
| 2018-01-08 | $35.09 | $35.09 | $35.09 | $35.09 | $31.34 | 100 |
| 2018-01-05 | $34.85 | $34.85 | $34.85 | $34.85 | $31.13 | 0 |
| 2018-01-04 | $35.19 | $35.20 | $34.85 | $34.85 | $31.13 | 575 |
| 2018-01-03 | $34.91 | $34.91 | $34.91 | $34.91 | $31.18 | 0 |
| 2018-01-02 | $32.62 | $34.91 | $32.62 | $34.91 | $31.18 | 776 |
| 2017-12-29 | $33.32 | $33.32 | $33.32 | $33.32 | $29.76 | 67 |
| 2017-12-28 | $33.32 | $33.32 | $33.32 | $33.32 | $29.76 | 5 |
| 2017-12-27 | $33.34 | $33.52 | $33.32 | $33.32 | $29.59 | 3,592 |
| 2017-12-26 | $34.00 | $34.00 | $34.00 | $34.00 | $30.20 | 1,592 |
| 2017-12-22 | $33.01 | $33.01 | $33.01 | $33.01 | $29.32 | 200 |
| 2017-12-21 | $32.99 | $32.99 | $32.99 | $32.99 | $29.30 | 183 |
| 2017-12-20 | $32.82 | $33.00 | $32.76 | $33.00 | $29.31 | 871 |
| 2017-12-19 | $32.97 | $32.97 | $32.97 | $32.97 | $29.28 | 0 |
| 2017-12-18 | $33.02 | $33.02 | $32.97 | $32.97 | $29.28 | 300 |
| 2017-12-15 | $32.68 | $32.68 | $32.68 | $32.68 | $29.03 | 3,027 |
| 2017-12-14 | $32.68 | $32.68 | $32.68 | $32.68 | $29.03 | 0 |
| 2017-12-13 | $32.68 | $32.68 | $32.68 | $32.68 | $29.03 | 45 |
| 2017-12-12 | $32.68 | $32.68 | $32.68 | $32.68 | $29.03 | 0 |
| 2017-12-11 | $32.68 | $32.68 | $32.68 | $32.68 | $29.03 | 0 |
| 2017-12-08 | $32.68 | $32.68 | $32.68 | $32.68 | $29.03 | 600 |
| 2017-12-07 | $32.79 | $32.79 | $32.79 | $32.79 | $29.12 | 0 |
| 2017-12-06 | $32.79 | $32.79 | $32.79 | $32.79 | $29.12 | 0 |
| 2017-12-05 | $32.79 | $32.79 | $32.79 | $32.79 | $29.12 | 73 |
| 2017-12-04 | $32.79 | $32.79 | $32.79 | $32.79 | $29.12 | 200 |
| 2017-12-01 | $31.19 | $31.19 | $31.19 | $31.19 | $27.70 | 0 |
| 2017-11-30 | $31.19 | $31.19 | $31.19 | $31.19 | $27.70 | 1,082 |
| 2017-11-29 | $30.67 | $30.74 | $30.67 | $30.74 | $27.30 | 3,263 |
| 2017-11-28 | $30.78 | $30.78 | $30.78 | $30.78 | $27.17 | 0 |
| 2017-11-27 | $30.78 | $30.78 | $30.78 | $30.78 | $27.17 | 200 |
| 2017-11-24 | $30.82 | $30.82 | $30.82 | $30.82 | $27.21 | 0 |
| 2017-11-22 | $30.51 | $30.82 | $30.51 | $30.82 | $27.21 | 447 |
| 2017-11-21 | $30.62 | $30.62 | $30.62 | $30.62 | $27.03 | 10 |
| 2017-11-20 | $30.62 | $30.62 | $30.62 | $30.62 | $27.03 | 5,100 |
| 2017-11-17 | $30.14 | $30.14 | $30.08 | $30.08 | $26.55 | 1,664 |
| 2017-11-16 | $30.26 | $30.26 | $30.26 | $30.26 | $26.71 | 1,688 |
| 2017-11-15 | $30.26 | $30.26 | $30.26 | $30.26 | $26.71 | 4,607 |
| 2017-11-14 | $33.08 | $33.08 | $33.08 | $33.08 | $29.20 | 7 |
| 2017-11-13 | $33.08 | $33.08 | $33.08 | $33.08 | $29.20 | 1,800 |
| 2017-11-10 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-11-09 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-11-08 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 30 |
| 2017-11-07 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-11-06 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-11-03 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-11-02 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-11-01 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-10-31 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-10-30 | $31.06 | $31.06 | $31.06 | $31.06 | $27.42 | 0 |
| 2017-10-27 | $31.06 | $31.06 | $31.06 | $31.06 | $27.25 | 10 |
| 2017-10-26 | $31.06 | $31.06 | $31.06 | $31.06 | $27.25 | 0 |
| 2017-10-25 | $31.18 | $31.18 | $31.06 | $31.06 | $27.25 | 366 |
| 2017-10-24 | $30.56 | $31.25 | $30.56 | $31.25 | $27.42 | 246 |
| 2017-10-23 | $31.58 | $31.58 | $31.58 | $31.58 | $27.71 | 110 |
| 2017-10-20 | $31.90 | $31.90 | $31.90 | $31.90 | $27.99 | 384 |
| 2017-10-19 | $31.85 | $31.85 | $31.85 | $31.85 | $27.95 | 0 |
| 2017-10-18 | $31.85 | $31.85 | $31.85 | $31.85 | $27.95 | 0 |
| 2017-10-17 | $31.85 | $31.85 | $31.85 | $31.85 | $27.95 | 2,500 |
| 2017-10-16 | $32.57 | $32.57 | $32.57 | $32.57 | $28.58 | 0 |
| 2017-10-13 | $32.57 | $32.57 | $32.57 | $32.57 | $28.58 | 400 |
| 2017-10-12 | $31.42 | $31.42 | $31.42 | $31.42 | $27.57 | 0 |
| 2017-10-11 | $31.42 | $31.42 | $31.42 | $31.42 | $27.57 | 0 |
| 2017-10-10 | $31.42 | $31.42 | $31.42 | $31.42 | $27.57 | 2,600 |
| 2017-10-09 | $30.56 | $30.56 | $30.56 | $30.56 | $26.82 | 0 |
| 2017-10-06 | $30.56 | $30.56 | $30.56 | $30.56 | $26.82 | 0 |
| 2017-10-05 | $30.56 | $30.56 | $30.56 | $30.56 | $26.82 | 300 |
| 2017-10-04 | $31.13 | $31.13 | $31.13 | $31.13 | $27.32 | 0 |
| 2017-10-03 | $31.13 | $31.13 | $31.13 | $31.13 | $27.32 | 10 |
| 2017-10-02 | $31.13 | $31.13 | $31.13 | $31.13 | $27.32 | 0 |
| 2017-09-29 | $31.13 | $31.13 | $31.13 | $31.13 | $27.32 | 0 |
| 2017-09-28 | $31.13 | $31.13 | $31.13 | $31.13 | $27.32 | 0 |
| 2017-09-27 | $31.13 | $31.13 | $31.13 | $31.13 | $27.15 | 100 |
| 2017-09-26 | $30.91 | $31.74 | $30.91 | $31.64 | $27.60 | 1,800 |
| 2017-09-25 | $31.35 | $31.35 | $31.35 | $31.35 | $27.34 | 0 |
| 2017-09-22 | $31.35 | $31.35 | $31.35 | $31.35 | $27.34 | 0 |
| 2017-09-21 | $31.35 | $31.35 | $31.35 | $31.35 | $27.34 | 14 |
| 2017-09-20 | $31.35 | $31.35 | $31.35 | $31.35 | $27.34 | 0 |
| 2017-09-19 | $31.35 | $31.35 | $31.35 | $31.35 | $27.34 | 10 |
| 2017-09-18 | $31.60 | $31.60 | $31.35 | $31.35 | $27.34 | 300 |
| 2017-09-15 | $32.67 | $32.67 | $32.67 | $32.67 | $28.50 | 0 |
| 2017-09-14 | $32.67 | $32.67 | $32.67 | $32.67 | $28.50 | 10 |
| 2017-09-13 | $32.67 | $32.67 | $32.67 | $32.67 | $28.50 | 0 |
| 2017-09-12 | $32.67 | $32.67 | $32.67 | $32.67 | $28.50 | 0 |
| 2017-09-11 | $32.73 | $32.73 | $32.67 | $32.67 | $28.50 | 1,366 |
| 2017-09-08 | $32.75 | $32.75 | $32.75 | $32.75 | $28.57 | 0 |
| 2017-09-07 | $32.75 | $32.75 | $32.75 | $32.75 | $28.57 | 9 |
| 2017-09-06 | $32.68 | $32.96 | $32.68 | $32.75 | $28.57 | 700 |
| 2017-09-05 | $31.99 | $31.99 | $31.99 | $31.99 | $27.90 | 0 |
| 2017-09-01 | $31.99 | $31.99 | $31.99 | $31.99 | $27.90 | 10 |
| 2017-08-31 | $31.94 | $31.99 | $31.89 | $31.99 | $27.90 | 1,006 |
| 2017-08-30 | $32.69 | $32.69 | $32.69 | $32.69 | $28.51 | 32 |
| 2017-08-29 | $32.54 | $32.54 | $32.54 | $32.54 | $28.38 | 10 |
| 2017-08-28 | $32.69 | $32.69 | $32.69 | $32.69 | $28.35 | 0 |
| 2017-08-25 | $32.69 | $32.69 | $32.69 | $32.69 | $28.35 | 200 |
| 2017-08-24 | $32.73 | $32.73 | $32.73 | $32.73 | $28.38 | 4 |
| 2017-08-23 | $32.73 | $32.73 | $32.73 | $32.73 | $28.38 | 0 |
| 2017-08-22 | $32.79 | $32.79 | $32.73 | $32.73 | $28.38 | 410 |
| 2017-08-21 | $32.93 | $32.93 | $32.93 | $32.93 | $28.56 | 43 |
| 2017-08-18 | $32.93 | $32.93 | $32.93 | $32.93 | $28.56 | 1 |
| 2017-08-17 | $32.93 | $32.93 | $32.93 | $32.93 | $28.56 | 38 |
| 2017-08-16 | $32.93 | $32.93 | $32.93 | $32.93 | $28.56 | 14 |
| 2017-08-15 | $32.93 | $32.93 | $32.93 | $32.93 | $28.56 | 50 |
| 2017-08-14 | $32.78 | $32.93 | $32.78 | $32.93 | $28.56 | 400 |
| 2017-08-11 | $34.99 | $35.13 | $34.99 | $35.09 | $30.43 | 300 |
| 2017-08-10 | $38.10 | $38.10 | $38.10 | $38.10 | $33.04 | 0 |
| 2017-08-09 | $38.10 | $38.10 | $38.10 | $38.10 | $33.04 | 200 |
| 2017-08-08 | $39.03 | $39.03 | $38.11 | $38.52 | $33.41 | 1,300 |
| 2017-08-07 | $38.45 | $38.45 | $38.45 | $38.45 | $33.34 | 0 |
| 2017-08-04 | $38.45 | $38.45 | $38.45 | $38.45 | $33.34 | 0 |
| 2017-08-03 | $38.31 | $38.45 | $38.31 | $38.45 | $33.34 | 400 |
| 2017-08-02 | $38.41 | $38.41 | $38.41 | $38.41 | $33.31 | 1 |
| 2017-08-01 | $38.41 | $38.41 | $38.41 | $38.41 | $33.31 | 0 |
| 2017-07-31 | $38.41 | $38.41 | $38.41 | $38.41 | $33.31 | 0 |
| 2017-07-28 | $38.41 | $38.41 | $38.41 | $38.41 | $33.31 | 500 |
| 2017-07-27 | $37.75 | $37.75 | $37.75 | $37.75 | $32.74 | 140 |
| 2017-07-26 | $37.49 | $37.87 | $37.49 | $37.86 | $32.67 | 800 |
| 2017-07-25 | $37.50 | $37.50 | $37.50 | $37.50 | $32.36 | 1,933 |
| 2017-07-24 | $37.61 | $37.61 | $37.61 | $37.61 | $32.46 | 100 |
| 2017-07-21 | $37.46 | $37.46 | $37.46 | $37.46 | $32.33 | 10 |
| 2017-07-20 | $37.40 | $37.46 | $37.40 | $37.46 | $32.33 | 200 |
| 2017-07-19 | $36.65 | $36.65 | $36.65 | $36.65 | $31.63 | 0 |
| 2017-07-18 | $36.65 | $36.65 | $36.65 | $36.65 | $31.63 | 401 |
| 2017-07-17 | $36.49 | $36.49 | $36.49 | $36.49 | $31.49 | 0 |
| 2017-07-14 | $36.49 | $36.49 | $36.49 | $36.49 | $31.49 | 0 |
| 2017-07-13 | $36.49 | $36.49 | $36.49 | $36.49 | $31.49 | 284 |
| 2017-07-12 | $36.54 | $36.54 | $36.39 | $36.39 | $31.40 | 2,300 |
| 2017-07-11 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-07-10 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-07-07 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 1,100 |
| 2017-07-06 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-07-05 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-07-03 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-06-30 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 1,963 |
| 2017-06-29 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-06-28 | $36.55 | $36.55 | $36.55 | $36.55 | $31.54 | 0 |
| 2017-06-27 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-26 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-23 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-22 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-21 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-20 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 10 |
| 2017-06-19 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 25 |
| 2017-06-16 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 1 |
| 2017-06-15 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 1 |
| 2017-06-14 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-13 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 0 |
| 2017-06-12 | $36.55 | $36.55 | $36.55 | $36.55 | $31.38 | 500 |
| 2017-06-09 | $36.00 | $36.00 | $36.00 | $36.00 | $30.91 | 1 |
| 2017-06-08 | $36.00 | $36.00 | $36.00 | $36.00 | $30.91 | 1,000 |
| 2017-06-07 | $35.83 | $35.83 | $35.83 | $35.83 | $30.76 | 0 |
| 2017-06-06 | $36.00 | $36.00 | $35.83 | $35.83 | $30.76 | 300 |
| 2017-06-05 | $35.87 | $35.92 | $35.87 | $35.92 | $30.84 | 1,150 |
| 2017-06-02 | $36.07 | $36.13 | $36.07 | $36.13 | $31.02 | 3,500 |
| 2017-06-01 | $35.77 | $35.77 | $35.77 | $35.77 | $30.71 | 100 |
| 2017-05-31 | $35.12 | $35.12 | $35.12 | $35.12 | $30.15 | 326 |
| 2017-05-30 | $35.70 | $35.70 | $35.31 | $35.31 | $30.31 | 204 |
| 2017-05-26 | $35.70 | $35.70 | $35.70 | $35.70 | $30.65 | 400 |
| 2017-05-25 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-24 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-23 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-22 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-19 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-18 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-17 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 1,200 |
| 2017-05-16 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 0 |
| 2017-05-15 | $33.57 | $33.57 | $33.57 | $33.57 | $28.82 | 23 |
| 2017-05-12 | $32.96 | $33.57 | $32.94 | $33.57 | $28.82 | 559 |
| 2017-05-11 | $32.76 | $32.94 | $32.76 | $32.94 | $28.28 | 300 |
| 2017-05-10 | $33.36 | $33.36 | $33.36 | $33.36 | $28.64 | 100 |
| 2017-05-09 | $32.76 | $32.76 | $32.76 | $32.76 | $28.13 | 0 |
| 2017-05-08 | $32.76 | $32.76 | $32.76 | $32.76 | $28.13 | 47 |
| 2017-05-05 | $32.76 | $32.76 | $32.76 | $32.76 | $28.13 | 100 |
| 2017-05-04 | $32.89 | $32.89 | $32.70 | $32.70 | $28.07 | 1,223 |
| 2017-05-03 | $33.52 | $33.52 | $33.52 | $33.52 | $28.78 | 0 |
| 2017-05-02 | $33.52 | $33.52 | $33.52 | $33.52 | $28.78 | 1,200 |
| 2017-05-01 | $33.52 | $33.52 | $33.52 | $33.52 | $28.78 | 269 |
| 2017-04-28 | $33.75 | $33.75 | $33.75 | $33.75 | $28.98 | 0 |
| 2017-04-27 | $33.75 | $33.75 | $33.75 | $33.75 | $28.98 | 0 |
| 2017-04-26 | $33.75 | $33.75 | $33.75 | $33.75 | $28.98 | 2,000 |
| 2017-04-25 | $34.75 | $34.75 | $34.75 | $34.75 | $29.67 | 0 |
| 2017-04-24 | $34.49 | $34.75 | $34.49 | $34.75 | $29.67 | 200 |
| 2017-04-21 | $35.34 | $35.34 | $35.34 | $35.34 | $30.17 | 0 |
| 2017-04-20 | $35.34 | $35.34 | $35.34 | $35.34 | $30.17 | 13 |
| 2017-04-19 | $35.34 | $35.34 | $35.34 | $35.34 | $30.17 | 0 |
| 2017-04-18 | $35.36 | $35.36 | $35.34 | $35.34 | $30.17 | 530 |
| 2017-04-17 | $35.43 | $35.43 | $35.43 | $35.43 | $30.25 | 200 |
| 2017-04-13 | $36.79 | $36.79 | $36.79 | $36.79 | $31.41 | 0 |
| 2017-04-12 | $36.79 | $36.79 | $36.79 | $36.79 | $31.41 | 200 |
| 2017-04-11 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-04-10 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-04-07 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-04-06 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-04-05 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-04-04 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-04-03 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-03-31 | $35.50 | $35.50 | $35.50 | $35.50 | $30.31 | 0 |
| 2017-03-30 | $35.69 | $35.70 | $35.50 | $35.50 | $30.31 | 720 |
| 2017-03-29 | $35.10 | $35.76 | $35.10 | $35.76 | $30.53 | 200 |
| 2017-03-28 | $35.26 | $35.26 | $35.26 | $35.26 | $29.95 | 0 |
| 2017-03-27 | $35.26 | $35.26 | $35.26 | $35.26 | $29.95 | 200 |
| 2017-03-24 | $35.26 | $35.26 | $35.26 | $35.26 | $29.95 | 325 |
| 2017-03-23 | $34.74 | $34.74 | $34.74 | $34.74 | $29.51 | 0 |
| 2017-03-22 | $34.74 | $34.74 | $34.74 | $34.74 | $29.51 | 0 |
| 2017-03-21 | $34.74 | $34.74 | $34.74 | $34.74 | $29.51 | 0 |
| 2017-03-20 | $34.74 | $34.74 | $34.74 | $34.74 | $29.51 | 0 |
| 2017-03-17 | $34.74 | $34.74 | $34.74 | $34.74 | $29.51 | 100 |
| 2017-03-16 | $33.54 | $33.54 | $33.54 | $33.54 | $28.49 | 0 |
| 2017-03-15 | $33.54 | $33.54 | $33.54 | $33.54 | $28.49 | 48 |
| 2017-03-14 | $33.85 | $33.85 | $33.54 | $33.54 | $28.49 | 789 |
| 2017-03-13 | $33.28 | $33.28 | $33.28 | $33.28 | $28.27 | 154 |
| 2017-03-10 | $32.82 | $32.82 | $32.82 | $32.82 | $27.88 | 10 |
| 2017-03-09 | $32.82 | $32.82 | $32.82 | $32.82 | $27.88 | 100 |
| 2017-03-08 | $33.03 | $33.09 | $33.03 | $33.07 | $28.09 | 2,199 |
| 2017-03-07 | $33.05 | $33.05 | $33.05 | $33.05 | $28.07 | 298 |
| 2017-03-06 | $32.78 | $32.84 | $32.78 | $32.84 | $27.89 | 800 |
| 2017-03-03 | $33.64 | $33.64 | $33.64 | $33.64 | $28.57 | 50 |
| 2017-03-02 | $33.64 | $33.64 | $33.64 | $33.64 | $28.57 | 0 |
| 2017-03-01 | $33.64 | $33.64 | $33.62 | $33.64 | $28.57 | 680 |
| 2017-02-28 | $33.57 | $33.57 | $33.57 | $33.57 | $28.51 | 0 |
| 2017-02-27 | $33.57 | $33.57 | $33.57 | $33.57 | $28.51 | 0 |
| 2017-02-24 | $33.57 | $33.57 | $33.57 | $33.57 | $28.51 | 0 |
| 2017-02-23 | $33.57 | $33.57 | $33.57 | $33.57 | $28.35 | 0 |
| 2017-02-22 | $33.57 | $33.57 | $33.42 | $33.57 | $28.35 | 900 |
| 2017-02-21 | $33.96 | $33.96 | $33.96 | $33.96 | $28.68 | 83 |
| 2017-02-17 | $33.96 | $33.96 | $33.96 | $33.96 | $28.68 | 100 |
| 2017-02-16 | $35.91 | $35.91 | $35.91 | $35.91 | $30.33 | 0 |
| 2017-02-15 | $35.91 | $35.91 | $35.91 | $35.91 | $30.33 | 12 |
| 2017-02-14 | $35.91 | $35.91 | $35.91 | $35.91 | $30.33 | 0 |
| 2017-02-13 | $35.91 | $35.91 | $35.91 | $35.91 | $30.33 | 0 |
| 2017-02-10 | $35.91 | $35.91 | $35.91 | $35.91 | $30.33 | 0 |
| 2017-02-09 | $35.93 | $35.93 | $35.91 | $35.91 | $30.33 | 295 |
| 2017-02-08 | $35.87 | $35.87 | $35.87 | $35.87 | $30.30 | 0 |
| 2017-02-07 | $36.06 | $36.06 | $35.87 | $35.87 | $30.30 | 665 |
| 2017-02-06 | $36.08 | $36.10 | $36.08 | $36.10 | $30.49 | 277 |
| 2017-02-03 | $36.09 | $36.09 | $36.09 | $36.09 | $30.48 | 0 |
| 2017-02-02 | $36.10 | $36.10 | $36.09 | $36.09 | $30.48 | 300 |
| 2017-02-01 | $36.09 | $36.09 | $36.09 | $36.09 | $30.48 | 200 |
| 2017-01-31 | $36.10 | $36.10 | $36.10 | $36.10 | $30.49 | 100 |
| 2017-01-30 | $35.80 | $35.80 | $35.80 | $35.80 | $30.24 | 300 |
| 2017-01-27 | $36.30 | $36.30 | $36.30 | $36.30 | $30.66 | 200 |
| 2017-01-26 | $35.83 | $35.83 | $35.83 | $35.83 | $30.11 | 0 |
| 2017-01-25 | $35.83 | $35.83 | $35.83 | $35.83 | $30.11 | 0 |
| 2017-01-24 | $35.83 | $35.83 | $35.83 | $35.83 | $30.11 | 0 |
| 2017-01-23 | $35.83 | $35.83 | $35.83 | $35.83 | $30.11 | 0 |
| 2017-01-20 | $35.83 | $35.83 | $35.83 | $35.83 | $30.11 | 0 |
| 2017-01-19 | $35.83 | $35.83 | $35.83 | $35.83 | $30.11 | 265 |
| 2017-01-18 | $36.67 | $36.80 | $36.67 | $36.80 | $30.92 | 300 |
| 2017-01-17 | $37.22 | $37.22 | $37.20 | $37.20 | $31.26 | 429 |
| 2017-01-13 | $38.71 | $38.71 | $38.71 | $38.71 | $32.52 | 0 |
| 2017-01-12 | $38.71 | $38.71 | $38.71 | $38.71 | $32.52 | 0 |
| 2017-01-11 | $38.71 | $38.71 | $38.71 | $38.71 | $32.52 | 0 |
| 2017-01-10 | $38.71 | $38.71 | $38.71 | $38.71 | $32.52 | 0 |
| 2017-01-09 | $38.71 | $38.71 | $38.71 | $38.71 | $32.52 | 0 |
| 2017-01-06 | $38.68 | $38.71 | $38.68 | $38.71 | $32.52 | 1,000 |
| 2017-01-05 | $37.25 | $37.25 | $37.25 | $37.25 | $31.30 | 0 |
| 2017-01-04 | $37.22 | $37.25 | $37.22 | $37.25 | $31.30 | 233 |
| 2017-01-03 | $35.05 | $35.05 | $35.05 | $35.05 | $29.45 | 0 |
| 2016-12-30 | $35.05 | $35.05 | $35.05 | $35.05 | $29.45 | 0 |
| 2016-12-29 | $35.05 | $35.05 | $35.05 | $35.05 | $29.45 | 0 |
| 2016-12-28 | $35.05 | $35.05 | $35.05 | $35.05 | $29.45 | 30 |
| 2016-12-27 | $35.05 | $35.05 | $35.05 | $35.05 | $29.30 | 0 |
| 2016-12-23 | $35.05 | $35.05 | $35.05 | $35.05 | $29.30 | 250 |
| 2016-12-22 | $35.03 | $35.03 | $35.03 | $35.03 | $29.28 | 50 |
| 2016-12-21 | $35.03 | $35.03 | $35.03 | $35.03 | $29.28 | 0 |
| 2016-12-20 | $35.03 | $35.03 | $35.03 | $35.03 | $29.28 | 0 |
| 2016-12-19 | $35.03 | $35.03 | $35.03 | $35.03 | $29.28 | 0 |
| 2016-12-16 | $35.03 | $35.03 | $35.03 | $35.03 | $29.28 | 0 |
| 2016-12-15 | $35.03 | $35.03 | $35.03 | $35.03 | $29.28 | 300 |
| 2016-12-14 | $36.17 | $36.17 | $36.17 | $36.17 | $30.23 | 0 |
| 2016-12-13 | $36.17 | $36.17 | $36.17 | $36.17 | $30.23 | 0 |
| 2016-12-12 | $36.17 | $36.17 | $36.17 | $36.17 | $30.23 | 0 |
| 2016-12-09 | $36.10 | $36.17 | $36.10 | $36.17 | $30.23 | 300 |
| 2016-12-08 | $35.16 | $35.16 | $35.16 | $35.16 | $29.39 | 0 |
| 2016-12-07 | $35.16 | $35.16 | $35.16 | $35.16 | $29.39 | 0 |
| 2016-12-06 | $35.16 | $35.16 | $35.16 | $35.16 | $29.39 | 0 |
| 2016-12-05 | $35.16 | $35.16 | $35.16 | $35.16 | $29.39 | 158 |
| 2016-12-02 | $35.10 | $35.10 | $35.10 | $35.10 | $29.34 | 110 |
| 2016-12-01 | $33.15 | $33.15 | $33.15 | $33.15 | $27.71 | 70 |
| 2016-11-30 | $33.04 | $33.15 | $33.04 | $33.15 | $27.71 | 1,351 |
| 2016-11-29 | $32.61 | $32.61 | $32.60 | $32.60 | $27.25 | 400 |
| 2016-11-28 | $32.53 | $32.53 | $32.53 | $32.53 | $27.19 | 100 |
| 2016-11-25 | $32.88 | $32.88 | $32.88 | $32.88 | $27.32 | 0 |
| 2016-11-23 | $32.60 | $32.88 | $32.60 | $32.88 | $27.32 | 280 |
| 2016-11-22 | $33.00 | $33.00 | $33.00 | $33.00 | $27.42 | 600 |
| 2016-11-21 | $32.40 | $32.42 | $32.40 | $32.40 | $26.93 | 500 |
| 2016-11-18 | $32.26 | $32.28 | $32.26 | $32.28 | $26.82 | 650 |
| 2016-11-17 | $32.08 | $32.08 | $32.03 | $32.03 | $26.62 | 1,658 |
| 2016-11-16 | $32.17 | $32.20 | $32.17 | $32.20 | $26.76 | 500 |
| 2016-11-15 | $31.70 | $32.39 | $31.70 | $32.39 | $26.92 | 974 |
| 2016-11-14 | $31.65 | $31.81 | $31.65 | $31.81 | $26.43 | 2,798 |
| 2016-11-11 | $34.06 | $34.06 | $31.88 | $31.90 | $26.51 | 2,221 |
| 2016-11-10 | $35.88 | $35.88 | $35.88 | $35.88 | $29.82 | 0 |
| 2016-11-09 | $35.88 | $35.88 | $35.88 | $35.88 | $29.82 | 0 |
| 2016-11-08 | $35.88 | $35.88 | $35.88 | $35.88 | $29.82 | 0 |
| 2016-11-07 | $35.88 | $35.88 | $35.88 | $35.88 | $29.82 | 0 |
| 2016-11-04 | $35.88 | $35.88 | $35.88 | $35.88 | $29.82 | 0 |
| 2016-11-03 | $35.88 | $35.88 | $35.88 | $35.88 | $29.82 | 2,276 |
| 2016-11-02 | $36.22 | $36.22 | $35.88 | $35.88 | $29.82 | 600 |
| 2016-11-01 | $37.00 | $37.00 | $37.00 | $37.00 | $30.75 | 0 |
| 2016-10-31 | $37.00 | $37.00 | $37.00 | $37.00 | $30.75 | 0 |
| 2016-10-28 | $37.00 | $37.00 | $37.00 | $37.00 | $30.75 | 100 |
| 2016-10-27 | $37.19 | $37.19 | $37.19 | $37.19 | $30.90 | 100 |
| 2016-10-26 | $39.09 | $39.09 | $39.09 | $39.09 | $32.32 | 0 |
| 2016-10-25 | $39.09 | $39.09 | $39.09 | $39.09 | $32.32 | 0 |
| 2016-10-24 | $39.09 | $39.09 | $39.09 | $39.09 | $32.32 | 0 |
| 2016-10-21 | $39.09 | $39.09 | $39.09 | $39.09 | $32.32 | 0 |
| 2016-10-20 | $39.09 | $39.09 | $39.09 | $39.09 | $32.32 | 200 |
| 2016-10-19 | $40.97 | $40.97 | $40.55 | $40.55 | $33.53 | 400 |
| 2016-10-18 | $39.93 | $39.93 | $39.93 | $39.93 | $33.02 | 100 |
| 2016-10-17 | $39.00 | $39.00 | $39.00 | $39.00 | $32.25 | 0 |
| 2016-10-14 | $39.00 | $39.00 | $39.00 | $39.00 | $32.25 | 15 |
| 2016-10-13 | $39.00 | $39.00 | $39.00 | $39.00 | $32.25 | 514 |
| 2016-10-12 | $37.07 | $37.07 | $37.07 | $37.07 | $30.65 | 0 |
| 2016-10-11 | $37.07 | $37.07 | $37.07 | $37.07 | $30.65 | 0 |
| 2016-10-10 | $37.09 | $37.09 | $37.07 | $37.07 | $30.65 | 261 |
| 2016-10-07 | $38.21 | $38.21 | $38.21 | $38.21 | $31.59 | 261 |
| 2016-10-06 | $39.42 | $39.42 | $39.42 | $39.42 | $32.59 | 0 |
| 2016-10-05 | $39.42 | $39.42 | $39.42 | $39.42 | $32.59 | 12 |
| 2016-10-04 | $39.42 | $39.42 | $39.42 | $39.42 | $32.59 | 2,568 |
| 2016-10-03 | $39.29 | $39.42 | $39.29 | $39.42 | $32.59 | 1,869 |
| 2016-09-30 | $38.83 | $38.83 | $38.83 | $38.83 | $32.11 | 100 |
| 2016-09-29 | $38.20 | $38.20 | $38.20 | $38.20 | $31.59 | 0 |
| 2016-09-28 | $38.20 | $38.20 | $38.20 | $38.20 | $31.59 | 3 |
| 2016-09-27 | $38.20 | $38.20 | $38.20 | $38.20 | $31.43 | 1,500 |
| 2016-09-26 | $38.24 | $38.24 | $38.24 | $38.24 | $31.46 | 50 |
| 2016-09-23 | $38.24 | $38.24 | $38.24 | $38.24 | $31.46 | 0 |
| 2016-09-22 | $38.24 | $38.24 | $38.24 | $38.24 | $31.46 | 1,510 |
| 2016-09-21 | $37.73 | $37.73 | $37.73 | $37.73 | $31.05 | 1 |
| 2016-09-20 | $37.73 | $37.73 | $37.73 | $37.73 | $31.05 | 0 |
| 2016-09-19 | $37.73 | $37.73 | $37.73 | $37.73 | $31.05 | 100 |
| 2016-09-16 | $37.93 | $37.93 | $37.93 | $37.93 | $31.21 | 18 |
| 2016-09-15 | $37.93 | $37.93 | $37.93 | $37.93 | $31.21 | 150 |
| 2016-09-14 | $39.32 | $39.32 | $39.32 | $39.32 | $32.35 | 0 |
| 2016-09-13 | $39.32 | $39.32 | $39.32 | $39.32 | $32.35 | 0 |
| 2016-09-12 | $39.32 | $39.32 | $39.32 | $39.32 | $32.35 | 100 |
| 2016-09-09 | $39.78 | $39.78 | $39.78 | $39.78 | $32.73 | 0 |
| 2016-09-08 | $39.50 | $39.78 | $39.50 | $39.78 | $32.73 | 1,775 |
| 2016-09-07 | $40.29 | $40.29 | $40.29 | $40.29 | $33.15 | 0 |
| 2016-09-06 | $40.29 | $40.29 | $40.29 | $40.29 | $33.15 | 300 |
| 2016-09-02 | $38.89 | $38.89 | $38.89 | $38.89 | $32.00 | 0 |
| 2016-09-01 | $38.89 | $38.89 | $38.89 | $38.89 | $32.00 | 0 |
| 2016-08-31 | $38.89 | $38.89 | $38.89 | $38.89 | $32.00 | 0 |
| 2016-08-30 | $38.89 | $38.89 | $38.89 | $38.89 | $32.00 | 125 |
| 2016-08-29 | $39.24 | $39.24 | $39.24 | $39.24 | $32.29 | 0 |
| 2016-08-26 | $39.01 | $39.24 | $39.01 | $39.24 | $32.13 | 200 |
| 2016-08-25 | $38.86 | $38.86 | $38.86 | $38.86 | $31.82 | 0 |
| 2016-08-24 | $38.86 | $38.86 | $38.86 | $38.86 | $31.82 | 100 |
| 2016-08-23 | $39.42 | $39.42 | $39.42 | $39.42 | $32.28 | 2,047 |
| 2016-08-22 | $38.69 | $38.69 | $38.69 | $38.69 | $31.68 | 253 |
| 2016-08-19 | $38.68 | $38.68 | $38.68 | $38.68 | $31.67 | 173 |
| 2016-08-18 | $39.47 | $39.58 | $39.31 | $39.31 | $32.19 | 425 |
| 2016-08-17 | $41.32 | $41.32 | $41.32 | $41.32 | $33.84 | 0 |
| 2016-08-16 | $41.32 | $41.32 | $41.32 | $41.32 | $33.84 | 18 |
| 2016-08-15 | $41.32 | $41.32 | $41.32 | $41.32 | $33.84 | 0 |
| 2016-08-12 | $41.32 | $41.32 | $41.32 | $41.32 | $33.84 | 75 |
| 2016-08-11 | $41.32 | $41.32 | $41.32 | $41.32 | $33.84 | 0 |
| 2016-08-10 | $42.99 | $43.00 | $41.32 | $41.32 | $33.84 | 1,418 |
| 2016-08-09 | $43.17 | $43.17 | $43.17 | $43.17 | $35.35 | 0 |
| 2016-08-08 | $43.17 | $43.17 | $43.17 | $43.17 | $35.35 | 0 |
| 2016-08-05 | $43.07 | $43.17 | $43.07 | $43.17 | $35.35 | 590 |
| 2016-08-04 | $43.17 | $43.29 | $43.11 | $43.29 | $35.45 | 807 |
| 2016-08-03 | $42.88 | $42.88 | $42.88 | $42.88 | $35.11 | 0 |
| 2016-08-02 | $42.85 | $42.88 | $42.84 | $42.88 | $35.11 | 500 |
| 2016-08-01 | $42.83 | $42.83 | $42.83 | $42.83 | $35.07 | 540 |
| 2016-07-29 | $41.80 | $41.80 | $41.80 | $41.80 | $34.23 | 0 |
| 2016-07-28 | $41.80 | $41.80 | $41.80 | $41.80 | $34.23 | 0 |
| 2016-07-27 | $41.80 | $41.80 | $41.80 | $41.80 | $34.23 | 0 |
| 2016-07-26 | $41.80 | $41.86 | $41.80 | $41.80 | $34.08 | 500 |
| 2016-07-25 | $43.71 | $43.71 | $43.71 | $43.71 | $35.63 | 0 |
| 2016-07-22 | $43.71 | $43.71 | $43.71 | $43.71 | $35.63 | 0 |
| 2016-07-21 | $43.71 | $43.71 | $43.71 | $43.71 | $35.63 | 1,000 |
| 2016-07-20 | $44.18 | $44.18 | $44.18 | $44.18 | $36.02 | 0 |
| 2016-07-19 | $44.18 | $44.18 | $44.18 | $44.18 | $36.02 | 0 |
| 2016-07-18 | $44.18 | $44.18 | $44.18 | $44.18 | $36.02 | 133 |
| 2016-07-15 | $43.87 | $44.25 | $43.87 | $44.25 | $36.07 | 1,050 |
| 2016-07-14 | $45.55 | $45.55 | $45.55 | $45.55 | $37.13 | 0 |
| 2016-07-13 | $45.55 | $45.55 | $45.55 | $45.55 | $37.13 | 0 |
| 2016-07-12 | $45.75 | $45.75 | $45.55 | $45.55 | $37.13 | 300 |
| 2016-07-11 | $44.62 | $44.62 | $44.62 | $44.62 | $36.37 | 0 |
| 2016-07-08 | $44.75 | $44.75 | $44.62 | $44.62 | $36.37 | 2,002 |
| 2016-07-07 | $44.87 | $44.87 | $44.87 | $44.87 | $36.58 | 0 |
| 2016-07-06 | $44.87 | $44.87 | $44.87 | $44.87 | $36.58 | 0 |
| 2016-07-05 | $44.87 | $44.87 | $44.87 | $44.87 | $36.58 | 75 |
| 2016-07-01 | $44.83 | $44.87 | $44.83 | $44.87 | $36.58 | 280 |
| 2016-06-30 | $41.95 | $41.95 | $41.95 | $41.95 | $34.20 | 0 |
| 2016-06-29 | $41.95 | $41.95 | $41.95 | $41.95 | $34.20 | 0 |
| 2016-06-28 | $41.95 | $41.95 | $41.95 | $41.95 | $34.20 | 100 |
| 2016-06-27 | $42.69 | $42.69 | $42.69 | $42.69 | $34.64 | 0 |
| 2016-06-24 | $42.69 | $42.69 | $42.69 | $42.69 | $34.64 | 0 |
| 2016-06-23 | $42.69 | $42.69 | $42.69 | $42.69 | $34.64 | 500 |
| 2016-06-22 | $42.24 | $42.24 | $42.24 | $42.24 | $34.28 | 30 |
| 2016-06-21 | $42.24 | $42.24 | $42.24 | $42.24 | $34.28 | 16 |
| 2016-06-20 | $42.24 | $42.24 | $42.24 | $42.24 | $34.28 | 900 |
| 2016-06-17 | $41.09 | $41.09 | $41.09 | $41.09 | $33.35 | 0 |
| 2016-06-16 | $41.01 | $41.09 | $41.01 | $41.09 | $33.35 | 517 |
| 2016-06-15 | $42.56 | $42.56 | $42.56 | $42.56 | $34.54 | 0 |
| 2016-06-14 | $42.56 | $42.56 | $42.56 | $42.56 | $34.54 | 0 |
| 2016-06-13 | $42.56 | $42.56 | $42.56 | $42.56 | $34.54 | 0 |
| 2016-06-10 | $42.56 | $42.56 | $42.56 | $42.56 | $34.54 | 0 |
| 2016-06-09 | $42.56 | $42.56 | $42.56 | $42.56 | $34.54 | 0 |
| 2016-06-08 | $42.56 | $42.56 | $42.56 | $42.56 | $34.54 | 466 |
| 2016-06-07 | $39.55 | $39.55 | $39.55 | $39.55 | $32.10 | 0 |
| 2016-06-06 | $39.55 | $39.55 | $39.55 | $39.55 | $32.10 | 0 |
| 2016-06-03 | $39.55 | $39.55 | $39.55 | $39.55 | $32.10 | 0 |
| 2016-06-02 | $39.55 | $39.55 | $39.55 | $39.55 | $32.10 | 500 |
| 2016-06-01 | $40.34 | $40.34 | $40.34 | $40.34 | $32.74 | 300 |
| 2016-05-31 | $40.34 | $40.34 | $40.34 | $40.34 | $32.74 | 300 |
| 2016-05-27 | $40.33 | $40.34 | $40.33 | $40.34 | $32.74 | 1,000 |
| 2016-05-26 | $40.20 | $40.20 | $40.20 | $40.20 | $32.48 | 399 |
| 2016-05-25 | $38.95 | $38.95 | $38.95 | $38.95 | $31.35 | 50 |
| 2016-05-24 | $38.96 | $38.96 | $38.95 | $38.95 | $31.35 | 303 |
| 2016-05-23 | $39.22 | $39.22 | $39.22 | $39.22 | $31.57 | 0 |
| 2016-05-20 | $39.22 | $39.22 | $39.22 | $39.22 | $31.57 | 32 |
| 2016-05-19 | $39.23 | $39.27 | $39.22 | $39.22 | $31.57 | 2,610 |
| 2016-05-18 | $40.19 | $40.19 | $40.19 | $40.19 | $32.35 | 100 |
| 2016-05-17 | $39.84 | $39.84 | $39.84 | $39.84 | $32.07 | 11 |
| 2016-05-16 | $39.84 | $39.84 | $39.84 | $39.84 | $32.07 | 0 |
| 2016-05-13 | $38.29 | $39.84 | $38.29 | $39.84 | $32.07 | 325 |
| 2016-05-12 | $42.43 | $42.43 | $42.43 | $42.43 | $34.15 | 100 |
| 2016-05-11 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-10 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-09 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-06 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-05 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-04 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-03 | $42.71 | $42.71 | $42.71 | $42.71 | $34.37 | 0 |
| 2016-05-02 | $42.79 | $42.79 | $42.71 | $42.71 | $34.37 | 300 |
| 2016-04-29 | $42.28 | $42.28 | $42.28 | $42.28 | $34.03 | 0 |
| 2016-04-28 | $42.28 | $42.28 | $42.28 | $42.28 | $34.03 | 0 |
| 2016-04-27 | $42.69 | $42.69 | $42.28 | $42.28 | $34.03 | 361 |
| 2016-04-26 | $42.65 | $42.65 | $42.65 | $42.65 | $34.18 | 150 |
| 2016-04-25 | $43.25 | $43.25 | $43.25 | $43.25 | $34.66 | 0 |
| 2016-04-22 | $43.25 | $43.25 | $43.25 | $43.25 | $34.66 | 0 |
| 2016-04-21 | $43.25 | $43.25 | $43.25 | $43.25 | $34.66 | 0 |
| 2016-04-20 | $43.25 | $43.25 | $43.25 | $43.25 | $34.66 | 0 |
| 2016-04-19 | $43.20 | $43.25 | $43.20 | $43.25 | $34.66 | 200 |
| 2016-04-18 | $41.31 | $41.31 | $41.31 | $41.31 | $33.10 | 10 |
| 2016-04-15 | $41.31 | $41.31 | $41.31 | $41.31 | $33.10 | 0 |
| 2016-04-14 | $41.31 | $41.31 | $41.31 | $41.31 | $33.10 | 0 |
| 2016-04-13 | $41.31 | $41.31 | $41.31 | $41.31 | $33.10 | 24 |
| 2016-04-12 | $41.31 | $41.31 | $41.31 | $41.31 | $33.10 | 100 |
| 2016-04-11 | $41.19 | $41.19 | $41.19 | $41.19 | $33.01 | 500 |
| 2016-04-08 | $40.14 | $40.14 | $40.14 | $40.14 | $32.16 | 0 |
| 2016-04-07 | $40.14 | $40.14 | $40.14 | $40.14 | $32.16 | 0 |
| 2016-04-06 | $40.14 | $40.14 | $40.14 | $40.14 | $32.16 | 175 |
| 2016-04-05 | $40.01 | $40.01 | $40.01 | $40.01 | $32.06 | 0 |
| 2016-04-04 | $40.01 | $40.01 | $40.01 | $40.01 | $32.06 | 0 |
| 2016-04-01 | $40.00 | $40.01 | $40.00 | $40.01 | $32.06 | 200 |
| 2016-03-31 | $39.61 | $40.08 | $39.61 | $40.08 | $32.12 | 200 |
| 2016-03-30 | $38.65 | $38.65 | $38.65 | $38.65 | $30.97 | 236 |
| 2016-03-29 | $38.56 | $38.65 | $38.56 | $38.65 | $30.97 | 500 |
| 2016-03-28 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 72 |
| 2016-03-24 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 0 |
| 2016-03-23 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 10 |
| 2016-03-22 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 0 |
| 2016-03-21 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 51 |
| 2016-03-18 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 0 |
| 2016-03-17 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 0 |
| 2016-03-16 | $39.45 | $39.45 | $39.45 | $39.45 | $31.46 | 160 |
| 2016-03-15 | $40.35 | $40.35 | $40.35 | $40.35 | $32.18 | 10 |
| 2016-03-14 | $40.35 | $40.35 | $40.35 | $40.35 | $32.18 | 0 |
| 2016-03-11 | $40.35 | $40.35 | $40.35 | $40.35 | $32.18 | 100 |
| 2016-03-10 | $39.55 | $39.55 | $39.55 | $39.55 | $31.54 | 121 |
| 2016-03-09 | $40.29 | $40.29 | $40.27 | $40.27 | $32.12 | 280 |
| 2016-03-08 | $37.68 | $37.68 | $37.68 | $37.68 | $30.05 | 0 |
| 2016-03-07 | $37.68 | $37.68 | $37.68 | $37.68 | $30.05 | 14 |
| 2016-03-04 | $37.68 | $37.68 | $37.68 | $37.68 | $30.05 | 0 |
| 2016-03-03 | $37.68 | $37.68 | $37.68 | $37.68 | $30.05 | 0 |
| 2016-03-02 | $37.68 | $37.68 | $37.68 | $37.68 | $30.05 | 0 |
| 2016-03-01 | $36.74 | $37.68 | $36.74 | $37.68 | $30.05 | 600 |
| 2016-02-29 | $36.24 | $36.27 | $36.24 | $36.27 | $28.92 | 800 |
| 2016-02-26 | $36.07 | $36.23 | $36.07 | $36.23 | $28.89 | 2,118 |
| 2016-02-25 | $34.84 | $34.84 | $34.84 | $34.84 | $27.78 | 18 |
| 2016-02-24 | $34.98 | $34.98 | $34.98 | $34.98 | $27.74 | 266 |
| 2016-02-23 | $35.23 | $35.23 | $35.23 | $35.23 | $27.94 | 72 |
| 2016-02-22 | $35.23 | $35.23 | $35.23 | $35.23 | $27.94 | 100 |
| 2016-02-19 | $32.86 | $32.86 | $32.86 | $32.86 | $26.06 | 115 |
| 2016-02-18 | $30.50 | $31.00 | $30.50 | $31.00 | $24.59 | 1,060 |
| 2016-02-17 | $30.68 | $30.68 | $30.68 | $30.68 | $24.33 | 11 |
| 2016-02-16 | $30.68 | $30.68 | $30.68 | $30.68 | $24.33 | 100 |
| 2016-02-12 | $29.79 | $29.79 | $29.79 | $29.79 | $23.63 | 0 |
| 2016-02-11 | $29.79 | $29.79 | $29.79 | $29.79 | $23.63 | 537 |
| 2016-02-10 | $30.97 | $30.97 | $30.97 | $30.97 | $24.56 | 0 |
| 2016-02-09 | $30.97 | $30.97 | $30.97 | $30.97 | $24.56 | 0 |
| 2016-02-08 | $31.72 | $31.72 | $30.97 | $30.97 | $24.56 | 400 |
| 2016-02-05 | $32.04 | $32.04 | $32.04 | $32.04 | $25.41 | 100 |
| 2016-02-04 | $31.66 | $31.66 | $31.66 | $31.66 | $25.11 | 100 |
| 2016-02-03 | $29.63 | $29.63 | $29.63 | $29.63 | $23.50 | 0 |
| 2016-02-02 | $29.66 | $29.66 | $29.63 | $29.63 | $23.50 | 536 |
| 2016-02-01 | $31.41 | $31.41 | $31.41 | $31.41 | $24.91 | 0 |
| 2016-01-29 | $30.73 | $31.41 | $30.73 | $31.41 | $24.91 | 417 |
| 2016-01-28 | $30.40 | $30.40 | $30.40 | $30.40 | $24.11 | 68 |
| 2016-01-27 | $30.40 | $30.40 | $30.40 | $30.40 | $24.11 | 100 |
| 2016-01-26 | $29.49 | $29.49 | $29.49 | $29.49 | $23.26 | 23,300 |
| 2016-01-25 | $30.06 | $30.06 | $30.04 | $30.04 | $23.69 | 200 |
| 2016-01-22 | $28.30 | $28.30 | $28.30 | $28.30 | $22.32 | 2 |
| 2016-01-21 | $28.30 | $28.30 | $28.30 | $28.30 | $22.32 | 100 |
| 2016-01-20 | $27.12 | $27.12 | $27.12 | $27.12 | $21.39 | 200 |
| 2016-01-19 | $30.28 | $30.28 | $30.28 | $30.28 | $23.88 | 50 |
| 2016-01-15 | $30.28 | $30.28 | $30.28 | $30.28 | $23.88 | 50 |
| 2016-01-14 | $30.28 | $30.28 | $30.28 | $30.28 | $23.88 | 100 |
| 2016-01-13 | $30.28 | $30.28 | $30.28 | $30.28 | $23.88 | 300 |
| 2016-01-12 | $30.33 | $30.33 | $30.30 | $30.30 | $23.90 | 200 |
| 2016-01-11 | $30.46 | $30.46 | $30.46 | $30.46 | $24.03 | 2,348 |
| 2016-01-08 | $30.36 | $30.39 | $30.36 | $30.39 | $23.97 | 507 |
| 2016-01-07 | $32.22 | $32.22 | $31.32 | $31.32 | $24.70 | 450 |
| 2016-01-06 | $33.08 | $33.08 | $33.08 | $33.08 | $26.09 | 100 |
| 2016-01-05 | $34.47 | $34.47 | $34.47 | $34.47 | $27.19 | 0 |
| 2016-01-04 | $34.47 | $34.47 | $34.47 | $34.47 | $27.19 | 619 |
| 2015-12-31 | $34.60 | $34.66 | $34.46 | $34.47 | $27.19 | 619 |
| 2015-12-30 | $35.06 | $35.06 | $35.06 | $35.06 | $27.65 | 300 |
| 2015-12-29 | $35.07 | $35.07 | $35.06 | $35.06 | $27.65 | 300 |
| 2015-12-28 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 0 |
| 2015-12-24 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 0 |
| 2015-12-23 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 0 |
| 2015-12-22 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 0 |
| 2015-12-21 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 0 |
| 2015-12-18 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 0 |
| 2015-12-17 | $33.84 | $33.84 | $33.84 | $33.84 | $25.83 | 100 |
| 2015-12-16 | $33.71 | $33.95 | $33.70 | $33.95 | $25.91 | 600 |
| 2015-12-15 | $33.35 | $33.59 | $33.35 | $33.59 | $25.64 | 600 |
| 2015-12-14 | $32.90 | $32.90 | $32.90 | $32.90 | $25.11 | 100 |
| 2015-12-11 | $33.06 | $33.06 | $33.06 | $33.06 | $25.23 | 0 |
| 2015-12-10 | $33.06 | $33.06 | $33.06 | $33.06 | $25.23 | 0 |
| 2015-12-09 | $33.06 | $33.06 | $33.06 | $33.06 | $25.23 | 300 |
| 2015-12-08 | $33.37 | $33.37 | $33.18 | $33.18 | $25.33 | 2,445 |
| 2015-12-07 | $35.47 | $35.47 | $35.47 | $35.47 | $27.07 | 1,320 |
| 2015-12-04 | $35.24 | $35.47 | $35.14 | $35.47 | $27.07 | 1,320 |
| 2015-12-03 | $35.39 | $35.42 | $35.39 | $35.42 | $27.04 | 281 |
| 2015-12-02 | $35.77 | $35.77 | $35.77 | $35.77 | $27.30 | 0 |
| 2015-12-01 | $35.77 | $35.77 | $35.77 | $35.77 | $27.30 | 100 |
| 2015-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $26.71 | 0 |
| 2015-11-27 | $35.00 | $35.00 | $35.00 | $35.00 | $26.71 | 0 |
| 2015-11-25 | $35.03 | $35.03 | $35.00 | $35.00 | $26.71 | 385 |
| 2015-11-24 | $34.91 | $35.08 | $34.91 | $35.08 | $26.68 | 1,310 |
| 2015-11-23 | $35.43 | $35.43 | $35.43 | $35.43 | $26.94 | 500 |
| 2015-11-20 | $35.29 | $35.43 | $35.24 | $35.43 | $26.94 | 500 |
| 2015-11-19 | $35.08 | $35.08 | $35.08 | $35.08 | $26.68 | 100 |
| 2015-11-18 | $35.42 | $35.42 | $35.42 | $35.42 | $26.94 | 1,110 |
| 2015-11-17 | $35.92 | $35.92 | $35.42 | $35.42 | $26.94 | 1,110 |
| 2015-11-16 | $35.35 | $35.35 | $35.28 | $35.28 | $26.83 | 730 |
| 2015-11-13 | $36.59 | $36.59 | $36.31 | $36.31 | $27.61 | 400 |
| 2015-11-12 | $36.99 | $36.99 | $36.99 | $36.99 | $28.13 | 250 |
| 2015-11-11 | $36.78 | $37.24 | $36.78 | $37.24 | $28.32 | 1,540 |
| 2015-11-10 | $38.57 | $38.57 | $38.32 | $38.32 | $29.14 | 0 |
| 2015-11-09 | $38.57 | $38.57 | $38.32 | $38.32 | $29.14 | 0 |
| 2015-11-06 | $38.57 | $38.57 | $38.32 | $38.32 | $29.14 | 213 |
| 2015-11-05 | $39.03 | $39.03 | $38.80 | $39.01 | $29.67 | 800 |
| 2015-11-04 | $39.78 | $39.78 | $39.72 | $39.72 | $30.21 | 430 |
| 2015-11-03 | $40.90 | $40.90 | $40.90 | $40.90 | $31.10 | 0 |
| 2015-11-02 | $40.90 | $40.90 | $40.90 | $40.90 | $31.10 | 125 |
| 2015-10-30 | $41.20 | $41.33 | $41.20 | $41.28 | $31.39 | 535 |
| 2015-10-29 | $40.93 | $40.93 | $40.93 | $40.93 | $31.13 | 0 |
| 2015-10-28 | $40.93 | $40.93 | $40.93 | $40.93 | $31.13 | 0 |
| 2015-10-27 | $40.93 | $40.93 | $40.93 | $40.93 | $31.00 | 330 |
| 2015-10-26 | $43.30 | $43.30 | $43.30 | $43.30 | $32.79 | 100 |
| 2015-10-23 | $43.30 | $43.30 | $43.30 | $43.30 | $32.79 | 0 |
| 2015-10-22 | $43.30 | $43.30 | $43.30 | $43.30 | $32.79 | 0 |
| 2015-10-21 | $43.30 | $43.30 | $43.30 | $43.30 | $32.79 | 100 |
| 2015-10-20 | $42.61 | $42.67 | $42.61 | $42.67 | $32.31 | 0 |
| 2015-10-19 | $42.61 | $42.67 | $42.61 | $42.67 | $32.31 | 75 |
| 2015-10-16 | $42.61 | $42.67 | $42.61 | $42.67 | $32.31 | 40 |
| 2015-10-15 | $42.61 | $42.67 | $42.61 | $42.67 | $32.31 | 0 |
| 2015-10-14 | $42.61 | $42.67 | $42.61 | $42.67 | $32.31 | 0 |
| 2015-10-13 | $42.61 | $42.67 | $42.61 | $42.67 | $32.31 | 246 |
| 2015-10-12 | $42.38 | $42.78 | $42.38 | $42.78 | $32.40 | 0 |
| 2015-10-09 | $42.38 | $42.78 | $42.38 | $42.78 | $32.40 | 0 |
| 2015-10-08 | $42.38 | $42.78 | $42.38 | $42.78 | $32.40 | 0 |
| 2015-10-07 | $42.38 | $42.78 | $42.38 | $42.78 | $32.40 | 200 |
| 2015-10-06 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-10-05 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-10-02 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-10-01 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-09-30 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-09-29 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-09-28 | $40.01 | $40.01 | $40.01 | $40.01 | $30.30 | 0 |
| 2015-09-25 | $40.01 | $40.01 | $40.01 | $40.01 | $30.17 | 0 |
| 2015-09-24 | $40.01 | $40.01 | $40.01 | $40.01 | $30.17 | 100 |
| 2015-09-23 | $40.72 | $40.72 | $40.72 | $40.72 | $30.71 | 100 |
| 2015-09-22 | $41.00 | $41.00 | $41.00 | $41.00 | $30.92 | 0 |
| 2015-09-21 | $41.00 | $41.00 | $41.00 | $41.00 | $30.92 | 0 |
| 2015-09-18 | $41.00 | $41.00 | $41.00 | $41.00 | $30.92 | 150 |
| 2015-09-17 | $41.22 | $41.22 | $41.22 | $41.22 | $31.08 | 425 |
| 2015-09-16 | $41.15 | $41.15 | $41.15 | $41.15 | $31.03 | 146 |
| 2015-09-15 | $40.83 | $40.83 | $40.83 | $40.83 | $30.79 | 0 |
| 2015-09-14 | $40.84 | $40.84 | $40.83 | $40.83 | $30.79 | 200 |
| 2015-09-11 | $41.50 | $41.50 | $41.50 | $41.50 | $31.30 | 23 |
| 2015-09-10 | $41.37 | $41.50 | $41.37 | $41.50 | $31.30 | 443 |
| 2015-09-09 | $41.54 | $41.54 | $41.54 | $41.54 | $31.33 | 100 |
| 2015-09-08 | $42.29 | $42.29 | $42.29 | $42.29 | $31.89 | 0 |
| 2015-09-04 | $42.29 | $42.29 | $42.29 | $42.29 | $31.89 | 200 |
| 2015-09-03 | $41.12 | $42.05 | $41.12 | $42.05 | $31.71 | 375 |
| 2015-09-02 | $40.90 | $40.90 | $40.90 | $40.90 | $30.84 | 100 |
| 2015-09-01 | $36.79 | $39.80 | $36.79 | $38.93 | $29.36 | 0 |
| 2015-08-31 | $36.79 | $39.80 | $36.79 | $38.93 | $29.36 | 396 |
Boardwalk Real Estate Investment Trust (BOWFF) News Headlines
Recent Boardwalk Real Estate Investment Trust (BOWFF) News
Similar Companies to Boardwalk Real Estate Investment Trust (BOWFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |