Canadian Utilities Ltd - Class A (CDUAF) Exchange: PINK
Data as of May 6, 2024
$21.68 ($-0.24) -1.09%
Canadian Utilities Ltd - Class A - Daily Information
Click for more stock information on Canadian Utilities Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $21.92 |
| Previous Close | $21.68 |
| High | $21.92 |
| Low | $21.68 |
| Adjusted Open | $21.92 |
| Previous Adjusted Close | $21.68 |
| Adjusted High | $21.92 |
| Adjusted Low | $21.68 |
About Canadian Utilities Ltd - Class A (CDUAF)
No Description Available
Invest in Canadian Utilities Ltd - Class A (CDUAF)
Historical Stock Data for Canadian Utilities Ltd - Class A (CDUAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $21.92 | $21.92 | $21.68 | $21.68 | $21.68 | 3,598 |
| 2024-04-12 | $22.22 | $22.22 | $21.92 | $21.92 | $21.92 | 5,112 |
| 2024-04-11 | $22.20 | $22.46 | $22.20 | $22.46 | $22.46 | 109,550 |
| 2024-04-10 | $22.51 | $22.51 | $22.29 | $22.29 | $22.29 | 5,742 |
| 2024-04-09 | $22.40 | $22.70 | $22.40 | $22.50 | $22.50 | 3,873 |
| 2024-04-08 | $22.20 | $22.50 | $22.13 | $22.50 | $22.50 | 3,873 |
| 2024-04-05 | $21.96 | $22.02 | $21.82 | $22.00 | $22.00 | 1,285 |
| 2024-04-04 | $22.35 | $22.52 | $22.32 | $22.32 | $22.32 | 1,234 |
| 2024-04-03 | $22.20 | $22.21 | $22.18 | $22.21 | $22.21 | 2,716 |
| 2024-04-02 | $22.30 | $22.38 | $22.22 | $22.37 | $22.37 | 40,237 |
| 2024-04-01 | $22.48 | $22.48 | $22.36 | $22.37 | $22.37 | 39,506 |
| 2024-03-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1,233 |
| 2024-03-27 | $22.56 | $22.56 | $22.52 | $22.52 | $22.52 | 951 |
| 2024-03-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 344 |
| 2024-03-25 | $22.79 | $22.82 | $22.70 | $22.70 | $22.70 | 3,340 |
| 2024-03-22 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 475 |
| 2024-03-21 | $22.79 | $22.79 | $22.74 | $22.74 | $22.74 | 340 |
| 2024-03-20 | $22.75 | $22.75 | $22.67 | $22.70 | $22.70 | 989 |
| 2024-03-19 | $22.79 | $22.82 | $22.79 | $22.82 | $22.82 | 2,783 |
| 2024-03-18 | $22.79 | $22.97 | $22.79 | $22.83 | $22.83 | 2,518 |
| 2024-03-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 617 |
| 2024-03-14 | $22.51 | $22.51 | $22.38 | $22.38 | $22.38 | 3,898 |
| 2024-03-13 | $22.84 | $22.85 | $22.84 | $22.85 | $22.85 | 3,934 |
| 2024-03-12 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 3,977 |
| 2024-03-11 | $22.91 | $23.00 | $22.86 | $22.93 | $22.93 | 3,977 |
| 2024-03-08 | $23.02 | $23.02 | $22.96 | $22.97 | $22.97 | 828 |
| 2024-03-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2,573 |
| 2024-03-06 | $23.00 | $23.00 | $22.79 | $22.96 | $22.96 | 4,560 |
| 2024-03-05 | $22.78 | $22.80 | $22.78 | $22.80 | $22.80 | 611 |
| 2024-03-04 | $22.83 | $22.83 | $22.55 | $22.55 | $22.55 | 3,373 |
| 2024-03-01 | $22.55 | $22.80 | $22.55 | $22.79 | $22.79 | 1,708 |
| 2024-02-29 | $23.00 | $23.02 | $22.47 | $22.47 | $22.47 | 29,146 |
| 2024-02-28 | $22.46 | $22.62 | $22.46 | $22.62 | $22.62 | 1,554 |
| 2024-02-27 | $22.50 | $22.68 | $22.50 | $22.53 | $22.53 | 2,208 |
| 2024-02-26 | $22.67 | $22.67 | $22.48 | $22.48 | $22.48 | 3,099 |
| 2024-02-23 | $22.87 | $22.87 | $22.78 | $22.78 | $22.78 | 2,010 |
| 2024-02-22 | $22.60 | $22.80 | $22.60 | $22.78 | $22.78 | 5,844 |
| 2024-02-21 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 188 |
| 2024-02-20 | $22.70 | $22.70 | $22.43 | $22.58 | $22.58 | 1,050 |
| 2024-02-16 | $22.47 | $22.59 | $22.31 | $22.50 | $22.50 | 3,777 |
| 2024-02-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 192 |
| 2024-02-14 | $22.00 | $22.06 | $21.95 | $21.98 | $21.98 | 2,365 |
| 2024-02-13 | $22.08 | $22.08 | $21.75 | $21.78 | $21.78 | 6,971 |
| 2024-02-12 | $22.16 | $22.55 | $22.16 | $22.55 | $22.55 | 870 |
| 2024-02-09 | $22.02 | $22.09 | $22.02 | $22.09 | $22.09 | 811 |
| 2024-02-08 | $22.14 | $22.14 | $22.02 | $22.02 | $22.02 | 2,889 |
| 2024-02-07 | $22.40 | $22.59 | $22.40 | $22.40 | $22.40 | 1,777 |
| 2024-02-06 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 30 |
| 2024-02-05 | $22.10 | $22.50 | $22.10 | $22.41 | $22.41 | 3,700 |
| 2024-02-02 | $22.98 | $23.00 | $22.70 | $23.00 | $23.00 | 1,589 |
| 2024-02-01 | $22.04 | $23.17 | $22.04 | $23.17 | $23.17 | 4,009 |
| 2024-01-31 | $22.15 | $23.32 | $22.15 | $22.79 | $22.79 | 3,196 |
| 2024-01-30 | $23.56 | $23.62 | $23.43 | $23.62 | $23.27 | 111,306 |
| 2024-01-29 | $23.38 | $23.38 | $23.35 | $23.35 | $23.01 | 1,490 |
| 2024-01-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 243 |
| 2024-01-25 | $22.03 | $23.12 | $22.03 | $23.02 | $23.02 | 2,455 |
| 2024-01-24 | $23.06 | $23.06 | $22.91 | $22.91 | $22.91 | 1,333 |
| 2024-01-23 | $23.23 | $23.23 | $23.14 | $23.19 | $23.19 | 1,092 |
| 2024-01-22 | $23.65 | $23.65 | $23.32 | $23.32 | $23.32 | 770 |
| 2024-01-19 | $23.30 | $23.30 | $23.26 | $23.26 | $23.26 | 737 |
| 2024-01-18 | $23.20 | $23.28 | $23.16 | $23.28 | $23.28 | 2,821 |
| 2024-01-17 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2,182 |
| 2024-01-16 | $22.67 | $23.70 | $22.67 | $23.68 | $23.68 | 6,332 |
| 2024-01-12 | $24.00 | $24.00 | $23.87 | $23.87 | $23.87 | 2,250 |
| 2024-01-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 122 |
| 2024-01-10 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 488 |
| 2024-01-09 | $24.17 | $24.27 | $24.17 | $24.18 | $24.18 | 4,798 |
| 2024-01-08 | $24.28 | $24.43 | $24.28 | $24.43 | $24.43 | 7,119 |
| 2024-01-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 910 |
| 2024-01-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 3,376 |
| 2024-01-03 | $23.99 | $24.10 | $23.99 | $24.10 | $24.10 | 3,708 |
| 2024-01-02 | $24.05 | $24.16 | $24.05 | $24.10 | $24.10 | 5,427 |
| 2023-12-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,806 |
| 2023-12-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 939 |
| 2023-12-27 | $23.60 | $24.07 | $23.60 | $24.02 | $24.02 | 12,640 |
| 2023-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 51 |
| 2023-12-22 | $23.68 | $23.80 | $23.63 | $23.75 | $23.75 | 4,089 |
| 2023-12-21 | $23.52 | $23.52 | $23.38 | $23.38 | $23.38 | 4,585 |
| 2023-12-20 | $22.45 | $23.56 | $22.45 | $23.56 | $23.56 | 7,066 |
| 2023-12-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 7,073 |
| 2023-12-18 | $23.66 | $23.66 | $23.46 | $23.53 | $23.53 | 3,081 |
| 2023-12-15 | $23.84 | $23.84 | $23.79 | $23.79 | $23.79 | 11,668 |
| 2023-12-14 | $24.00 | $24.08 | $23.84 | $23.84 | $23.84 | 9,888 |
| 2023-12-13 | $23.10 | $23.80 | $23.10 | $23.80 | $23.80 | 4,974 |
| 2023-12-12 | $22.88 | $22.91 | $22.83 | $22.83 | $22.83 | 8,424 |
| 2023-12-11 | $23.06 | $23.06 | $23.02 | $23.02 | $23.02 | 4,103 |
| 2023-12-08 | $23.20 | $23.25 | $23.19 | $23.25 | $23.25 | 790 |
| 2023-12-07 | $23.08 | $23.25 | $23.08 | $23.25 | $23.25 | 25,402 |
| 2023-12-06 | $22.70 | $22.99 | $22.70 | $22.98 | $22.98 | 4,725 |
| 2023-12-05 | $22.76 | $22.76 | $22.44 | $22.44 | $22.44 | 5,076 |
| 2023-12-04 | $22.86 | $22.86 | $22.77 | $22.78 | $22.78 | 2,947 |
| 2023-12-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3,818 |
| 2023-11-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 165 |
| 2023-11-29 | $22.39 | $22.39 | $22.23 | $22.25 | $22.25 | 1,605 |
| 2023-11-28 | $22.73 | $22.73 | $22.49 | $22.49 | $22.49 | 4,326 |
| 2023-11-27 | $22.43 | $22.61 | $22.43 | $22.57 | $22.57 | 3,969 |
| 2023-11-24 | $22.05 | $22.54 | $22.05 | $22.54 | $22.54 | 4,475 |
| 2023-11-22 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 474 |
| 2023-11-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,669 |
| 2023-11-20 | $22.83 | $22.83 | $22.70 | $22.70 | $22.70 | 3,206 |
| 2023-11-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2,145 |
| 2023-11-16 | $22.86 | $22.86 | $22.83 | $22.83 | $22.83 | 3,712 |
| 2023-11-15 | $23.10 | $23.23 | $23.10 | $23.23 | $23.23 | 2,655 |
| 2023-11-14 | $22.86 | $22.86 | $22.82 | $22.82 | $22.82 | 3,178 |
| 2023-11-13 | $21.67 | $22.19 | $21.67 | $22.05 | $22.05 | 7,155 |
| 2023-11-10 | $22.25 | $22.25 | $22.16 | $22.16 | $22.16 | 5,619 |
| 2023-11-09 | $22.17 | $22.37 | $22.17 | $22.25 | $22.25 | 1,882 |
| 2023-11-08 | $22.05 | $22.20 | $22.05 | $22.15 | $22.15 | 4,807 |
| 2023-11-07 | $22.92 | $22.92 | $22.36 | $22.36 | $22.36 | 404 |
| 2023-11-06 | $22.91 | $23.05 | $22.91 | $22.92 | $22.92 | 36,148 |
| 2023-11-03 | $22.66 | $22.96 | $22.62 | $22.96 | $22.96 | 13,622 |
| 2023-11-02 | $21.28 | $22.45 | $21.28 | $22.43 | $22.43 | 2,179 |
| 2023-11-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 31,148 |
| 2023-10-31 | $21.24 | $21.25 | $21.23 | $21.23 | $20.79 | 7,023 |
| 2023-10-30 | $21.22 | $21.40 | $21.22 | $21.40 | $20.95 | 6,639 |
| 2023-10-27 | $21.29 | $21.29 | $21.29 | $21.29 | $20.84 | 3,107 |
| 2023-10-26 | $21.29 | $21.29 | $21.29 | $21.29 | $20.84 | 5,924 |
| 2023-10-25 | $21.00 | $21.00 | $20.91 | $20.91 | $20.48 | 14,464 |
| 2023-10-24 | $21.05 | $21.05 | $21.05 | $21.05 | $20.61 | 1,766 |
| 2023-10-23 | $20.70 | $21.28 | $20.70 | $21.16 | $20.72 | 13,808 |
| 2023-10-20 | $21.37 | $21.37 | $21.00 | $21.00 | $20.56 | 2,418 |
| 2023-10-19 | $21.25 | $21.43 | $21.25 | $21.32 | $20.88 | 5,567 |
| 2023-10-18 | $21.60 | $21.60 | $21.49 | $21.49 | $21.04 | 10,796 |
| 2023-10-17 | $21.69 | $21.90 | $21.65 | $21.69 | $21.24 | 10,527 |
| 2023-10-16 | $21.79 | $21.88 | $21.79 | $21.86 | $21.41 | 52,439 |
| 2023-10-13 | $22.09 | $22.09 | $21.99 | $21.99 | $21.53 | 266 |
| 2023-10-12 | $21.01 | $22.03 | $21.01 | $21.59 | $21.14 | 6,286 |
| 2023-10-11 | $22.05 | $22.07 | $22.05 | $22.07 | $21.61 | 26,684 |
| 2023-10-10 | $21.76 | $21.84 | $21.76 | $21.84 | $21.38 | 32,299 |
| 2023-10-09 | $21.44 | $21.44 | $21.44 | $21.44 | $20.99 | 52 |
| 2023-10-06 | $21.19 | $21.44 | $21.19 | $21.44 | $20.99 | 25,266 |
| 2023-10-05 | $21.09 | $21.41 | $21.09 | $21.41 | $20.96 | 8,879 |
| 2023-10-04 | $20.78 | $20.92 | $20.65 | $20.92 | $20.48 | 25,657 |
| 2023-10-03 | $20.93 | $20.93 | $20.75 | $20.75 | $20.31 | 1,756 |
| 2023-10-02 | $20.90 | $21.00 | $20.78 | $20.90 | $20.47 | 8,707 |
| 2023-09-29 | $21.50 | $21.53 | $21.12 | $21.16 | $20.72 | 8,410 |
| 2023-09-28 | $21.42 | $21.48 | $21.42 | $21.48 | $21.03 | 16,779 |
| 2023-09-27 | $21.37 | $21.40 | $21.25 | $21.30 | $20.86 | 7,655 |
| 2023-09-26 | $22.00 | $22.00 | $21.62 | $21.62 | $21.17 | 6,845 |
| 2023-09-25 | $22.35 | $22.42 | $22.27 | $22.27 | $21.81 | 3,940 |
| 2023-09-22 | $22.45 | $22.48 | $22.40 | $22.45 | $22.45 | 13,003 |
| 2023-09-21 | $23.07 | $23.07 | $22.37 | $22.37 | $22.37 | 8,683 |
| 2023-09-20 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 189 |
| 2023-09-19 | $23.30 | $23.30 | $23.19 | $23.19 | $23.19 | 6,407 |
| 2023-09-18 | $23.44 | $23.53 | $23.44 | $23.53 | $23.53 | 3,537 |
| 2023-09-15 | $23.38 | $23.44 | $23.34 | $23.37 | $23.37 | 8,640 |
| 2023-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 10,875 |
| 2023-09-13 | $23.19 | $23.19 | $23.00 | $23.00 | $23.00 | 8,519 |
| 2023-09-12 | $22.91 | $23.08 | $22.87 | $23.08 | $23.08 | 2,960 |
| 2023-09-11 | $23.12 | $23.12 | $22.89 | $22.89 | $22.89 | 8,591 |
| 2023-09-08 | $23.32 | $23.32 | $23.27 | $23.27 | $23.27 | 4,697 |
| 2023-09-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 68,521 |
| 2023-09-06 | $24.11 | $24.11 | $23.23 | $23.32 | $23.32 | 60,216 |
| 2023-09-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 538 |
| 2023-09-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 3,064 |
| 2023-08-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 38,397 |
| 2023-08-30 | $24.31 | $24.31 | $23.75 | $23.75 | $23.75 | 1,315 |
| 2023-08-29 | $24.07 | $24.07 | $23.88 | $23.88 | $23.88 | 340 |
| 2023-08-28 | $23.79 | $23.82 | $23.79 | $23.80 | $23.80 | 1,334 |
| 2023-08-25 | $23.66 | $23.66 | $23.60 | $23.60 | $23.60 | 1,386 |
| 2023-08-24 | $23.73 | $23.74 | $23.65 | $23.74 | $23.74 | 8,107 |
| 2023-08-23 | $23.69 | $23.84 | $23.69 | $23.75 | $23.75 | 12,047 |
| 2023-08-22 | $23.60 | $23.65 | $23.60 | $23.65 | $23.65 | 355 |
| 2023-08-21 | $23.67 | $23.67 | $23.50 | $23.60 | $23.60 | 1,804 |
| 2023-08-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 5,594 |
| 2023-08-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1,325 |
| 2023-08-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 414 |
| 2023-08-15 | $23.63 | $23.66 | $23.50 | $23.51 | $23.51 | 4,206 |
| 2023-08-14 | $24.59 | $24.59 | $23.76 | $23.76 | $23.76 | 2,114 |
| 2023-08-11 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 949 |
| 2023-08-10 | $23.86 | $23.86 | $23.83 | $23.83 | $23.83 | 850 |
| 2023-08-09 | $23.91 | $23.91 | $23.90 | $23.90 | $23.90 | 569 |
| 2023-08-08 | $23.50 | $23.59 | $23.50 | $23.52 | $23.52 | 1,041 |
| 2023-08-07 | $23.45 | $24.00 | $22.75 | $24.00 | $24.00 | 1,462 |
| 2023-08-04 | $23.34 | $23.45 | $23.34 | $23.45 | $23.45 | 896 |
| 2023-08-03 | $23.66 | $23.66 | $23.03 | $23.03 | $23.03 | 3,387 |
| 2023-08-02 | $24.00 | $24.00 | $23.74 | $23.74 | $23.74 | 4,039 |
| 2023-08-01 | $24.50 | $24.55 | $24.35 | $24.35 | $24.00 | 7,095 |
| 2023-07-31 | $24.99 | $25.24 | $24.99 | $25.06 | $24.71 | 2,696 |
| 2023-07-28 | $25.18 | $25.18 | $24.89 | $24.89 | $24.54 | 4,483 |
| 2023-07-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.45 | 694 |
| 2023-07-26 | $25.81 | $25.85 | $25.81 | $25.85 | $25.49 | 2,732 |
| 2023-07-25 | $25.84 | $25.84 | $25.84 | $25.84 | $25.47 | 1,122 |
| 2023-07-24 | $25.80 | $25.95 | $25.80 | $25.95 | $25.59 | 1,040 |
| 2023-07-21 | $25.89 | $25.89 | $25.89 | $25.89 | $25.53 | 362 |
| 2023-07-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.47 | 45 |
| 2023-07-19 | $25.55 | $25.83 | $25.55 | $25.83 | $25.47 | 479 |
| 2023-07-18 | $25.61 | $25.61 | $25.50 | $25.50 | $25.14 | 1,312 |
| 2023-07-17 | $25.86 | $25.86 | $25.65 | $25.70 | $25.34 | 996 |
| 2023-07-14 | $25.80 | $25.97 | $25.80 | $25.96 | $25.60 | 2,152 |
| 2023-07-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 419 |
| 2023-07-12 | $25.52 | $25.55 | $25.47 | $25.55 | $25.19 | 1,241 |
| 2023-07-11 | $25.20 | $25.20 | $24.92 | $24.92 | $24.57 | 1,489 |
| 2023-07-10 | $25.28 | $25.30 | $25.27 | $25.27 | $24.92 | 736 |
| 2023-07-07 | $25.50 | $25.66 | $25.50 | $25.66 | $25.30 | 2,926 |
| 2023-07-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.39 | 1,485 |
| 2023-07-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.41 | 1,353 |
| 2023-07-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.39 | 4 |
| 2023-06-30 | $26.01 | $26.01 | $25.75 | $25.75 | $25.39 | 1,003 |
| 2023-06-29 | $25.80 | $26.01 | $25.80 | $26.01 | $25.64 | 396 |
| 2023-06-28 | $25.90 | $25.96 | $25.87 | $25.96 | $25.60 | 1,196 |
| 2023-06-27 | $25.98 | $26.19 | $25.98 | $26.19 | $25.82 | 510 |
| 2023-06-26 | $26.15 | $26.18 | $26.15 | $26.18 | $25.81 | 1,724 |
| 2023-06-23 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 177 |
| 2023-06-22 | $26.41 | $26.41 | $26.40 | $26.40 | $26.40 | 465 |
| 2023-06-21 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 5,189 |
| 2023-06-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 278 |
| 2023-06-16 | $26.51 | $26.76 | $26.51 | $26.60 | $26.60 | 4,148 |
| 2023-06-15 | $26.15 | $26.36 | $26.15 | $26.32 | $26.32 | 1,255 |
| 2023-06-14 | $26.36 | $26.36 | $26.09 | $26.09 | $26.09 | 1,615 |
| 2023-06-13 | $26.75 | $26.75 | $26.50 | $26.52 | $26.52 | 2,074 |
| 2023-06-12 | $26.80 | $26.80 | $26.70 | $26.70 | $26.70 | 486 |
| 2023-06-09 | $26.96 | $26.96 | $26.95 | $26.95 | $26.95 | 1,515 |
| 2023-06-08 | $26.96 | $26.96 | $26.82 | $26.95 | $26.95 | 2,060 |
| 2023-06-07 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 240 |
| 2023-06-06 | $26.74 | $26.74 | $26.60 | $26.60 | $26.60 | 1,656 |
| 2023-06-05 | $27.10 | $27.10 | $26.95 | $27.01 | $27.01 | 2,540 |
| 2023-06-02 | $26.90 | $27.12 | $26.90 | $27.12 | $27.12 | 814 |
| 2023-06-01 | $26.73 | $26.96 | $26.73 | $26.93 | $26.93 | 1,025 |
| 2023-05-31 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 3,766 |
| 2023-05-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 513 |
| 2023-05-26 | $26.55 | $26.73 | $26.55 | $26.56 | $26.56 | 4,787 |
| 2023-05-25 | $26.59 | $26.66 | $26.59 | $26.66 | $26.66 | 352 |
| 2023-05-24 | $26.73 | $26.89 | $26.73 | $26.77 | $26.77 | 1,716 |
| 2023-05-23 | $28.15 | $28.15 | $27.62 | $27.62 | $27.62 | 584 |
| 2023-05-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 300 |
| 2023-05-19 | $28.21 | $28.21 | $28.10 | $28.10 | $28.10 | 4,344 |
| 2023-05-18 | $27.95 | $28.03 | $27.95 | $28.03 | $28.03 | 326 |
| 2023-05-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 511 |
| 2023-05-16 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 50 |
| 2023-05-15 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1,020 |
| 2023-05-12 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-05-11 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 24 |
| 2023-05-10 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 1 |
| 2023-05-09 | $29.34 | $29.39 | $29.34 | $29.34 | $29.34 | 1,660 |
| 2023-05-08 | $29.44 | $29.44 | $29.27 | $29.27 | $29.27 | 577 |
| 2023-05-05 | $29.13 | $29.45 | $29.13 | $29.45 | $29.45 | 343 |
| 2023-05-04 | $27.21 | $28.68 | $27.21 | $28.68 | $28.68 | 1,757 |
| 2023-05-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 200 |
| 2023-05-02 | $29.06 | $29.06 | $29.06 | $29.06 | $28.73 | 46 |
| 2023-05-01 | $29.15 | $29.30 | $29.02 | $29.06 | $28.73 | 1,360 |
| 2023-04-28 | $28.82 | $28.87 | $28.82 | $28.87 | $28.54 | 689 |
| 2023-04-27 | $28.64 | $28.64 | $28.64 | $28.64 | $28.32 | 2,324 |
| 2023-04-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.67 | 263 |
| 2023-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 532 |
| 2023-04-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.66 | 311 |
| 2023-04-21 | $28.84 | $28.84 | $28.84 | $28.84 | $28.51 | 220 |
| 2023-04-20 | $28.66 | $28.84 | $28.66 | $28.84 | $28.52 | 986 |
| 2023-04-19 | $28.67 | $28.67 | $28.67 | $28.67 | $28.34 | 276 |
| 2023-04-18 | $28.91 | $28.91 | $28.91 | $28.91 | $28.58 | 796 |
| 2023-04-17 | $28.71 | $28.71 | $28.64 | $28.64 | $28.32 | 1,700 |
| 2023-04-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.42 | 206 |
| 2023-04-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 270 |
| 2023-04-12 | $27.81 | $28.99 | $27.81 | $28.93 | $28.93 | 1,065 |
| 2023-04-11 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 634 |
| 2023-04-10 | $27.81 | $28.38 | $27.81 | $28.38 | $28.38 | 2,421 |
| 2023-04-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 127 |
| 2023-04-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 90 |
| 2023-04-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 491 |
| 2023-04-03 | $27.90 | $27.94 | $27.87 | $27.90 | $27.90 | 4,177 |
| 2023-03-31 | $27.97 | $27.97 | $27.86 | $27.86 | $27.86 | 511 |
| 2023-03-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 944 |
| 2023-03-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 11,064 |
| 2023-03-28 | $27.00 | $27.22 | $27.00 | $27.22 | $27.22 | 3,792 |
| 2023-03-27 | $26.47 | $26.75 | $26.35 | $26.75 | $26.75 | 194,567 |
| 2023-03-24 | $25.94 | $26.01 | $25.77 | $26.01 | $26.01 | 4,532 |
| 2023-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 57 |
| 2023-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 82 |
| 2023-03-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 165 |
| 2023-03-20 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 132 |
| 2023-03-17 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 100 |
| 2023-03-16 | $26.65 | $26.90 | $26.65 | $26.85 | $26.85 | 401 |
| 2023-03-15 | $26.47 | $26.53 | $26.47 | $26.53 | $26.53 | 565 |
| 2023-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 135 |
| 2023-03-13 | $26.02 | $26.06 | $26.02 | $26.06 | $26.06 | 1,982 |
| 2023-03-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1,333 |
| 2023-03-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1,108 |
| 2023-03-08 | $25.59 | $25.59 | $25.57 | $25.57 | $25.57 | 1,005 |
| 2023-03-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 77,480 |
| 2023-03-06 | $26.11 | $26.11 | $26.08 | $26.08 | $26.08 | 1,738 |
| 2023-03-03 | $25.60 | $25.90 | $25.60 | $25.85 | $25.85 | 6,335 |
| 2023-03-02 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 1,371 |
| 2023-03-01 | $26.00 | $26.00 | $25.52 | $25.66 | $25.66 | 2,775 |
| 2023-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 52,227 |
| 2023-02-27 | $26.64 | $26.66 | $26.64 | $26.66 | $26.66 | 575 |
| 2023-02-24 | $26.51 | $26.51 | $26.42 | $26.42 | $26.42 | 1,530 |
| 2023-02-23 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 2 |
| 2023-02-22 | $26.66 | $26.86 | $26.66 | $26.86 | $26.86 | 349 |
| 2023-02-21 | $27.02 | $27.02 | $26.83 | $26.83 | $26.83 | 553 |
| 2023-02-17 | $26.81 | $27.07 | $26.70 | $27.07 | $27.07 | 6,532 |
| 2023-02-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 139 |
| 2023-02-15 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 520 |
| 2023-02-14 | $27.38 | $27.38 | $27.21 | $27.21 | $27.21 | 2,249 |
| 2023-02-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 150 |
| 2023-02-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 248 |
| 2023-02-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1,094 |
| 2023-02-08 | $26.71 | $26.74 | $26.71 | $26.74 | $26.74 | 955 |
| 2023-02-07 | $26.87 | $27.05 | $26.83 | $27.05 | $27.05 | 2,537 |
| 2023-02-06 | $27.05 | $27.05 | $26.82 | $26.83 | $26.83 | 4,228 |
| 2023-02-03 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 898 |
| 2023-02-02 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 801 |
| 2023-02-01 | $27.29 | $27.52 | $27.25 | $27.52 | $27.52 | 1,315 |
| 2023-01-31 | $27.73 | $27.74 | $27.56 | $27.61 | $27.28 | 121,071 |
| 2023-01-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.46 | 129 |
| 2023-01-27 | $27.88 | $27.99 | $27.75 | $27.80 | $27.46 | 3,436 |
| 2023-01-26 | $28.09 | $28.09 | $28.07 | $28.07 | $27.73 | 966 |
| 2023-01-25 | $28.28 | $28.28 | $28.28 | $28.28 | $27.94 | 270 |
| 2023-01-24 | $28.10 | $28.24 | $28.10 | $28.24 | $27.90 | 1,523 |
| 2023-01-23 | $28.19 | $28.19 | $28.19 | $28.19 | $27.85 | 6,376 |
| 2023-01-20 | $28.21 | $28.38 | $28.12 | $28.38 | $28.04 | 2,199 |
| 2023-01-19 | $28.13 | $28.13 | $28.13 | $28.13 | $27.79 | 146 |
| 2023-01-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.15 | 437 |
| 2023-01-17 | $28.20 | $28.49 | $28.20 | $28.43 | $28.09 | 1,435 |
| 2023-01-13 | $28.27 | $28.27 | $28.23 | $28.23 | $27.89 | 302 |
| 2023-01-12 | $27.99 | $28.19 | $27.99 | $28.19 | $27.85 | 462 |
| 2023-01-11 | $27.84 | $27.84 | $27.79 | $27.79 | $27.45 | 333 |
| 2023-01-10 | $28.11 | $28.11 | $27.18 | $27.43 | $27.10 | 1,442 |
| 2023-01-09 | $27.30 | $27.30 | $27.30 | $27.30 | $26.96 | 127 |
| 2023-01-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.96 | 81 |
| 2023-01-05 | $27.30 | $27.30 | $27.30 | $27.30 | $26.96 | 304 |
| 2023-01-04 | $27.38 | $27.43 | $27.38 | $27.43 | $27.10 | 1,252 |
| 2023-01-03 | $26.90 | $26.93 | $26.85 | $26.85 | $26.52 | 1,556 |
| 2022-12-30 | $27.20 | $27.20 | $27.18 | $27.18 | $27.18 | 1,868 |
| 2022-12-29 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 114 |
| 2022-12-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 90 |
| 2022-12-27 | $27.00 | $27.00 | $26.55 | $26.55 | $26.55 | 781 |
| 2022-12-23 | $26.85 | $26.90 | $26.85 | $26.90 | $26.90 | 1,071 |
| 2022-12-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1,345 |
| 2022-12-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 764 |
| 2022-12-20 | $26.94 | $27.01 | $26.94 | $27.01 | $27.01 | 1,435 |
| 2022-12-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 565 |
| 2022-12-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 65 |
| 2022-12-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 137 |
| 2022-12-14 | $28.24 | $28.36 | $28.05 | $28.05 | $28.05 | 2,075 |
| 2022-12-13 | $28.21 | $28.30 | $27.97 | $28.17 | $28.17 | 4,172 |
| 2022-12-12 | $27.03 | $27.68 | $27.03 | $27.68 | $27.68 | 2,015 |
| 2022-12-09 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-12-08 | $27.22 | $27.31 | $27.16 | $27.16 | $27.16 | 599 |
| 2022-12-07 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 140 |
| 2022-12-06 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 434 |
| 2022-12-05 | $26.88 | $26.95 | $26.88 | $26.95 | $26.95 | 967 |
| 2022-12-02 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 197 |
| 2022-12-01 | $27.53 | $27.53 | $27.30 | $27.30 | $27.30 | 1,450 |
| 2022-11-30 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 30,425 |
| 2022-11-29 | $26.95 | $26.95 | $26.80 | $26.80 | $26.80 | 538 |
| 2022-11-28 | $27.33 | $27.34 | $27.15 | $27.21 | $27.21 | 4,426 |
| 2022-11-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 456 |
| 2022-11-23 | $27.50 | $27.59 | $27.37 | $27.47 | $27.47 | 1,526 |
| 2022-11-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 1,150 |
| 2022-11-21 | $26.72 | $26.76 | $26.72 | $26.76 | $26.76 | 741 |
| 2022-11-18 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 136 |
| 2022-11-17 | $26.35 | $26.78 | $26.35 | $26.78 | $26.78 | 756 |
| 2022-11-16 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,025 |
| 2022-11-15 | $26.33 | $26.33 | $26.22 | $26.29 | $26.29 | 9,201 |
| 2022-11-14 | $26.79 | $26.79 | $26.42 | $26.48 | $26.48 | 5,164 |
| 2022-11-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 7,927 |
| 2022-11-10 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 545 |
| 2022-11-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 200 |
| 2022-11-08 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1,311 |
| 2022-11-07 | $25.91 | $25.91 | $25.70 | $25.70 | $25.70 | 1,122 |
| 2022-11-04 | $26.17 | $26.26 | $25.97 | $25.97 | $25.97 | 2,992 |
| 2022-11-03 | $25.68 | $25.68 | $25.30 | $25.50 | $25.50 | 2,282 |
| 2022-11-02 | $26.10 | $26.24 | $26.10 | $26.24 | $26.24 | 740 |
| 2022-11-01 | $26.73 | $26.73 | $26.38 | $26.38 | $26.06 | 3,056 |
| 2022-10-31 | $26.35 | $26.44 | $26.24 | $26.42 | $26.10 | 3,787 |
| 2022-10-28 | $26.49 | $26.50 | $26.39 | $26.39 | $26.07 | 1,059 |
| 2022-10-27 | $26.65 | $26.65 | $26.55 | $26.55 | $26.22 | 488 |
| 2022-10-26 | $26.10 | $26.42 | $26.10 | $26.42 | $26.10 | 403 |
| 2022-10-25 | $25.66 | $26.00 | $25.66 | $26.00 | $25.68 | 143,072 |
| 2022-10-24 | $24.11 | $25.44 | $24.11 | $25.44 | $25.13 | 2,253 |
| 2022-10-21 | $24.95 | $25.42 | $24.88 | $25.42 | $25.11 | 1,600 |
| 2022-10-20 | $25.10 | $25.10 | $24.89 | $24.89 | $24.58 | 677 |
| 2022-10-19 | $25.00 | $25.00 | $24.99 | $24.99 | $24.68 | 2,927 |
| 2022-10-18 | $25.35 | $25.47 | $25.35 | $25.47 | $25.16 | 2,083 |
| 2022-10-17 | $25.06 | $25.24 | $25.06 | $25.12 | $24.81 | 8,476 |
| 2022-10-14 | $25.02 | $25.02 | $24.26 | $24.27 | $23.98 | 1,497 |
| 2022-10-13 | $24.00 | $24.77 | $23.89 | $24.77 | $24.47 | 1,136 |
| 2022-10-12 | $24.90 | $24.90 | $24.39 | $24.39 | $24.09 | 1,846 |
| 2022-10-11 | $25.00 | $25.25 | $24.88 | $24.99 | $24.99 | 408 |
| 2022-10-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 25 |
| 2022-10-07 | $25.57 | $25.93 | $25.36 | $25.36 | $25.36 | 1,460 |
| 2022-10-06 | $25.40 | $25.40 | $25.06 | $25.07 | $25.07 | 2,071 |
| 2022-10-05 | $26.51 | $26.68 | $26.51 | $26.55 | $26.55 | 1,261 |
| 2022-10-04 | $26.93 | $27.15 | $26.93 | $27.15 | $27.15 | 1,133 |
| 2022-10-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 694 |
| 2022-09-30 | $26.45 | $26.45 | $26.11 | $26.11 | $26.11 | 3,743 |
| 2022-09-29 | $26.85 | $26.85 | $26.51 | $26.56 | $26.56 | 4,487 |
| 2022-09-28 | $27.41 | $27.68 | $27.32 | $27.68 | $27.68 | 9,493 |
| 2022-09-27 | $27.86 | $27.95 | $27.76 | $27.76 | $27.76 | 8,845 |
| 2022-09-26 | $28.40 | $28.40 | $27.94 | $28.13 | $28.13 | 2,041 |
| 2022-09-23 | $29.04 | $29.04 | $28.98 | $29.01 | $29.01 | 1,194 |
| 2022-09-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 128 |
| 2022-09-21 | $29.89 | $29.97 | $29.72 | $29.82 | $29.82 | 615 |
| 2022-09-20 | $30.09 | $30.09 | $29.99 | $29.99 | $29.99 | 1,425 |
| 2022-09-19 | $30.39 | $30.66 | $30.37 | $30.66 | $30.66 | 2,223 |
| 2022-09-16 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 376 |
| 2022-09-15 | $30.45 | $30.49 | $30.42 | $30.42 | $30.42 | 441 |
| 2022-09-14 | $31.00 | $31.00 | $30.85 | $30.85 | $30.85 | 925 |
| 2022-09-13 | $31.13 | $31.13 | $30.88 | $30.94 | $30.94 | 1,165 |
| 2022-09-12 | $31.60 | $31.86 | $31.54 | $31.55 | $31.55 | 1,710 |
| 2022-09-09 | $31.54 | $31.55 | $31.54 | $31.55 | $31.55 | 528 |
| 2022-09-08 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 297 |
| 2022-09-07 | $30.87 | $31.05 | $30.87 | $31.05 | $31.05 | 1,014 |
| 2022-09-06 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 196 |
| 2022-09-02 | $30.86 | $30.93 | $30.64 | $30.67 | $30.67 | 2,639 |
| 2022-09-01 | $30.55 | $30.55 | $30.52 | $30.52 | $30.52 | 616 |
| 2022-08-31 | $30.75 | $30.93 | $30.61 | $30.61 | $30.61 | 3,116 |
| 2022-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 134 |
| 2022-08-29 | $31.44 | $31.89 | $31.44 | $31.89 | $31.89 | 669 |
| 2022-08-26 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1,017 |
| 2022-08-25 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 933 |
| 2022-08-24 | $31.51 | $31.56 | $31.51 | $31.56 | $31.56 | 402 |
| 2022-08-23 | $31.21 | $31.23 | $31.13 | $31.23 | $31.23 | 2,025 |
| 2022-08-22 | $31.24 | $31.24 | $31.10 | $31.20 | $31.20 | 2,697 |
| 2022-08-19 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-18 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 1 |
| 2022-08-17 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 43 |
| 2022-08-16 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 58 |
| 2022-08-15 | $31.41 | $31.51 | $31.30 | $31.47 | $31.47 | 5,179 |
| 2022-08-12 | $31.95 | $31.95 | $31.75 | $31.75 | $31.75 | 964 |
| 2022-08-11 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 94 |
| 2022-08-10 | $31.90 | $31.92 | $31.89 | $31.92 | $31.92 | 1,465 |
| 2022-08-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 28,916 |
| 2022-08-08 | $30.81 | $31.13 | $30.81 | $31.13 | $31.13 | 2,120 |
| 2022-08-05 | $30.75 | $30.82 | $30.69 | $30.81 | $30.81 | 1,067 |
| 2022-08-04 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 170 |
| 2022-08-03 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 29,433 |
| 2022-08-02 | $32.35 | $32.61 | $32.32 | $32.37 | $32.01 | 2,526 |
| 2022-08-01 | $32.39 | $32.39 | $32.39 | $32.39 | $32.03 | 38 |
| 2022-07-29 | $31.95 | $32.43 | $31.87 | $32.39 | $32.03 | 1,608 |
| 2022-07-28 | $32.20 | $32.28 | $32.09 | $32.09 | $31.73 | 1,299 |
| 2022-07-27 | $31.07 | $31.45 | $31.04 | $31.45 | $31.10 | 1,397 |
| 2022-07-26 | $30.95 | $31.14 | $30.95 | $31.14 | $30.80 | 811 |
| 2022-07-25 | $30.80 | $31.02 | $30.80 | $30.99 | $30.65 | 339 |
| 2022-07-22 | $30.96 | $30.96 | $30.64 | $30.64 | $30.30 | 337 |
| 2022-07-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.01 | 100 |
| 2022-07-20 | $30.71 | $30.71 | $30.66 | $30.69 | $30.35 | 503 |
| 2022-07-19 | $30.91 | $30.91 | $30.81 | $30.81 | $30.47 | 851 |
| 2022-07-18 | $30.64 | $30.74 | $30.64 | $30.74 | $30.40 | 341 |
| 2022-07-15 | $30.79 | $30.95 | $30.62 | $30.95 | $30.61 | 7,162 |
| 2022-07-14 | $30.59 | $30.59 | $30.53 | $30.53 | $30.19 | 850 |
| 2022-07-13 | $30.12 | $30.13 | $30.12 | $30.13 | $29.80 | 730 |
| 2022-07-12 | $30.52 | $30.56 | $30.52 | $30.56 | $30.22 | 600 |
| 2022-07-11 | $29.86 | $29.88 | $29.86 | $29.88 | $29.55 | 400 |
| 2022-07-08 | $29.60 | $29.61 | $29.54 | $29.54 | $29.22 | 937 |
| 2022-07-07 | $29.66 | $29.66 | $29.53 | $29.53 | $29.20 | 265 |
| 2022-07-06 | $29.37 | $29.37 | $29.37 | $29.37 | $29.05 | 120 |
| 2022-07-05 | $29.54 | $29.54 | $28.87 | $29.38 | $29.05 | 1,054 |
| 2022-07-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.52 | 38 |
| 2022-06-30 | $29.73 | $29.85 | $29.66 | $29.85 | $29.52 | 3,083 |
| 2022-06-29 | $29.86 | $29.86 | $29.84 | $29.84 | $29.50 | 353 |
| 2022-06-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.52 | 1,224 |
| 2022-06-27 | $29.53 | $29.54 | $29.53 | $29.54 | $29.21 | 586 |
| 2022-06-24 | $28.41 | $28.41 | $28.41 | $28.41 | $28.10 | 0 |
| 2022-06-23 | $28.41 | $28.41 | $28.41 | $28.41 | $28.10 | 1 |
| 2022-06-22 | $28.41 | $28.41 | $28.41 | $28.41 | $28.10 | 1 |
| 2022-06-21 | $28.43 | $28.43 | $28.41 | $28.41 | $28.10 | 661 |
| 2022-06-17 | $28.52 | $28.52 | $28.06 | $28.08 | $27.76 | 2,623 |
| 2022-06-16 | $29.10 | $29.10 | $28.65 | $28.67 | $28.36 | 1,543 |
| 2022-06-15 | $29.64 | $29.64 | $29.26 | $29.38 | $29.05 | 1,688 |
| 2022-06-14 | $30.13 | $30.13 | $29.78 | $29.78 | $29.45 | 1,499 |
| 2022-06-13 | $30.76 | $30.76 | $30.35 | $30.55 | $30.21 | 2,926 |
| 2022-06-10 | $31.31 | $31.31 | $31.31 | $31.31 | $30.96 | 50 |
| 2022-06-09 | $31.35 | $31.35 | $31.31 | $31.31 | $30.96 | 408 |
| 2022-06-08 | $31.21 | $31.21 | $31.21 | $31.21 | $30.86 | 203 |
| 2022-06-07 | $31.46 | $31.46 | $31.46 | $31.46 | $31.11 | 299 |
| 2022-06-06 | $31.57 | $31.58 | $31.40 | $31.40 | $31.05 | 827 |
| 2022-06-03 | $31.68 | $31.68 | $31.68 | $31.68 | $31.33 | 112 |
| 2022-06-02 | $31.36 | $31.68 | $31.36 | $31.68 | $31.33 | 935 |
| 2022-06-01 | $31.55 | $31.82 | $31.53 | $31.81 | $31.46 | 2,247 |
| 2022-05-31 | $31.44 | $31.69 | $31.44 | $31.69 | $31.34 | 19,026 |
| 2022-05-27 | $31.38 | $31.38 | $31.38 | $31.38 | $31.03 | 1,212 |
| 2022-05-26 | $31.46 | $31.46 | $31.46 | $31.46 | $31.11 | 216 |
| 2022-05-25 | $31.42 | $31.69 | $31.40 | $31.69 | $31.34 | 2,202 |
| 2022-05-24 | $31.54 | $31.54 | $31.33 | $31.43 | $31.08 | 690 |
| 2022-05-23 | $31.10 | $32.00 | $31.10 | $32.00 | $31.65 | 2,281 |
| 2022-05-20 | $31.15 | $31.15 | $31.15 | $31.15 | $30.80 | 8 |
| 2022-05-19 | $31.16 | $31.16 | $31.15 | $31.15 | $30.80 | 706 |
| 2022-05-18 | $31.32 | $31.32 | $31.04 | $31.06 | $30.72 | 1,229 |
| 2022-05-17 | $31.14 | $31.35 | $31.14 | $31.35 | $31.00 | 1,260 |
| 2022-05-16 | $29.65 | $30.86 | $29.65 | $30.86 | $30.52 | 2,300 |
| 2022-05-13 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 135 |
| 2022-05-12 | $30.08 | $30.08 | $29.62 | $29.65 | $29.65 | 1,140 |
| 2022-05-11 | $30.56 | $30.56 | $30.02 | $30.03 | $30.03 | 2,960 |
| 2022-05-10 | $30.37 | $30.37 | $29.93 | $30.03 | $30.03 | 5,950 |
| 2022-05-09 | $30.57 | $30.58 | $30.40 | $30.40 | $30.40 | 1,630 |
| 2022-05-06 | $29.85 | $29.85 | $29.84 | $29.84 | $29.84 | 360 |
| 2022-05-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 10 |
| 2022-05-04 | $29.69 | $29.69 | $29.54 | $29.60 | $29.60 | 2,301 |
| 2022-05-03 | $29.72 | $29.72 | $29.66 | $29.66 | $29.32 | 823 |
| 2022-05-02 | $29.74 | $29.92 | $29.35 | $29.61 | $29.27 | 5,653 |
| 2022-04-29 | $30.58 | $30.58 | $30.06 | $30.06 | $29.71 | 2,071 |
| 2022-04-28 | $30.65 | $30.73 | $30.64 | $30.73 | $30.37 | 3,053 |
| 2022-04-27 | $30.58 | $30.62 | $30.40 | $30.42 | $30.07 | 5,661 |
| 2022-04-26 | $30.84 | $30.84 | $30.54 | $30.56 | $30.21 | 3,341 |
| 2022-04-25 | $30.57 | $30.89 | $30.47 | $30.85 | $30.49 | 3,898 |
| 2022-04-22 | $31.04 | $31.04 | $30.93 | $30.93 | $30.57 | 2,267 |
| 2022-04-21 | $31.45 | $31.54 | $31.45 | $31.54 | $31.18 | 726 |
| 2022-04-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.14 | 4,008 |
| 2022-04-19 | $31.15 | $31.15 | $31.15 | $31.15 | $30.79 | 158 |
| 2022-04-18 | $31.07 | $31.07 | $31.05 | $31.05 | $30.69 | 340 |
| 2022-04-14 | $31.01 | $31.05 | $31.01 | $31.05 | $30.69 | 485 |
| 2022-04-13 | $31.21 | $31.21 | $31.06 | $31.06 | $30.70 | 715 |
| 2022-04-12 | $31.38 | $31.38 | $31.28 | $31.28 | $30.92 | 400 |
| 2022-04-11 | $31.32 | $31.32 | $31.12 | $31.22 | $30.86 | 3,415 |
| 2022-04-08 | $30.95 | $30.95 | $30.95 | $30.95 | $30.59 | 51 |
| 2022-04-07 | $30.97 | $30.97 | $30.95 | $30.95 | $30.59 | 1,202 |
| 2022-04-06 | $31.20 | $31.33 | $31.20 | $31.30 | $30.94 | 1,100 |
| 2022-04-05 | $30.00 | $31.00 | $30.00 | $31.00 | $30.64 | 1,198 |
| 2022-04-04 | $30.59 | $30.59 | $30.59 | $30.59 | $30.24 | 232 |
| 2022-04-01 | $30.36 | $30.37 | $30.27 | $30.37 | $30.02 | 4,812 |
| 2022-03-31 | $30.80 | $30.80 | $30.67 | $30.67 | $30.31 | 466 |
| 2022-03-30 | $30.45 | $30.51 | $30.45 | $30.51 | $30.15 | 796 |
| 2022-03-29 | $30.10 | $30.36 | $30.09 | $30.36 | $30.01 | 6,818 |
| 2022-03-28 | $30.00 | $30.02 | $29.74 | $30.00 | $29.65 | 29,080 |
| 2022-03-25 | $29.91 | $30.01 | $29.91 | $30.00 | $29.65 | 755 |
| 2022-03-24 | $29.58 | $29.58 | $29.57 | $29.57 | $29.23 | 955 |
| 2022-03-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.95 | 0 |
| 2022-03-22 | $29.29 | $29.29 | $29.29 | $29.29 | $28.95 | 724 |
| 2022-03-21 | $29.33 | $29.35 | $29.29 | $29.29 | $28.95 | 724 |
| 2022-03-18 | $29.08 | $29.17 | $29.07 | $29.17 | $28.83 | 905 |
| 2022-03-17 | $29.23 | $29.26 | $29.16 | $29.16 | $28.82 | 1,165 |
| 2022-03-16 | $28.88 | $28.88 | $28.80 | $28.80 | $28.47 | 9,544 |
| 2022-03-15 | $28.56 | $28.70 | $28.49 | $28.61 | $28.28 | 1,000 |
| 2022-03-14 | $28.88 | $28.88 | $28.74 | $28.74 | $28.41 | 246 |
| 2022-03-11 | $28.80 | $28.82 | $28.80 | $28.82 | $28.49 | 653 |
| 2022-03-10 | $28.00 | $28.37 | $28.00 | $28.28 | $27.95 | 462 |
| 2022-03-09 | $28.34 | $28.37 | $28.34 | $28.37 | $28.04 | 506 |
| 2022-03-08 | $28.45 | $28.45 | $28.07 | $28.07 | $27.75 | 12,929 |
| 2022-03-07 | $28.60 | $28.60 | $28.30 | $28.30 | $27.97 | 2,162 |
| 2022-03-04 | $27.78 | $28.31 | $27.78 | $28.31 | $27.98 | 808 |
| 2022-03-03 | $28.06 | $28.27 | $28.06 | $28.27 | $27.94 | 759 |
| 2022-03-02 | $28.22 | $28.28 | $28.20 | $28.28 | $27.95 | 39,555 |
| 2022-03-01 | $28.07 | $28.08 | $27.82 | $27.82 | $27.50 | 3,635 |
| 2022-02-28 | $27.72 | $27.89 | $27.72 | $27.73 | $27.41 | 27,974 |
| 2022-02-25 | $27.84 | $27.84 | $27.82 | $27.82 | $27.50 | 3,646 |
| 2022-02-24 | $27.00 | $27.32 | $26.81 | $27.29 | $26.97 | 1,648 |
| 2022-02-23 | $27.50 | $27.52 | $27.43 | $27.52 | $27.20 | 2,736 |
| 2022-02-22 | $27.27 | $27.45 | $27.19 | $27.40 | $27.09 | 8,374 |
| 2022-02-18 | $27.58 | $27.58 | $27.40 | $27.40 | $27.09 | 8,374 |
| 2022-02-17 | $27.63 | $27.63 | $27.63 | $27.63 | $27.31 | 181 |
| 2022-02-16 | $27.38 | $27.42 | $27.38 | $27.40 | $27.08 | 1,479 |
| 2022-02-15 | $27.52 | $27.56 | $27.36 | $27.36 | $27.04 | 11,789 |
| 2022-02-14 | $27.72 | $27.72 | $27.49 | $27.52 | $27.20 | 624 |
| 2022-02-11 | $28.05 | $28.05 | $27.74 | $27.74 | $27.42 | 6,023 |
| 2022-02-10 | $28.18 | $28.18 | $28.18 | $28.18 | $27.86 | 201 |
| 2022-02-09 | $28.43 | $28.43 | $28.32 | $28.35 | $28.02 | 22,551 |
| 2022-02-08 | $28.16 | $28.22 | $28.16 | $28.22 | $27.89 | 220 |
| 2022-02-07 | $28.24 | $28.26 | $28.22 | $28.22 | $27.89 | 1,538 |
| 2022-02-04 | $27.98 | $28.26 | $27.98 | $28.07 | $27.75 | 3,557 |
| 2022-02-03 | $28.21 | $28.46 | $28.21 | $28.43 | $28.10 | 2,239 |
| 2022-02-02 | $28.59 | $28.59 | $28.46 | $28.46 | $28.13 | 626 |
| 2022-02-01 | $29.15 | $29.15 | $29.15 | $29.15 | $28.46 | 440,292 |
| 2022-01-31 | $28.80 | $29.11 | $28.80 | $29.07 | $28.39 | 4,940 |
| 2022-01-28 | $28.56 | $28.56 | $28.17 | $28.48 | $27.81 | 636 |
| 2022-01-27 | $28.65 | $28.65 | $28.48 | $28.53 | $27.86 | 3,432 |
| 2022-01-26 | $28.87 | $28.92 | $28.73 | $28.73 | $28.05 | 3,355 |
| 2022-01-25 | $28.28 | $28.40 | $28.27 | $28.40 | $27.73 | 873 |
| 2022-01-24 | $28.14 | $28.30 | $27.72 | $28.30 | $27.63 | 7,789 |
| 2022-01-21 | $28.40 | $28.40 | $28.34 | $28.40 | $27.73 | 3,491 |
| 2022-01-20 | $28.70 | $28.87 | $28.48 | $28.48 | $27.81 | 2,379 |
| 2022-01-19 | $28.25 | $28.53 | $28.25 | $28.48 | $27.81 | 7,387 |
| 2022-01-18 | $28.38 | $28.55 | $28.38 | $28.48 | $27.81 | 7,387 |
| 2022-01-14 | $28.44 | $28.44 | $28.33 | $28.33 | $27.66 | 1,230 |
| 2022-01-13 | $28.63 | $28.80 | $28.50 | $28.50 | $27.83 | 7,905 |
| 2022-01-12 | $28.41 | $28.49 | $28.41 | $28.47 | $27.80 | 1,743 |
| 2022-01-11 | $28.24 | $28.32 | $28.11 | $28.11 | $27.45 | 2,110 |
| 2022-01-10 | $28.04 | $28.18 | $27.89 | $27.93 | $27.27 | 2,151 |
| 2022-01-07 | $28.00 | $28.25 | $28.00 | $28.19 | $27.52 | 2,210 |
| 2022-01-06 | $28.18 | $28.21 | $28.07 | $28.07 | $27.41 | 2,507 |
| 2022-01-05 | $28.45 | $28.69 | $28.28 | $28.28 | $27.61 | 4,362 |
| 2022-01-04 | $29.00 | $29.00 | $28.77 | $28.80 | $28.12 | 1,327 |
| 2022-01-03 | $29.50 | $29.50 | $29.01 | $29.01 | $28.33 | 1,131 |
| 2021-12-31 | $27.86 | $29.03 | $27.86 | $29.03 | $28.35 | 946 |
| 2021-12-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.11 | 142 |
| 2021-12-29 | $28.58 | $28.58 | $28.58 | $28.58 | $27.90 | 1,105 |
| 2021-12-28 | $27.54 | $27.54 | $27.54 | $27.54 | $26.89 | 15 |
| 2021-12-27 | $26.44 | $27.54 | $26.00 | $27.54 | $26.89 | 1,262 |
| 2021-12-23 | $28.50 | $28.50 | $28.50 | $28.50 | $27.83 | 51 |
| 2021-12-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.83 | 105 |
| 2021-12-21 | $28.26 | $28.46 | $28.22 | $28.22 | $27.56 | 929 |
| 2021-12-20 | $27.97 | $28.14 | $27.91 | $28.14 | $27.48 | 2,634 |
| 2021-12-17 | $28.20 | $28.40 | $28.20 | $28.27 | $27.60 | 1,011 |
| 2021-12-16 | $28.02 | $28.20 | $28.02 | $28.18 | $27.52 | 2,190 |
| 2021-12-15 | $27.89 | $27.97 | $27.73 | $27.91 | $27.25 | 1,090 |
| 2021-12-14 | $27.08 | $27.60 | $27.08 | $27.60 | $26.95 | 1,403 |
| 2021-12-13 | $27.29 | $27.35 | $27.29 | $27.30 | $26.66 | 958 |
| 2021-12-10 | $27.35 | $27.40 | $27.35 | $27.40 | $26.75 | 904 |
| 2021-12-09 | $27.54 | $27.54 | $27.40 | $27.40 | $26.75 | 4,038 |
| 2021-12-08 | $27.68 | $27.69 | $27.64 | $27.65 | $27.00 | 1,311 |
| 2021-12-07 | $27.79 | $27.90 | $27.78 | $27.81 | $27.15 | 7,595 |
| 2021-12-06 | $27.37 | $27.69 | $27.37 | $27.69 | $27.04 | 2,021 |
| 2021-12-03 | $27.37 | $27.37 | $26.92 | $27.18 | $26.54 | 796 |
| 2021-12-02 | $26.84 | $26.85 | $26.74 | $26.74 | $26.11 | 4,319 |
| 2021-12-01 | $27.09 | $27.09 | $26.64 | $26.64 | $26.01 | 2,199 |
| 2021-11-30 | $27.29 | $27.29 | $26.84 | $26.85 | $26.22 | 10,144 |
| 2021-11-29 | $27.54 | $27.66 | $27.54 | $27.66 | $27.01 | 1,600 |
| 2021-11-26 | $28.13 | $28.13 | $28.13 | $28.13 | $27.47 | 86 |
| 2021-11-24 | $28.13 | $28.13 | $28.13 | $28.13 | $27.47 | 89 |
| 2021-11-23 | $27.94 | $28.13 | $27.93 | $28.13 | $27.47 | 2,163 |
| 2021-11-22 | $28.09 | $28.09 | $28.09 | $28.09 | $27.43 | 13 |
| 2021-11-19 | $28.33 | $28.33 | $28.09 | $28.09 | $27.43 | 949 |
| 2021-11-18 | $28.09 | $28.24 | $28.05 | $28.24 | $27.57 | 659 |
| 2021-11-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.22 | 246 |
| 2021-11-16 | $28.19 | $28.19 | $28.01 | $28.01 | $27.35 | 1,236 |
| 2021-11-15 | $28.06 | $28.06 | $28.06 | $28.06 | $27.40 | 203 |
| 2021-11-12 | $28.02 | $28.18 | $27.95 | $27.95 | $27.29 | 1,515 |
| 2021-11-11 | $27.93 | $28.05 | $27.93 | $28.05 | $27.39 | 655 |
| 2021-11-10 | $28.36 | $28.36 | $28.18 | $28.18 | $27.52 | 1,805 |
| 2021-11-09 | $28.09 | $28.18 | $28.07 | $28.18 | $27.52 | 1,816 |
| 2021-11-08 | $28.30 | $28.30 | $28.04 | $28.04 | $27.38 | 467 |
| 2021-11-05 | $28.55 | $28.56 | $28.40 | $28.41 | $27.74 | 2,832 |
| 2021-11-04 | $28.34 | $28.34 | $28.34 | $28.34 | $27.67 | 120 |
| 2021-11-03 | $28.46 | $28.50 | $28.46 | $28.50 | $27.83 | 730 |
| 2021-11-02 | $29.14 | $29.26 | $28.96 | $29.25 | $28.21 | 3,370 |
| 2021-11-01 | $30.00 | $30.00 | $28.90 | $29.25 | $28.21 | 3,370 |
| 2021-10-29 | $28.48 | $29.30 | $28.48 | $29.04 | $28.01 | 4,611 |
| 2021-10-28 | $28.34 | $28.62 | $28.34 | $28.62 | $27.60 | 1,920 |
| 2021-10-27 | $28.20 | $28.20 | $28.01 | $28.01 | $27.01 | 404 |
| 2021-10-26 | $28.26 | $28.26 | $28.21 | $28.21 | $27.21 | 1,716 |
| 2021-10-25 | $28.18 | $28.28 | $28.12 | $28.21 | $27.21 | 2,233 |
| 2021-10-22 | $28.34 | $28.34 | $28.23 | $28.23 | $27.23 | 500 |
| 2021-10-21 | $28.27 | $28.27 | $28.27 | $28.27 | $27.26 | 576 |
| 2021-10-20 | $28.34 | $28.34 | $28.30 | $28.30 | $27.29 | 675 |
| 2021-10-19 | $28.10 | $28.15 | $28.08 | $28.08 | $27.08 | 532 |
| 2021-10-18 | $28.05 | $28.06 | $28.05 | $28.06 | $27.06 | 206 |
| 2021-10-15 | $28.36 | $28.36 | $28.18 | $28.20 | $27.20 | 507 |
| 2021-10-14 | $28.43 | $28.43 | $28.32 | $28.32 | $27.31 | 934 |
| 2021-10-13 | $28.04 | $28.04 | $28.04 | $28.04 | $27.04 | 100 |
| 2021-10-12 | $27.73 | $27.89 | $27.73 | $27.83 | $26.84 | 1,042 |
| 2021-10-11 | $27.87 | $27.87 | $27.87 | $27.87 | $26.88 | 6 |
| 2021-10-08 | $27.87 | $27.87 | $27.87 | $27.87 | $26.88 | 34 |
| 2021-10-07 | $27.86 | $27.92 | $27.83 | $27.87 | $26.88 | 1,119 |
| 2021-10-06 | $27.30 | $27.59 | $27.30 | $27.59 | $26.61 | 9,896 |
| 2021-10-05 | $27.30 | $27.44 | $27.30 | $27.35 | $26.38 | 5,761 |
| 2021-10-04 | $27.34 | $27.34 | $27.26 | $27.26 | $26.29 | 2,543 |
| 2021-10-01 | $26.89 | $27.09 | $26.80 | $27.09 | $26.13 | 737 |
| 2021-09-30 | $26.85 | $26.88 | $26.81 | $26.81 | $25.85 | 605 |
| 2021-09-29 | $26.87 | $26.87 | $26.87 | $26.87 | $25.91 | 1,010 |
| 2021-09-28 | $26.98 | $27.00 | $26.77 | $26.88 | $25.92 | 3,513 |
| 2021-09-27 | $27.17 | $27.28 | $27.15 | $27.15 | $26.18 | 17,175 |
| 2021-09-24 | $27.03 | $27.11 | $27.02 | $27.09 | $26.13 | 2,082 |
| 2021-09-23 | $27.39 | $27.39 | $27.23 | $27.23 | $26.26 | 859 |
| 2021-09-22 | $27.31 | $27.31 | $27.10 | $27.10 | $26.14 | 3,419 |
| 2021-09-21 | $27.25 | $27.29 | $27.14 | $27.29 | $26.32 | 420 |
| 2021-09-20 | $27.00 | $27.07 | $26.81 | $27.07 | $26.11 | 3,716 |
| 2021-09-17 | $27.45 | $27.45 | $27.08 | $27.16 | $26.19 | 3,244 |
| 2021-09-16 | $27.56 | $27.56 | $27.50 | $27.50 | $26.52 | 1,413 |
| 2021-09-15 | $27.68 | $27.86 | $27.68 | $27.81 | $26.82 | 2,123 |
| 2021-09-14 | $27.65 | $27.65 | $27.59 | $27.63 | $26.65 | 1,004 |
| 2021-09-13 | $27.75 | $27.86 | $27.64 | $27.64 | $26.66 | 914 |
| 2021-09-10 | $27.76 | $27.76 | $27.65 | $27.65 | $26.66 | 891 |
| 2021-09-09 | $28.00 | $28.05 | $27.94 | $27.94 | $26.95 | 1,319 |
| 2021-09-08 | $27.96 | $28.01 | $27.96 | $28.01 | $27.01 | 655 |
| 2021-09-07 | $28.42 | $28.42 | $27.91 | $27.93 | $26.94 | 1,003 |
| 2021-09-03 | $28.40 | $28.53 | $28.33 | $28.48 | $27.46 | 2,937 |
| 2021-09-02 | $28.34 | $28.34 | $28.33 | $28.33 | $27.32 | 1,409 |
| 2021-09-01 | $28.26 | $28.31 | $28.26 | $28.29 | $27.28 | 1,460 |
| 2021-08-31 | $28.43 | $28.43 | $28.29 | $28.29 | $27.28 | 7,847 |
| 2021-08-30 | $28.31 | $28.31 | $28.31 | $28.31 | $27.30 | 96 |
| 2021-08-27 | $28.00 | $28.31 | $28.00 | $28.31 | $27.30 | 1,879 |
| 2021-08-26 | $27.97 | $28.00 | $27.97 | $28.00 | $27.00 | 1,193 |
| 2021-08-25 | $28.04 | $28.28 | $28.04 | $28.26 | $27.25 | 2,706 |
| 2021-08-24 | $28.21 | $28.32 | $28.19 | $28.32 | $27.31 | 19,855 |
| 2021-08-23 | $28.37 | $28.38 | $28.33 | $28.38 | $27.37 | 5,466 |
| 2021-08-20 | $28.08 | $28.28 | $28.08 | $28.26 | $27.26 | 1,770 |
| 2021-08-19 | $28.06 | $28.06 | $28.06 | $28.06 | $27.06 | 2,513 |
| 2021-08-18 | $28.34 | $28.46 | $28.26 | $28.45 | $27.44 | 2,484 |
| 2021-08-17 | $28.31 | $28.31 | $28.18 | $28.21 | $27.21 | 782 |
| 2021-08-16 | $28.49 | $28.49 | $28.49 | $28.49 | $27.48 | 35 |
| 2021-08-13 | $28.51 | $28.51 | $28.48 | $28.49 | $27.48 | 2,304 |
| 2021-08-12 | $28.48 | $28.50 | $28.28 | $28.37 | $27.36 | 7,181 |
| 2021-08-11 | $28.38 | $28.38 | $28.38 | $28.38 | $27.37 | 6,006 |
| 2021-08-10 | $28.25 | $28.48 | $28.25 | $28.45 | $27.44 | 1,350 |
| 2021-08-09 | $28.00 | $28.01 | $27.92 | $27.92 | $26.93 | 4,564 |
| 2021-08-06 | $28.20 | $28.20 | $28.00 | $28.00 | $27.00 | 2,625 |
| 2021-08-05 | $28.27 | $28.36 | $28.27 | $28.31 | $27.30 | 2,076 |
| 2021-08-04 | $28.43 | $28.43 | $28.06 | $28.20 | $27.20 | 3,195 |
| 2021-08-03 | $28.50 | $29.09 | $28.50 | $28.97 | $27.60 | 2,238 |
| 2021-08-02 | $28.99 | $28.99 | $28.02 | $28.02 | $26.69 | 1,098 |
| 2021-07-30 | $29.29 | $29.57 | $29.13 | $29.28 | $27.89 | 4,688 |
| 2021-07-29 | $28.86 | $28.95 | $28.86 | $28.95 | $27.58 | 1,190 |
| 2021-07-28 | $28.61 | $28.62 | $28.53 | $28.58 | $27.22 | 1,171 |
| 2021-07-27 | $28.37 | $28.50 | $28.37 | $28.49 | $27.14 | 652 |
| 2021-07-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.91 | 336 |
| 2021-07-23 | $28.06 | $28.09 | $28.06 | $28.09 | $26.76 | 2,753 |
| 2021-07-22 | $27.82 | $27.94 | $27.82 | $27.83 | $26.51 | 11,011 |
| 2021-07-21 | $27.56 | $27.93 | $27.56 | $27.90 | $26.58 | 2,300 |
| 2021-07-20 | $27.37 | $27.47 | $27.37 | $27.47 | $26.17 | 300 |
| 2021-07-19 | $30.46 | $30.46 | $27.17 | $27.36 | $26.06 | 2,374 |
| 2021-07-16 | $28.03 | $28.03 | $27.89 | $27.89 | $26.57 | 4,387 |
| 2021-07-15 | $27.85 | $27.85 | $27.85 | $27.85 | $26.53 | 6 |
| 2021-07-14 | $27.81 | $27.85 | $27.81 | $27.85 | $26.53 | 2,604 |
| 2021-07-13 | $27.88 | $27.88 | $27.88 | $27.88 | $26.56 | 127 |
| 2021-07-12 | $27.95 | $27.95 | $27.95 | $27.95 | $26.62 | 673 |
| 2021-07-09 | $27.91 | $28.07 | $27.79 | $28.07 | $26.74 | 1,188 |
| 2021-07-08 | $27.60 | $27.79 | $27.60 | $27.79 | $26.47 | 5,273 |
| 2021-07-07 | $27.88 | $27.91 | $27.74 | $27.74 | $26.42 | 4,493 |
| 2021-07-06 | $27.57 | $27.79 | $27.56 | $27.79 | $26.47 | 2,881 |
| 2021-07-02 | $27.76 | $27.76 | $27.58 | $27.72 | $26.41 | 5,130 |
| 2021-07-01 | $27.66 | $27.66 | $27.66 | $27.66 | $26.35 | 107 |
| 2021-06-30 | $27.74 | $27.74 | $27.66 | $27.66 | $26.35 | 19,422 |
| 2021-06-29 | $28.15 | $28.15 | $27.99 | $27.99 | $26.66 | 2,464 |
| 2021-06-28 | $28.55 | $28.55 | $28.55 | $28.55 | $27.20 | 92 |
| 2021-06-25 | $28.55 | $28.55 | $28.55 | $28.55 | $27.20 | 0 |
| 2021-06-24 | $28.75 | $28.75 | $28.48 | $28.55 | $27.20 | 2,293 |
| 2021-06-23 | $28.84 | $28.87 | $28.81 | $28.81 | $27.45 | 972 |
| 2021-06-22 | $28.62 | $28.84 | $28.62 | $28.84 | $27.47 | 972 |
| 2021-06-21 | $28.69 | $28.92 | $28.68 | $28.89 | $27.52 | 3,903 |
| 2021-06-18 | $28.60 | $28.76 | $28.51 | $28.67 | $27.31 | 4,775 |
| 2021-06-17 | $28.86 | $28.98 | $28.85 | $28.85 | $27.48 | 1,935 |
| 2021-06-16 | $29.53 | $29.53 | $29.14 | $29.15 | $27.77 | 3,575 |
| 2021-06-15 | $29.67 | $29.67 | $29.65 | $29.65 | $28.24 | 2,121 |
| 2021-06-14 | $29.42 | $29.64 | $29.42 | $29.61 | $28.21 | 9,135 |
| 2021-06-11 | $29.55 | $29.55 | $29.40 | $29.40 | $28.01 | 5,782 |
| 2021-06-10 | $29.63 | $29.63 | $29.63 | $29.63 | $28.22 | 677 |
| 2021-06-09 | $29.51 | $29.51 | $29.43 | $29.43 | $28.03 | 1,804 |
| 2021-06-08 | $29.34 | $29.41 | $29.34 | $29.41 | $28.02 | 1,094 |
| 2021-06-07 | $29.45 | $29.61 | $29.45 | $29.61 | $28.21 | 1,204 |
| 2021-06-04 | $29.33 | $29.39 | $29.30 | $29.32 | $27.93 | 3,908 |
| 2021-06-03 | $29.10 | $29.11 | $29.10 | $29.11 | $27.73 | 764 |
| 2021-06-02 | $29.15 | $29.17 | $29.15 | $29.17 | $27.79 | 1,033 |
| 2021-06-01 | $29.25 | $29.25 | $28.80 | $28.80 | $27.43 | 5,803 |
| 2021-05-28 | $29.00 | $29.00 | $28.92 | $28.95 | $27.58 | 2,841 |
| 2021-05-27 | $28.82 | $28.90 | $28.82 | $28.87 | $27.50 | 25,594 |
| 2021-05-26 | $28.95 | $29.02 | $28.94 | $28.97 | $27.60 | 3,129 |
| 2021-05-25 | $29.17 | $29.24 | $29.00 | $29.03 | $27.65 | 3,703 |
| 2021-05-24 | $29.00 | $30.88 | $29.00 | $30.87 | $29.41 | 1,900 |
| 2021-05-21 | $29.23 | $29.23 | $29.10 | $29.20 | $27.82 | 3,497 |
| 2021-05-20 | $29.28 | $29.33 | $29.28 | $29.31 | $27.92 | 1,289 |
| 2021-05-19 | $29.24 | $29.24 | $29.05 | $29.05 | $27.67 | 10,070 |
| 2021-05-18 | $29.42 | $29.53 | $29.42 | $29.53 | $28.13 | 975 |
| 2021-05-17 | $29.17 | $29.17 | $29.15 | $29.15 | $27.77 | 661 |
| 2021-05-14 | $29.13 | $29.33 | $29.13 | $29.31 | $27.92 | 1,815 |
| 2021-05-13 | $29.05 | $29.06 | $28.97 | $29.06 | $27.68 | 2,625 |
| 2021-05-12 | $28.76 | $29.22 | $28.76 | $29.09 | $27.71 | 7,750 |
| 2021-05-11 | $28.72 | $28.94 | $28.71 | $28.76 | $27.40 | 1,263 |
| 2021-05-10 | $29.00 | $29.28 | $28.95 | $29.28 | $27.89 | 2,182 |
| 2021-05-07 | $28.55 | $28.84 | $28.51 | $28.79 | $27.42 | 3,338 |
| 2021-05-06 | $28.13 | $28.39 | $28.13 | $28.39 | $27.04 | 6,766 |
| 2021-05-05 | $28.51 | $28.51 | $28.06 | $28.06 | $26.73 | 2,406 |
| 2021-05-04 | $28.73 | $28.88 | $28.53 | $28.71 | $27.00 | 3,790 |
| 2021-05-03 | $28.60 | $28.85 | $28.56 | $28.85 | $27.14 | 2,007 |
| 2021-04-30 | $28.34 | $28.63 | $28.34 | $28.56 | $26.86 | 25,705 |
| 2021-04-29 | $28.42 | $28.51 | $28.23 | $28.27 | $26.59 | 4,375 |
| 2021-04-28 | $27.27 | $27.99 | $27.27 | $27.90 | $26.24 | 3,508 |
| 2021-04-27 | $27.83 | $27.83 | $27.70 | $27.70 | $26.05 | 1,335 |
| 2021-04-26 | $27.75 | $27.78 | $27.75 | $27.78 | $26.13 | 728 |
| 2021-04-23 | $27.70 | $27.70 | $27.70 | $27.70 | $26.05 | 1,714 |
| 2021-04-22 | $27.63 | $27.75 | $27.61 | $27.61 | $25.97 | 1,279 |
| 2021-04-21 | $27.59 | $27.85 | $27.59 | $27.83 | $26.18 | 1,463 |
| 2021-04-20 | $27.56 | $27.56 | $27.46 | $27.52 | $25.88 | 2,899 |
| 2021-04-19 | $27.43 | $27.43 | $27.25 | $27.27 | $25.65 | 5,813 |
| 2021-04-16 | $27.45 | $27.45 | $27.36 | $27.37 | $25.74 | 3,339 |
| 2021-04-15 | $27.37 | $27.37 | $27.37 | $27.37 | $25.74 | 142 |
| 2021-04-14 | $27.49 | $27.49 | $27.34 | $27.34 | $25.72 | 2,344 |
| 2021-04-13 | $27.43 | $27.60 | $27.43 | $27.57 | $25.94 | 1,385 |
| 2021-04-12 | $27.42 | $27.56 | $27.35 | $27.56 | $25.92 | 834 |
| 2021-04-09 | $27.17 | $27.25 | $27.16 | $27.25 | $25.63 | 1,455 |
| 2021-04-08 | $27.23 | $27.23 | $27.18 | $27.18 | $25.56 | 2,603 |
| 2021-04-07 | $27.19 | $27.20 | $27.14 | $27.18 | $25.56 | 1,676 |
| 2021-04-06 | $27.14 | $27.14 | $27.13 | $27.13 | $25.52 | 632 |
| 2021-04-05 | $27.07 | $27.25 | $27.02 | $27.02 | $25.42 | 1,572 |
| 2021-04-01 | $26.73 | $26.73 | $26.73 | $26.73 | $25.14 | 923 |
| 2021-03-31 | $26.90 | $27.02 | $26.76 | $26.89 | $25.29 | 1,559 |
| 2021-03-30 | $27.02 | $27.02 | $26.61 | $26.69 | $25.10 | 1,459 |
| 2021-03-29 | $27.00 | $27.03 | $26.90 | $27.03 | $25.42 | 14,771 |
| 2021-03-26 | $26.94 | $27.05 | $26.94 | $26.97 | $25.36 | 738 |
| 2021-03-25 | $26.77 | $26.90 | $26.75 | $26.88 | $25.28 | 2,045 |
| 2021-03-24 | $26.97 | $27.01 | $26.82 | $26.83 | $25.24 | 3,967 |
| 2021-03-23 | $26.88 | $27.16 | $26.88 | $26.93 | $25.33 | 7,594 |
| 2021-03-22 | $26.80 | $26.98 | $26.80 | $26.89 | $25.29 | 3,117 |
| 2021-03-19 | $26.44 | $26.88 | $26.37 | $26.73 | $25.14 | 1,361 |
| 2021-03-18 | $26.67 | $26.67 | $26.26 | $26.26 | $24.70 | 6,481 |
| 2021-03-17 | $26.76 | $26.89 | $26.56 | $26.73 | $25.14 | 2,388 |
| 2021-03-16 | $26.40 | $26.85 | $26.40 | $26.85 | $25.25 | 6,322 |
| 2021-03-15 | $26.25 | $26.60 | $26.25 | $26.39 | $24.82 | 3,607 |
| 2021-03-12 | $25.65 | $26.12 | $25.62 | $26.12 | $24.57 | 4,288 |
| 2021-03-11 | $25.30 | $25.55 | $25.30 | $25.55 | $24.03 | 5,483 |
| 2021-03-10 | $25.17 | $25.27 | $25.17 | $25.22 | $23.72 | 113,038 |
| 2021-03-09 | $25.23 | $25.23 | $24.88 | $25.01 | $23.52 | 11,343 |
| 2021-03-08 | $24.00 | $25.00 | $24.00 | $24.90 | $23.42 | 8,407 |
| 2021-03-05 | $23.83 | $23.83 | $23.83 | $23.83 | $22.41 | 509 |
| 2021-03-04 | $23.80 | $24.01 | $23.66 | $23.69 | $22.28 | 5,309 |
| 2021-03-03 | $24.04 | $24.04 | $23.72 | $23.76 | $22.35 | 7,107 |
| 2021-03-02 | $23.92 | $24.15 | $23.83 | $24.08 | $22.65 | 4,579 |
| 2021-03-01 | $23.94 | $24.18 | $23.80 | $23.84 | $22.43 | 6,096 |
| 2021-02-26 | $25.00 | $25.00 | $23.67 | $23.86 | $22.44 | 6,320 |
| 2021-02-25 | $25.39 | $25.39 | $25.20 | $25.20 | $23.70 | 1,030 |
| 2021-02-24 | $24.92 | $25.00 | $24.92 | $25.00 | $23.51 | 350 |
| 2021-02-23 | $25.00 | $25.00 | $24.82 | $24.82 | $23.34 | 5,006 |
| 2021-02-22 | $24.91 | $25.09 | $24.91 | $24.96 | $23.48 | 1,260 |
| 2021-02-19 | $25.22 | $25.22 | $25.16 | $25.16 | $23.66 | 2,030 |
| 2021-02-18 | $25.18 | $25.22 | $25.15 | $25.22 | $23.72 | 1,002 |
| 2021-02-17 | $25.27 | $25.34 | $25.27 | $25.34 | $23.83 | 735 |
| 2021-02-16 | $25.47 | $25.47 | $25.40 | $25.46 | $23.95 | 2,100 |
| 2021-02-12 | $25.20 | $25.41 | $25.19 | $25.38 | $23.87 | 2,637 |
| 2021-02-11 | $25.07 | $25.42 | $25.07 | $25.42 | $23.90 | 6,069 |
| 2021-02-10 | $25.00 | $25.00 | $24.81 | $24.92 | $23.44 | 361 |
| 2021-02-09 | $24.91 | $24.92 | $24.91 | $24.92 | $23.44 | 361 |
| 2021-02-08 | $24.75 | $25.00 | $24.75 | $25.00 | $23.51 | 4,908 |
| 2021-02-05 | $24.78 | $24.79 | $24.63 | $24.63 | $23.17 | 2,439 |
| 2021-02-04 | $24.96 | $24.96 | $24.70 | $24.70 | $23.23 | 3,946 |
| 2021-02-03 | $24.95 | $25.00 | $24.75 | $24.89 | $23.41 | 5,366 |
| 2021-02-02 | $25.15 | $25.59 | $25.15 | $25.55 | $23.70 | 13,388 |
| 2021-02-01 | $24.57 | $24.96 | $24.57 | $24.96 | $23.15 | 1,365 |
| 2021-01-29 | $24.42 | $24.61 | $24.42 | $24.61 | $22.83 | 29,500 |
| 2021-01-28 | $24.70 | $24.82 | $24.68 | $24.68 | $22.90 | 1,376 |
| 2021-01-27 | $25.00 | $25.02 | $24.69 | $24.69 | $22.91 | 5,291 |
| 2021-01-26 | $25.55 | $25.55 | $25.29 | $25.38 | $23.55 | 4,875 |
| 2021-01-25 | $25.16 | $25.63 | $25.16 | $25.37 | $23.53 | 2,602 |
| 2021-01-22 | $25.35 | $25.35 | $25.35 | $25.35 | $23.52 | 330 |
| 2021-01-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.80 | 231 |
| 2021-01-20 | $25.70 | $25.70 | $25.47 | $25.65 | $23.80 | 1,439 |
| 2021-01-19 | $25.55 | $25.57 | $25.24 | $25.49 | $23.65 | 8,810 |
| 2021-01-15 | $24.87 | $25.33 | $24.87 | $25.33 | $23.50 | 5,843 |
| 2021-01-14 | $24.99 | $24.99 | $24.84 | $24.93 | $23.13 | 1,515 |
| 2021-01-13 | $24.49 | $24.85 | $24.49 | $24.75 | $22.96 | 7,002 |
| 2021-01-12 | $24.44 | $24.55 | $24.44 | $24.55 | $22.78 | 944 |
| 2021-01-11 | $24.56 | $24.60 | $24.44 | $24.52 | $22.75 | 13,386 |
| 2021-01-08 | $24.74 | $25.04 | $24.66 | $24.66 | $22.88 | 4,602 |
| 2021-01-07 | $24.75 | $24.76 | $24.73 | $24.76 | $22.97 | 2,303 |
| 2021-01-06 | $24.72 | $25.02 | $24.71 | $24.89 | $23.09 | 4,144 |
| 2021-01-05 | $24.19 | $24.52 | $24.03 | $24.52 | $22.75 | 1,731 |
| 2021-01-04 | $24.42 | $24.42 | $24.11 | $24.11 | $22.37 | 2,681 |
| 2020-12-31 | $24.33 | $24.40 | $24.33 | $24.40 | $22.63 | 2,543 |
| 2020-12-30 | $24.19 | $24.36 | $24.19 | $24.34 | $22.58 | 34,389 |
| 2020-12-29 | $24.47 | $24.47 | $24.08 | $24.12 | $22.37 | 124,909 |
| 2020-12-28 | $25.45 | $25.45 | $24.00 | $24.84 | $23.05 | 1,226 |
| 2020-12-24 | $24.35 | $24.35 | $24.28 | $24.32 | $22.56 | 12,223 |
| 2020-12-23 | $23.08 | $24.33 | $23.08 | $24.14 | $22.40 | 3,604 |
| 2020-12-22 | $23.93 | $24.09 | $23.93 | $23.93 | $22.20 | 3,052 |
| 2020-12-21 | $24.15 | $24.50 | $23.93 | $23.93 | $22.20 | 6,566 |
| 2020-12-18 | $24.50 | $24.50 | $24.33 | $24.36 | $22.60 | 2,164 |
| 2020-12-17 | $25.15 | $25.15 | $24.56 | $24.56 | $22.79 | 1,814 |
| 2020-12-16 | $24.83 | $24.96 | $24.83 | $24.89 | $23.09 | 6,888 |
| 2020-12-15 | $25.00 | $25.00 | $24.83 | $24.83 | $23.04 | 2,466 |
| 2020-12-14 | $25.41 | $25.52 | $25.08 | $25.08 | $23.27 | 3,513 |
| 2020-12-11 | $25.24 | $25.24 | $25.18 | $25.22 | $23.40 | 710 |
| 2020-12-10 | $24.97 | $25.22 | $24.96 | $25.22 | $23.40 | 3,063 |
| 2020-12-09 | $25.02 | $25.02 | $24.94 | $24.94 | $23.14 | 1,311 |
| 2020-12-08 | $25.25 | $25.31 | $25.20 | $25.20 | $23.38 | 1,205 |
| 2020-12-07 | $25.33 | $25.33 | $25.21 | $25.21 | $23.39 | 10,002 |
| 2020-12-04 | $25.30 | $25.36 | $25.29 | $25.36 | $23.53 | 2,421 |
| 2020-12-03 | $25.15 | $25.16 | $25.15 | $25.15 | $23.33 | 1,130 |
| 2020-12-02 | $24.76 | $24.76 | $24.72 | $24.72 | $22.93 | 2,000 |
| 2020-12-01 | $25.22 | $25.22 | $24.95 | $24.99 | $23.18 | 2,529 |
| 2020-11-30 | $25.37 | $25.52 | $24.74 | $24.98 | $23.18 | 11,678 |
| 2020-11-27 | $25.17 | $25.17 | $25.15 | $25.15 | $23.34 | 465 |
| 2020-11-25 | $24.85 | $25.05 | $24.71 | $24.71 | $22.92 | 3,802 |
| 2020-11-24 | $24.53 | $25.00 | $24.53 | $24.88 | $23.08 | 4,020 |
| 2020-11-23 | $24.15 | $24.44 | $24.15 | $24.25 | $22.50 | 3,322 |
| 2020-11-20 | $24.02 | $24.15 | $23.99 | $24.12 | $22.38 | 5,754 |
| 2020-11-19 | $23.83 | $23.95 | $23.65 | $23.95 | $22.22 | 3,319 |
| 2020-11-18 | $24.35 | $24.35 | $24.12 | $24.13 | $22.38 | 4,058 |
| 2020-11-17 | $23.96 | $24.20 | $23.96 | $24.20 | $22.45 | 1,573 |
| 2020-11-16 | $23.88 | $23.96 | $23.85 | $23.95 | $22.22 | 3,462 |
| 2020-11-13 | $23.80 | $23.83 | $23.76 | $23.83 | $22.11 | 1,590 |
| 2020-11-12 | $24.19 | $24.20 | $23.86 | $23.86 | $22.14 | 4,823 |
| 2020-11-11 | $24.37 | $24.47 | $24.34 | $24.34 | $22.58 | 3,553 |
| 2020-11-10 | $24.29 | $24.53 | $24.13 | $24.15 | $22.41 | 1,705 |
| 2020-11-09 | $23.93 | $24.29 | $23.93 | $24.08 | $22.34 | 2,137 |
| 2020-11-06 | $23.40 | $23.40 | $23.36 | $23.36 | $21.67 | 4,707 |
| 2020-11-05 | $23.85 | $23.85 | $23.74 | $23.74 | $22.02 | 1,204 |
| 2020-11-04 | $23.75 | $23.98 | $23.42 | $23.42 | $21.73 | 2,562 |
| 2020-11-03 | $24.15 | $24.25 | $23.92 | $24.10 | $22.04 | 6,485 |
| 2020-11-02 | $23.69 | $23.84 | $23.46 | $23.70 | $21.68 | 6,472 |
| 2020-10-30 | $24.12 | $24.27 | $23.30 | $23.35 | $21.36 | 6,360 |
| 2020-10-29 | $24.28 | $24.52 | $24.28 | $24.44 | $22.36 | 976 |
| 2020-10-28 | $24.72 | $24.75 | $24.48 | $24.48 | $22.39 | 1,571 |
| 2020-10-27 | $25.26 | $25.26 | $25.20 | $25.21 | $23.06 | 486 |
| 2020-10-26 | $25.61 | $25.61 | $25.30 | $25.39 | $23.22 | 2,538 |
| 2020-10-23 | $25.69 | $25.71 | $25.59 | $25.59 | $23.41 | 855 |
| 2020-10-22 | $25.58 | $25.83 | $25.58 | $25.83 | $23.62 | 587 |
| 2020-10-21 | $25.50 | $25.55 | $25.50 | $25.55 | $23.37 | 1,571 |
| 2020-10-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.42 | 492 |
| 2020-10-19 | $26.00 | $26.00 | $25.55 | $25.55 | $23.37 | 1,304 |
| 2020-10-16 | $25.81 | $26.00 | $25.76 | $26.00 | $23.78 | 1,106 |
| 2020-10-15 | $25.05 | $25.75 | $25.05 | $25.75 | $23.56 | 358 |
| 2020-10-14 | $25.57 | $25.57 | $25.35 | $25.35 | $23.19 | 1,568 |
| 2020-10-13 | $25.50 | $25.58 | $25.42 | $25.42 | $23.25 | 5,990 |
| 2020-10-12 | $25.50 | $25.75 | $25.50 | $25.51 | $23.34 | 888 |
| 2020-10-09 | $25.45 | $25.50 | $25.44 | $25.44 | $23.27 | 1,686 |
| 2020-10-08 | $25.39 | $25.75 | $25.39 | $25.49 | $23.32 | 899 |
| 2020-10-07 | $25.10 | $25.28 | $25.00 | $25.28 | $23.13 | 2,468 |
| 2020-10-06 | $24.88 | $24.89 | $24.88 | $24.88 | $22.76 | 3,322 |
| 2020-10-05 | $24.67 | $25.00 | $24.67 | $25.00 | $22.87 | 2,354 |
| 2020-10-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.04 | 740 |
| 2020-10-01 | $24.01 | $24.25 | $24.01 | $24.25 | $22.18 | 1,028 |
| 2020-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.95 | 400 |
| 2020-09-29 | $24.17 | $24.17 | $23.90 | $23.91 | $21.87 | 2,316 |
| 2020-09-28 | $23.96 | $24.23 | $23.96 | $24.17 | $22.11 | 7,533 |
| 2020-09-25 | $23.61 | $23.99 | $23.61 | $23.95 | $21.91 | 2,999 |
| 2020-09-24 | $23.50 | $23.70 | $23.47 | $23.54 | $21.53 | 2,656 |
| 2020-09-23 | $24.02 | $24.16 | $24.00 | $24.00 | $21.95 | 2,628 |
| 2020-09-22 | $24.01 | $24.01 | $24.01 | $24.01 | $21.96 | 373 |
| 2020-09-21 | $23.90 | $23.90 | $23.54 | $23.66 | $21.65 | 60,862 |
| 2020-09-18 | $24.23 | $24.28 | $24.00 | $24.00 | $21.95 | 5,950 |
| 2020-09-17 | $23.99 | $24.03 | $23.99 | $24.00 | $21.95 | 1,274 |
| 2020-09-16 | $24.53 | $24.53 | $24.42 | $24.42 | $22.34 | 49,921 |
| 2020-09-15 | $24.90 | $24.90 | $24.80 | $24.80 | $22.69 | 97,063 |
| 2020-09-14 | $24.56 | $24.56 | $24.43 | $24.53 | $22.44 | 1,508 |
| 2020-09-11 | $24.63 | $24.63 | $24.43 | $24.43 | $22.35 | 2,068 |
| 2020-09-10 | $24.98 | $24.98 | $24.75 | $24.75 | $22.64 | 766 |
| 2020-09-09 | $25.30 | $25.34 | $25.17 | $25.20 | $23.05 | 2,070 |
| 2020-09-08 | $24.93 | $24.93 | $24.93 | $24.93 | $22.81 | 291 |
| 2020-09-04 | $25.00 | $25.00 | $24.69 | $24.69 | $22.58 | 1,627 |
| 2020-09-03 | $25.29 | $25.29 | $25.13 | $25.13 | $22.99 | 837 |
| 2020-09-02 | $25.65 | $25.68 | $25.49 | $25.68 | $23.49 | 2,341 |
| 2020-09-01 | $25.08 | $25.30 | $24.90 | $25.30 | $23.14 | 4,786 |
| 2020-08-31 | $25.23 | $25.46 | $25.13 | $25.13 | $22.99 | 130,899 |
| 2020-08-28 | $25.26 | $25.33 | $25.20 | $25.22 | $23.07 | 2,692 |
| 2020-08-27 | $25.42 | $25.42 | $25.21 | $25.28 | $23.12 | 2,892 |
| 2020-08-26 | $25.42 | $25.42 | $25.20 | $25.20 | $23.05 | 702 |
| 2020-08-25 | $25.70 | $25.70 | $25.31 | $25.40 | $23.24 | 1,184 |
| 2020-08-24 | $25.73 | $25.73 | $25.38 | $25.55 | $23.37 | 2,110 |
| 2020-08-21 | $25.20 | $25.45 | $24.45 | $25.41 | $23.24 | 4,286 |
| 2020-08-20 | $25.02 | $25.15 | $25.02 | $25.12 | $22.98 | 759 |
| 2020-08-19 | $25.27 | $25.27 | $25.16 | $25.17 | $23.03 | 1,637 |
| 2020-08-18 | $25.18 | $25.20 | $25.05 | $25.20 | $23.05 | 1,894 |
| 2020-08-17 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 540 |
| 2020-08-14 | $24.86 | $24.86 | $24.80 | $24.81 | $22.70 | 1,133 |
| 2020-08-13 | $25.15 | $25.15 | $25.00 | $25.00 | $22.87 | 1,831 |
| 2020-08-12 | $25.25 | $25.38 | $25.24 | $25.38 | $23.22 | 560 |
| 2020-08-11 | $25.06 | $25.25 | $25.06 | $25.15 | $23.01 | 1,216 |
| 2020-08-10 | $24.60 | $24.60 | $24.42 | $24.57 | $22.47 | 3,422 |
| 2020-08-07 | $24.13 | $24.44 | $24.12 | $24.42 | $22.34 | 2,798 |
| 2020-08-06 | $25.01 | $25.01 | $24.32 | $24.35 | $22.27 | 2,408 |
| 2020-08-05 | $25.44 | $25.44 | $24.80 | $24.80 | $22.69 | 686 |
| 2020-08-04 | $25.77 | $25.77 | $25.31 | $25.38 | $22.92 | 2,979 |
| 2020-08-03 | $25.66 | $28.27 | $25.61 | $28.27 | $25.52 | 1,726 |
| 2020-07-31 | $24.90 | $25.65 | $24.85 | $25.65 | $23.16 | 1,174 |
| 2020-07-30 | $25.61 | $25.61 | $25.61 | $25.61 | $23.12 | 0 |
| 2020-07-29 | $25.61 | $25.61 | $25.61 | $25.61 | $23.12 | 166 |
| 2020-07-28 | $25.24 | $25.61 | $25.24 | $25.61 | $23.12 | 1,198 |
| 2020-07-27 | $25.00 | $25.00 | $24.93 | $25.00 | $22.57 | 1,383 |
| 2020-07-24 | $24.97 | $24.97 | $24.97 | $24.97 | $22.54 | 141 |
| 2020-07-23 | $25.57 | $25.57 | $25.34 | $25.37 | $22.90 | 1,117 |
| 2020-07-22 | $25.06 | $25.10 | $25.05 | $25.10 | $22.66 | 794 |
| 2020-07-21 | $25.30 | $25.30 | $24.90 | $24.90 | $22.48 | 3,302 |
| 2020-07-20 | $25.44 | $25.64 | $25.14 | $25.30 | $22.84 | 5,183 |
| 2020-07-17 | $25.38 | $25.39 | $25.30 | $25.34 | $22.88 | 1,364 |
| 2020-07-16 | $25.27 | $25.27 | $25.27 | $25.27 | $22.82 | 1,377 |
| 2020-07-15 | $25.65 | $25.78 | $25.63 | $25.78 | $23.28 | 637 |
| 2020-07-14 | $24.91 | $25.09 | $24.91 | $25.06 | $22.63 | 1,263 |
| 2020-07-13 | $24.82 | $25.20 | $24.75 | $24.75 | $22.35 | 3,257 |
| 2020-07-10 | $24.33 | $24.56 | $24.33 | $24.56 | $22.17 | 4,974 |
| 2020-07-09 | $25.00 | $25.00 | $24.14 | $24.26 | $21.90 | 14,739 |
| 2020-07-08 | $25.26 | $25.31 | $25.10 | $25.14 | $22.70 | 4,874 |
| 2020-07-07 | $25.53 | $25.53 | $25.53 | $25.53 | $23.05 | 430 |
| 2020-07-06 | $25.18 | $25.35 | $25.18 | $25.35 | $22.89 | 1,003 |
| 2020-07-02 | $24.80 | $25.43 | $24.80 | $25.43 | $22.96 | 2,448 |
| 2020-07-01 | $23.55 | $23.55 | $23.55 | $23.55 | $21.26 | 787 |
| 2020-06-30 | $24.03 | $24.03 | $24.03 | $24.03 | $21.70 | 150 |
| 2020-06-29 | $23.52 | $24.03 | $23.52 | $24.03 | $21.70 | 997 |
| 2020-06-26 | $24.00 | $24.00 | $23.65 | $23.65 | $21.35 | 492 |
| 2020-06-25 | $23.76 | $24.00 | $23.62 | $23.99 | $21.66 | 6,974 |
| 2020-06-24 | $23.78 | $23.78 | $23.78 | $23.78 | $21.47 | 534 |
| 2020-06-23 | $24.00 | $24.80 | $24.00 | $24.26 | $21.90 | 2,033 |
| 2020-06-22 | $23.48 | $23.48 | $23.48 | $23.48 | $21.20 | 112 |
| 2020-06-19 | $23.37 | $23.48 | $23.37 | $23.48 | $21.20 | 583 |
| 2020-06-18 | $23.45 | $23.45 | $23.45 | $23.45 | $21.17 | 245 |
| 2020-06-17 | $23.40 | $23.40 | $23.40 | $23.40 | $21.13 | 206 |
| 2020-06-16 | $23.61 | $23.61 | $23.43 | $23.43 | $21.15 | 613 |
| 2020-06-15 | $23.55 | $23.55 | $23.55 | $23.55 | $21.26 | 510 |
| 2020-06-12 | $22.81 | $23.00 | $22.59 | $22.73 | $20.52 | 5,988 |
| 2020-06-11 | $23.47 | $23.50 | $22.60 | $22.60 | $20.40 | 938 |
| 2020-06-10 | $24.49 | $24.49 | $24.33 | $24.33 | $21.97 | 977 |
| 2020-06-09 | $25.28 | $25.28 | $25.28 | $25.28 | $22.82 | 119 |
| 2020-06-08 | $25.35 | $25.35 | $25.19 | $25.28 | $22.82 | 1,559 |
| 2020-06-05 | $24.41 | $24.41 | $24.41 | $24.41 | $22.04 | 0 |
| 2020-06-04 | $24.41 | $24.41 | $24.41 | $24.41 | $22.04 | 211 |
| 2020-06-03 | $24.58 | $24.58 | $24.58 | $24.58 | $22.19 | 371 |
| 2020-06-02 | $24.06 | $24.06 | $24.06 | $24.06 | $21.72 | 600 |
| 2020-06-01 | $24.17 | $24.17 | $24.17 | $24.17 | $21.82 | 523 |
| 2020-05-29 | $24.02 | $24.02 | $24.02 | $24.02 | $21.69 | 1,820 |
| 2020-05-28 | $23.70 | $24.02 | $23.70 | $24.01 | $21.68 | 2,725 |
| 2020-05-27 | $23.51 | $23.51 | $23.51 | $23.51 | $21.23 | 352 |
| 2020-05-26 | $23.35 | $23.63 | $23.35 | $23.52 | $21.24 | 995 |
| 2020-05-22 | $21.83 | $21.83 | $21.83 | $21.83 | $19.71 | 277 |
| 2020-05-21 | $22.03 | $22.03 | $22.03 | $22.03 | $19.89 | 5,095 |
| 2020-05-20 | $22.45 | $22.45 | $22.16 | $22.37 | $20.20 | 27,129 |
| 2020-05-19 | $22.43 | $22.43 | $22.26 | $22.26 | $20.10 | 1,262 |
| 2020-05-18 | $23.41 | $23.50 | $21.46 | $23.45 | $21.17 | 4,224 |
| 2020-05-15 | $21.74 | $21.74 | $21.35 | $21.42 | $19.34 | 9,259 |
| 2020-05-14 | $21.25 | $22.06 | $20.85 | $21.97 | $19.84 | 2,863 |
| 2020-05-13 | $21.51 | $21.51 | $21.51 | $21.51 | $19.42 | 689 |
| 2020-05-12 | $23.28 | $23.28 | $22.94 | $22.94 | $20.71 | 14,969 |
| 2020-05-11 | $22.94 | $23.30 | $22.90 | $23.28 | $21.02 | 6,765 |
| 2020-05-08 | $23.25 | $23.31 | $23.01 | $23.11 | $20.87 | 5,928 |
| 2020-05-07 | $23.12 | $23.25 | $23.12 | $23.25 | $20.99 | 224 |
| 2020-05-06 | $23.57 | $23.57 | $23.33 | $23.33 | $21.06 | 1,061 |
| 2020-05-05 | $23.64 | $23.93 | $23.64 | $23.93 | $21.32 | 1,621 |
| 2020-05-04 | $23.20 | $23.32 | $22.93 | $23.32 | $20.78 | 1,800 |
| 2020-05-01 | $23.99 | $24.33 | $23.99 | $24.33 | $21.68 | 3,230 |
| 2020-04-30 | $24.50 | $24.79 | $24.25 | $24.38 | $21.72 | 2,044 |
| 2020-04-29 | $25.22 | $25.22 | $25.19 | $25.19 | $22.45 | 1,756 |
| 2020-04-28 | $25.45 | $25.45 | $25.05 | $25.05 | $22.32 | 897 |
| 2020-04-27 | $24.02 | $24.38 | $24.02 | $24.38 | $21.72 | 2,893 |
| 2020-04-24 | $24.13 | $24.16 | $23.87 | $23.98 | $21.37 | 1,204 |
| 2020-04-23 | $24.18 | $24.61 | $23.99 | $24.02 | $21.40 | 2,461 |
| 2020-04-22 | $23.99 | $24.73 | $23.99 | $24.67 | $21.98 | 1,729 |
| 2020-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $21.30 | 721 |
| 2020-04-20 | $24.96 | $24.96 | $24.61 | $24.61 | $21.93 | 1,385 |
| 2020-04-17 | $25.18 | $25.20 | $25.18 | $25.20 | $22.45 | 486 |
| 2020-04-16 | $24.20 | $24.68 | $24.20 | $24.65 | $21.96 | 3,999 |
| 2020-04-15 | $24.85 | $25.04 | $24.55 | $24.55 | $21.87 | 716 |
| 2020-04-14 | $25.22 | $25.92 | $25.22 | $25.81 | $23.00 | 3,503 |
| 2020-04-13 | $24.99 | $25.46 | $24.93 | $25.44 | $22.67 | 1,438 |
| 2020-04-09 | $25.86 | $25.86 | $25.02 | $25.23 | $22.48 | 39,791 |
| 2020-04-08 | $24.41 | $25.12 | $24.19 | $24.93 | $22.21 | 17,667 |
| 2020-04-07 | $25.14 | $25.31 | $24.22 | $24.43 | $21.77 | 20,939 |
| 2020-04-06 | $23.25 | $24.24 | $23.25 | $24.24 | $21.60 | 2,801 |
| 2020-04-03 | $22.24 | $22.31 | $22.11 | $22.31 | $19.88 | 672 |
| 2020-04-02 | $23.08 | $23.09 | $23.08 | $23.09 | $20.57 | 397 |
| 2020-04-01 | $22.89 | $23.44 | $22.45 | $22.45 | $20.00 | 2,029 |
| 2020-03-31 | $22.96 | $24.38 | $22.96 | $23.92 | $21.31 | 5,361 |
| 2020-03-30 | $22.20 | $23.64 | $22.03 | $23.64 | $21.06 | 1,957 |
| 2020-03-27 | $22.66 | $22.66 | $22.41 | $22.41 | $19.97 | 2,360 |
| 2020-03-26 | $21.82 | $23.29 | $21.82 | $23.29 | $20.75 | 2,148 |
| 2020-03-25 | $19.35 | $21.13 | $19.35 | $21.00 | $18.71 | 2,448 |
| 2020-03-24 | $19.16 | $19.16 | $18.48 | $18.92 | $16.86 | 1,869 |
| 2020-03-23 | $19.00 | $19.21 | $18.49 | $18.77 | $16.72 | 3,019 |
| 2020-03-20 | $20.60 | $21.23 | $19.97 | $19.97 | $17.79 | 1,542 |
| 2020-03-19 | $18.67 | $19.52 | $18.67 | $19.52 | $17.39 | 1,358 |
| 2020-03-18 | $22.86 | $22.86 | $18.57 | $19.33 | $17.22 | 5,888 |
| 2020-03-17 | $21.14 | $22.52 | $21.13 | $21.98 | $19.58 | 7,986 |
| 2020-03-16 | $21.01 | $22.15 | $21.01 | $21.85 | $19.47 | 5,175 |
| 2020-03-13 | $22.74 | $22.74 | $21.00 | $22.45 | $20.00 | 3,511 |
| 2020-03-12 | $25.00 | $25.00 | $21.41 | $21.41 | $19.08 | 9,996 |
| 2020-03-11 | $26.92 | $26.92 | $25.99 | $25.99 | $23.16 | 118,463 |
| 2020-03-10 | $27.51 | $27.51 | $27.48 | $27.48 | $24.49 | 1,196 |
| 2020-03-09 | $28.49 | $28.49 | $28.00 | $28.23 | $25.15 | 1,165 |
| 2020-03-06 | $30.72 | $31.06 | $30.72 | $30.77 | $27.42 | 810 |
| 2020-03-05 | $31.90 | $31.90 | $31.75 | $31.75 | $28.29 | 1,075 |
| 2020-03-04 | $30.77 | $31.62 | $30.60 | $31.62 | $28.17 | 1,357 |
| 2020-03-03 | $30.52 | $30.82 | $30.46 | $30.46 | $27.14 | 1,439 |
| 2020-03-02 | $29.84 | $30.46 | $29.84 | $30.46 | $27.14 | 1,952 |
| 2020-02-28 | $30.36 | $30.36 | $29.57 | $29.63 | $26.40 | 3,128 |
| 2020-02-27 | $30.75 | $30.79 | $30.53 | $30.79 | $27.43 | 12,038 |
| 2020-02-26 | $31.69 | $31.69 | $31.13 | $31.13 | $27.74 | 4,827 |
| 2020-02-25 | $31.95 | $31.95 | $31.58 | $31.58 | $28.14 | 1,060 |
| 2020-02-24 | $31.84 | $31.84 | $31.84 | $31.84 | $28.37 | 1,035 |
| 2020-02-21 | $32.32 | $32.32 | $32.32 | $32.32 | $28.80 | 432 |
| 2020-02-20 | $31.80 | $31.88 | $31.77 | $31.77 | $28.31 | 2,932 |
| 2020-02-19 | $31.77 | $31.77 | $31.77 | $31.77 | $28.31 | 438 |
| 2020-02-18 | $31.75 | $31.75 | $31.71 | $31.71 | $28.25 | 15,665 |
| 2020-02-14 | $30.99 | $30.99 | $30.99 | $30.99 | $27.61 | 141 |
| 2020-02-13 | $30.99 | $30.99 | $30.99 | $30.99 | $27.61 | 42 |
| 2020-02-12 | $30.99 | $30.99 | $30.99 | $30.99 | $27.61 | 29 |
| 2020-02-11 | $30.75 | $31.00 | $30.75 | $30.99 | $27.61 | 1,236 |
| 2020-02-10 | $30.71 | $30.75 | $30.63 | $30.63 | $27.29 | 4,141 |
| 2020-02-07 | $30.28 | $30.28 | $30.28 | $30.28 | $26.98 | 146 |
| 2020-02-06 | $30.28 | $30.28 | $30.28 | $30.28 | $26.98 | 189 |
| 2020-02-05 | $30.32 | $30.38 | $30.27 | $30.28 | $26.98 | 4,355 |
| 2020-02-04 | $30.51 | $30.69 | $30.51 | $30.69 | $27.05 | 807 |
| 2020-02-03 | $30.76 | $30.84 | $30.76 | $30.84 | $27.19 | 1,321 |
| 2020-01-31 | $30.68 | $30.68 | $30.59 | $30.59 | $26.96 | 201 |
| 2020-01-30 | $30.56 | $30.56 | $30.56 | $30.56 | $26.93 | 2,581 |
| 2020-01-29 | $30.61 | $30.61 | $30.61 | $30.61 | $26.98 | 169 |
| 2020-01-28 | $30.68 | $30.68 | $30.61 | $30.61 | $26.98 | 1,366 |
| 2020-01-27 | $30.58 | $30.58 | $30.58 | $30.58 | $26.96 | 301 |
| 2020-01-24 | $30.69 | $30.69 | $30.69 | $30.69 | $27.05 | 231 |
| 2020-01-23 | $30.66 | $30.66 | $30.65 | $30.65 | $27.02 | 244 |
| 2020-01-22 | $30.74 | $30.74 | $30.74 | $30.74 | $27.10 | 43 |
| 2020-01-21 | $30.87 | $30.87 | $30.70 | $30.74 | $27.10 | 907 |
| 2020-01-17 | $29.89 | $30.69 | $29.89 | $30.69 | $27.05 | 1,316 |
| 2020-01-16 | $30.45 | $30.45 | $30.45 | $30.45 | $26.84 | 2,072 |
| 2020-01-15 | $30.29 | $30.29 | $30.29 | $30.29 | $26.70 | 667 |
| 2020-01-14 | $30.08 | $30.11 | $30.08 | $30.11 | $26.54 | 750 |
| 2020-01-13 | $30.29 | $30.43 | $30.29 | $30.43 | $26.82 | 1,425 |
| 2020-01-10 | $30.31 | $30.31 | $30.31 | $30.31 | $26.72 | 179 |
| 2020-01-09 | $29.76 | $29.76 | $29.76 | $29.76 | $26.23 | 324 |
| 2020-01-08 | $30.14 | $30.14 | $30.14 | $30.14 | $26.57 | 246 |
| 2020-01-07 | $30.15 | $30.15 | $30.15 | $30.15 | $26.57 | 40 |
| 2020-01-06 | $30.15 | $30.15 | $30.15 | $30.15 | $26.58 | 1,507 |
| 2020-01-03 | $30.15 | $30.15 | $30.01 | $30.01 | $26.45 | 470 |
| 2020-01-02 | $30.15 | $30.18 | $30.15 | $30.18 | $26.60 | 404 |
| 2019-12-31 | $30.08 | $30.08 | $30.08 | $30.08 | $26.52 | 871 |
| 2019-12-30 | $30.01 | $30.01 | $30.01 | $30.01 | $26.45 | 578 |
| 2019-12-27 | $29.99 | $29.99 | $29.91 | $29.91 | $26.37 | 488 |
| 2019-12-26 | $29.68 | $29.68 | $29.68 | $29.68 | $26.16 | 53 |
| 2019-12-24 | $29.68 | $29.68 | $29.68 | $29.68 | $26.16 | 230 |
| 2019-12-23 | $29.68 | $29.68 | $29.68 | $29.68 | $26.16 | 123 |
| 2019-12-20 | $29.46 | $29.68 | $29.46 | $29.68 | $26.16 | 3,486 |
| 2019-12-19 | $29.59 | $29.59 | $29.51 | $29.51 | $26.01 | 964 |
| 2019-12-18 | $29.99 | $30.00 | $29.99 | $30.00 | $26.44 | 608 |
| 2019-12-17 | $30.28 | $30.28 | $30.25 | $30.25 | $26.66 | 364 |
| 2019-12-16 | $30.92 | $30.92 | $30.32 | $30.35 | $26.75 | 16,214 |
| 2019-12-13 | $30.08 | $30.08 | $30.08 | $30.08 | $26.52 | 331 |
| 2019-12-12 | $30.21 | $30.21 | $30.21 | $30.21 | $26.63 | 8,100 |
| 2019-12-11 | $30.07 | $30.21 | $30.07 | $30.21 | $26.63 | 893 |
| 2019-12-10 | $30.14 | $30.14 | $30.14 | $30.14 | $26.57 | 8,215 |
| 2019-12-09 | $30.02 | $30.14 | $30.02 | $30.14 | $26.57 | 2,494 |
| 2019-12-06 | $30.20 | $30.20 | $30.16 | $30.16 | $26.59 | 1,029 |
| 2019-12-05 | $30.12 | $30.20 | $30.12 | $30.20 | $26.62 | 745 |
| 2019-12-04 | $29.43 | $29.43 | $29.43 | $29.43 | $25.94 | 19,776 |
| 2019-12-03 | $29.42 | $29.43 | $29.42 | $29.43 | $25.94 | 297 |
| 2019-12-02 | $29.48 | $29.48 | $29.48 | $29.48 | $25.99 | 95 |
| 2019-11-29 | $29.48 | $29.48 | $29.48 | $29.48 | $25.99 | 230 |
| 2019-11-27 | $29.39 | $29.39 | $29.39 | $29.39 | $25.91 | 1,263 |
| 2019-11-26 | $29.15 | $29.15 | $29.15 | $29.15 | $25.70 | 152 |
| 2019-11-25 | $29.30 | $29.30 | $28.95 | $28.95 | $25.52 | 1,219 |
| 2019-11-22 | $29.36 | $29.37 | $29.36 | $29.37 | $25.89 | 4,600 |
| 2019-11-21 | $29.49 | $29.49 | $29.39 | $29.46 | $25.97 | 692 |
| 2019-11-20 | $29.63 | $29.64 | $29.63 | $29.64 | $26.13 | 616 |
| 2019-11-19 | $29.93 | $29.93 | $29.93 | $29.93 | $26.38 | 4,182 |
| 2019-11-18 | $30.10 | $30.12 | $30.06 | $30.06 | $26.50 | 2,562 |
| 2019-11-15 | $30.08 | $30.08 | $29.97 | $29.97 | $26.42 | 1,927 |
| 2019-11-14 | $29.89 | $30.06 | $29.89 | $30.06 | $26.50 | 1,148 |
| 2019-11-13 | $29.45 | $29.70 | $29.45 | $29.70 | $26.18 | 460 |
| 2019-11-12 | $29.34 | $29.34 | $29.34 | $29.34 | $25.86 | 483 |
| 2019-11-11 | $29.22 | $29.22 | $29.22 | $29.22 | $25.76 | 3,133 |
| 2019-11-08 | $29.33 | $29.33 | $29.22 | $29.22 | $25.76 | 482 |
| 2019-11-07 | $29.85 | $29.85 | $29.85 | $29.85 | $26.31 | 61 |
| 2019-11-06 | $29.85 | $29.85 | $29.85 | $29.85 | $26.31 | 4,242 |
| 2019-11-05 | $29.88 | $30.06 | $29.86 | $29.98 | $26.15 | 6,823 |
| 2019-11-04 | $29.68 | $29.68 | $29.65 | $29.65 | $25.86 | 492 |
| 2019-11-01 | $29.23 | $29.38 | $29.23 | $29.37 | $25.61 | 5,919 |
| 2019-10-31 | $29.15 | $29.23 | $29.15 | $29.22 | $25.48 | 1,879 |
| 2019-10-30 | $29.14 | $29.14 | $28.91 | $28.99 | $25.28 | 2,213 |
| 2019-10-29 | $29.00 | $29.00 | $28.90 | $28.90 | $25.20 | 555 |
| 2019-10-28 | $29.10 | $29.10 | $29.08 | $29.08 | $25.36 | 605 |
| 2019-10-25 | $29.30 | $29.30 | $29.30 | $29.30 | $25.55 | 120 |
| 2019-10-24 | $29.49 | $29.49 | $29.47 | $29.47 | $25.70 | 1,456 |
| 2019-10-23 | $29.50 | $29.50 | $29.49 | $29.49 | $25.72 | 1,149 |
| 2019-10-22 | $29.63 | $29.68 | $29.63 | $29.68 | $25.88 | 539 |
| 2019-10-21 | $29.49 | $29.49 | $29.49 | $29.49 | $25.72 | 372 |
| 2019-10-18 | $29.29 | $29.29 | $29.29 | $29.29 | $25.54 | 100 |
| 2019-10-17 | $29.35 | $29.35 | $29.35 | $29.35 | $25.60 | 93 |
| 2019-10-16 | $29.35 | $29.35 | $29.35 | $29.35 | $25.60 | 61 |
| 2019-10-15 | $29.36 | $29.36 | $29.35 | $29.35 | $25.60 | 369 |
| 2019-10-14 | $29.60 | $29.60 | $29.60 | $29.60 | $25.81 | 94 |
| 2019-10-11 | $29.60 | $29.60 | $29.60 | $29.60 | $25.81 | 365 |
| 2019-10-10 | $29.60 | $29.60 | $29.60 | $29.60 | $25.81 | 365 |
| 2019-10-09 | $29.60 | $29.60 | $29.60 | $29.60 | $25.81 | 466 |
| 2019-10-08 | $29.39 | $29.39 | $29.39 | $29.39 | $25.63 | 0 |
| 2019-10-07 | $29.39 | $29.39 | $29.39 | $29.39 | $25.63 | 10 |
| 2019-10-04 | $29.34 | $29.39 | $29.33 | $29.39 | $25.63 | 859 |
| 2019-10-03 | $29.33 | $29.33 | $29.33 | $29.33 | $25.58 | 2,733 |
| 2019-10-02 | $29.64 | $29.64 | $29.64 | $29.64 | $25.85 | 216 |
| 2019-10-01 | $29.64 | $29.64 | $29.64 | $29.64 | $25.85 | 371 |
| 2019-09-30 | $29.72 | $29.78 | $29.72 | $29.78 | $25.97 | 3,418 |
| 2019-09-27 | $29.55 | $29.62 | $29.53 | $29.53 | $25.75 | 2,337 |
| 2019-09-26 | $29.55 | $29.55 | $29.55 | $29.55 | $25.77 | 194 |
| 2019-09-25 | $29.49 | $29.49 | $29.49 | $29.49 | $25.72 | 137 |
| 2019-09-24 | $29.49 | $29.49 | $29.49 | $29.49 | $25.72 | 233 |
| 2019-09-23 | $29.25 | $29.25 | $29.25 | $29.25 | $25.51 | 247 |
| 2019-09-20 | $29.39 | $29.39 | $29.39 | $29.39 | $25.63 | 50 |
| 2019-09-19 | $29.39 | $29.39 | $29.39 | $29.39 | $25.63 | 575 |
| 2019-09-18 | $29.37 | $29.37 | $29.37 | $29.37 | $25.61 | 465 |
| 2019-09-17 | $28.90 | $28.90 | $28.90 | $28.90 | $25.20 | 29 |
| 2019-09-16 | $28.90 | $28.90 | $28.90 | $28.90 | $25.20 | 125 |
| 2019-09-13 | $29.19 | $29.19 | $29.19 | $29.19 | $25.46 | 184 |
| 2019-09-12 | $29.19 | $29.19 | $29.19 | $29.19 | $25.46 | 227 |
| 2019-09-11 | $29.19 | $29.19 | $29.19 | $29.19 | $25.46 | 53,711 |
| 2019-09-10 | $29.11 | $29.15 | $29.09 | $29.09 | $25.37 | 6,132 |
| 2019-09-09 | $29.12 | $29.12 | $29.10 | $29.10 | $25.38 | 483 |
| 2019-09-06 | $29.19 | $29.19 | $29.19 | $29.19 | $25.46 | 23 |
| 2019-09-05 | $29.36 | $29.36 | $29.19 | $29.19 | $25.46 | 642 |
| 2019-09-04 | $29.25 | $29.25 | $29.25 | $29.25 | $25.51 | 119 |
| 2019-09-03 | $28.79 | $28.79 | $28.79 | $28.79 | $25.11 | 302 |
| 2019-08-30 | $28.93 | $28.93 | $28.83 | $28.83 | $25.14 | 25,368 |
| 2019-08-29 | $28.89 | $28.89 | $28.89 | $28.89 | $25.20 | 85 |
| 2019-08-28 | $28.91 | $28.91 | $28.89 | $28.89 | $25.20 | 890 |
| 2019-08-27 | $28.93 | $28.93 | $28.93 | $28.93 | $25.23 | 2,090 |
| 2019-08-26 | $28.60 | $28.85 | $28.60 | $28.85 | $25.16 | 643 |
| 2019-08-23 | $28.64 | $28.64 | $28.64 | $28.64 | $24.98 | 301 |
| 2019-08-22 | $28.60 | $28.60 | $28.60 | $28.60 | $24.94 | 693 |
| 2019-08-21 | $28.75 | $28.79 | $28.75 | $28.79 | $25.11 | 741 |
| 2019-08-20 | $28.51 | $28.51 | $28.51 | $28.51 | $24.86 | 17 |
| 2019-08-19 | $27.58 | $28.51 | $27.58 | $28.51 | $24.86 | 2,169 |
| 2019-08-16 | $27.31 | $27.31 | $27.31 | $27.31 | $23.82 | 1,198 |
| 2019-08-15 | $27.51 | $27.51 | $27.51 | $27.51 | $23.99 | 95 |
| 2019-08-14 | $27.51 | $27.51 | $27.51 | $27.51 | $23.99 | 78 |
| 2019-08-13 | $27.51 | $27.51 | $27.51 | $27.51 | $23.99 | 839 |
| 2019-08-12 | $27.20 | $27.20 | $27.20 | $27.20 | $23.72 | 336 |
| 2019-08-09 | $27.24 | $27.24 | $27.24 | $27.24 | $23.76 | 114 |
| 2019-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $23.41 | 271 |
| 2019-08-07 | $26.82 | $27.27 | $26.82 | $26.84 | $23.41 | 403 |
| 2019-08-06 | $27.60 | $27.60 | $27.60 | $27.60 | $23.79 | 16 |
| 2019-08-05 | $27.60 | $27.60 | $27.60 | $27.60 | $23.79 | 250 |
| 2019-08-02 | $27.24 | $27.24 | $27.24 | $27.24 | $23.48 | 39 |
| 2019-08-01 | $27.24 | $27.24 | $27.24 | $27.24 | $23.48 | 52 |
| 2019-07-31 | $27.24 | $27.24 | $27.24 | $27.24 | $23.48 | 253 |
| 2019-07-30 | $27.26 | $27.26 | $27.26 | $27.26 | $23.50 | 375 |
| 2019-07-29 | $26.70 | $26.70 | $26.70 | $26.70 | $23.01 | 18 |
| 2019-07-26 | $26.70 | $26.70 | $26.70 | $26.70 | $23.01 | 126 |
| 2019-07-25 | $27.00 | $27.00 | $26.90 | $26.98 | $23.25 | 954 |
| 2019-07-24 | $26.98 | $27.11 | $26.98 | $27.10 | $23.36 | 776 |
| 2019-07-23 | $27.17 | $27.17 | $27.17 | $27.17 | $23.42 | 327 |
| 2019-07-22 | $27.31 | $27.31 | $27.31 | $27.31 | $23.54 | 263 |
| 2019-07-19 | $27.42 | $27.42 | $27.42 | $27.42 | $23.63 | 186 |
| 2019-07-18 | $27.79 | $27.79 | $27.79 | $27.79 | $23.95 | 84 |
| 2019-07-17 | $27.79 | $27.79 | $27.79 | $27.79 | $23.95 | 582 |
| 2019-07-16 | $27.89 | $27.89 | $27.69 | $27.69 | $23.87 | 581 |
| 2019-07-15 | $27.87 | $27.89 | $27.83 | $27.89 | $24.04 | 896 |
| 2019-07-12 | $27.92 | $27.92 | $27.92 | $27.92 | $24.06 | 18 |
| 2019-07-11 | $27.92 | $27.92 | $27.92 | $27.92 | $24.06 | 44 |
| 2019-07-10 | $27.92 | $27.92 | $27.92 | $27.92 | $24.06 | 56 |
| 2019-07-09 | $27.92 | $27.92 | $27.92 | $27.92 | $24.06 | 0 |
| 2019-07-08 | $27.91 | $27.93 | $27.87 | $27.92 | $24.06 | 1,112 |
| 2019-07-05 | $27.96 | $27.96 | $27.96 | $27.96 | $24.10 | 3,602 |
| 2019-07-03 | $28.30 | $28.30 | $28.30 | $28.30 | $24.39 | 275 |
| 2019-07-02 | $28.25 | $28.30 | $28.25 | $28.30 | $24.39 | 777 |
| 2019-07-01 | $28.25 | $28.25 | $28.25 | $28.25 | $24.35 | 360 |
| 2019-06-28 | $28.31 | $28.31 | $28.31 | $28.31 | $24.40 | 73 |
| 2019-06-27 | $28.31 | $28.31 | $28.31 | $28.31 | $24.40 | 70 |
| 2019-06-26 | $28.31 | $28.31 | $28.31 | $28.31 | $24.40 | 76 |
| 2019-06-25 | $28.31 | $28.31 | $28.31 | $28.31 | $24.40 | 150 |
| 2019-06-24 | $28.34 | $28.34 | $28.31 | $28.31 | $24.40 | 5,566 |
| 2019-06-21 | $28.85 | $28.85 | $28.85 | $28.85 | $24.87 | 500 |
| 2019-06-20 | $28.85 | $28.85 | $28.85 | $28.85 | $24.87 | 283 |
| 2019-06-19 | $28.35 | $28.35 | $28.35 | $28.35 | $24.43 | 705 |
| 2019-06-18 | $28.37 | $28.37 | $28.29 | $28.37 | $24.45 | 3,054 |
| 2019-06-17 | $28.14 | $28.14 | $28.14 | $28.14 | $24.25 | 4,511 |
| 2019-06-14 | $28.36 | $28.38 | $28.36 | $28.38 | $24.46 | 2,231 |
| 2019-06-13 | $28.57 | $28.57 | $28.57 | $28.57 | $24.62 | 1,503 |
| 2019-06-12 | $28.73 | $28.73 | $28.73 | $28.73 | $24.76 | 219 |
| 2019-06-11 | $28.74 | $28.74 | $28.74 | $28.74 | $24.77 | 269 |
| 2019-06-10 | $28.79 | $28.88 | $28.79 | $28.88 | $24.89 | 278 |
| 2019-06-07 | $28.93 | $28.93 | $28.88 | $28.88 | $24.89 | 3,795 |
| 2019-06-06 | $28.35 | $28.35 | $28.35 | $28.35 | $24.43 | 239 |
| 2019-06-05 | $28.35 | $28.35 | $28.35 | $28.35 | $24.43 | 2,300 |
| 2019-06-04 | $28.35 | $28.35 | $28.35 | $28.35 | $24.43 | 14,495 |
| 2019-06-03 | $28.47 | $28.47 | $28.47 | $28.47 | $24.54 | 169 |
| 2019-05-31 | $27.94 | $28.12 | $27.94 | $28.12 | $24.24 | 880 |
| 2019-05-30 | $27.98 | $27.98 | $27.98 | $27.98 | $24.12 | 122 |
| 2019-05-29 | $27.98 | $27.98 | $27.98 | $27.98 | $24.12 | 184 |
| 2019-05-28 | $27.91 | $27.98 | $27.91 | $27.98 | $24.12 | 2,647 |
| 2019-05-24 | $27.82 | $27.82 | $27.82 | $27.82 | $23.98 | 215 |
| 2019-05-23 | $27.48 | $27.48 | $27.48 | $27.48 | $23.68 | 50 |
| 2019-05-22 | $27.48 | $27.48 | $27.48 | $27.48 | $23.68 | 9 |
| 2019-05-21 | $27.48 | $27.48 | $27.48 | $27.48 | $23.68 | 47 |
| 2019-05-20 | $27.48 | $27.48 | $27.48 | $27.48 | $23.68 | 60 |
| 2019-05-17 | $27.48 | $27.48 | $27.48 | $27.48 | $23.68 | 143 |
| 2019-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $23.70 | 20 |
| 2019-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $23.70 | 139 |
| 2019-05-14 | $27.46 | $27.50 | $27.46 | $27.50 | $23.70 | 1,361 |
| 2019-05-13 | $27.08 | $27.08 | $27.08 | $27.08 | $23.34 | 22,055 |
| 2019-05-10 | $27.30 | $27.41 | $27.30 | $27.41 | $23.62 | 1,231 |
| 2019-05-09 | $26.70 | $27.10 | $26.70 | $27.10 | $23.36 | 1,372 |
| 2019-05-08 | $27.08 | $27.08 | $27.07 | $27.07 | $23.33 | 1,457 |
| 2019-05-07 | $27.14 | $27.14 | $27.14 | $27.14 | $23.12 | 0 |
| 2019-05-06 | $27.26 | $27.26 | $27.14 | $27.14 | $23.12 | 450 |
| 2019-05-03 | $27.47 | $27.47 | $27.47 | $27.47 | $23.40 | 364 |
| 2019-05-02 | $27.38 | $27.38 | $27.38 | $27.38 | $23.33 | 98 |
| 2019-05-01 | $27.56 | $27.56 | $27.38 | $27.38 | $23.33 | 535 |
| 2019-04-30 | $27.39 | $27.40 | $27.38 | $27.40 | $23.35 | 2,552 |
| 2019-04-29 | $27.33 | $27.40 | $27.31 | $27.40 | $23.35 | 1,400 |
| 2019-04-26 | $27.57 | $27.57 | $27.56 | $27.56 | $23.48 | 786 |
| 2019-04-25 | $27.25 | $27.25 | $27.25 | $27.25 | $23.22 | 4,593 |
| 2019-04-24 | $27.40 | $27.40 | $27.40 | $27.40 | $23.35 | 166 |
| 2019-04-23 | $27.52 | $27.53 | $27.47 | $27.47 | $23.40 | 709 |
| 2019-04-22 | $27.74 | $27.74 | $27.74 | $27.74 | $23.63 | 193 |
| 2019-04-18 | $27.67 | $27.67 | $27.67 | $27.67 | $23.58 | 192 |
| 2019-04-17 | $27.72 | $27.72 | $27.64 | $27.64 | $23.55 | 784 |
| 2019-04-16 | $27.63 | $27.63 | $27.63 | $27.63 | $23.54 | 63 |
| 2019-04-15 | $27.57 | $27.63 | $27.57 | $27.63 | $23.54 | 684 |
| 2019-04-12 | $27.57 | $27.57 | $27.57 | $27.57 | $23.49 | 150 |
| 2019-04-11 | $27.56 | $27.57 | $27.56 | $27.57 | $23.49 | 384 |
| 2019-04-10 | $28.04 | $28.04 | $28.04 | $28.04 | $23.89 | 148 |
| 2019-04-09 | $28.04 | $28.04 | $28.04 | $28.04 | $23.89 | 1,171 |
| 2019-04-08 | $27.88 | $28.04 | $27.88 | $28.04 | $23.89 | 323 |
| 2019-04-05 | $27.92 | $27.92 | $27.92 | $27.92 | $23.79 | 254 |
| 2019-04-04 | $27.94 | $27.94 | $27.94 | $27.94 | $23.81 | 950 |
| 2019-04-03 | $27.71 | $27.71 | $27.71 | $27.71 | $23.61 | 189 |
| 2019-04-02 | $27.48 | $27.48 | $27.48 | $27.48 | $23.41 | 256 |
| 2019-04-01 | $27.48 | $27.48 | $27.48 | $27.48 | $23.41 | 7 |
| 2019-03-29 | $27.48 | $27.48 | $27.48 | $27.48 | $23.41 | 17,734 |
| 2019-03-28 | $27.23 | $27.23 | $27.23 | $27.23 | $23.20 | 0 |
| 2019-03-27 | $27.23 | $27.23 | $27.23 | $27.23 | $23.20 | 292 |
| 2019-03-26 | $27.22 | $27.43 | $27.22 | $27.43 | $23.37 | 224 |
| 2019-03-25 | $27.20 | $27.20 | $27.20 | $27.20 | $23.17 | 442 |
| 2019-03-22 | $27.01 | $27.01 | $27.01 | $27.01 | $23.01 | 337 |
| 2019-03-21 | $26.83 | $26.83 | $26.83 | $26.83 | $22.86 | 332 |
| 2019-03-20 | $27.12 | $27.13 | $27.12 | $27.13 | $23.12 | 258 |
| 2019-03-19 | $26.93 | $26.93 | $26.93 | $26.93 | $22.94 | 24,771 |
| 2019-03-18 | $26.96 | $26.96 | $26.93 | $26.93 | $22.94 | 513 |
| 2019-03-15 | $27.10 | $27.21 | $27.10 | $27.21 | $23.18 | 495 |
| 2019-03-14 | $27.02 | $27.02 | $27.02 | $27.02 | $23.02 | 94 |
| 2019-03-13 | $27.03 | $27.03 | $27.02 | $27.02 | $23.02 | 249 |
| 2019-03-12 | $26.84 | $26.84 | $26.84 | $26.84 | $22.87 | 148 |
| 2019-03-11 | $26.78 | $26.78 | $26.78 | $26.78 | $22.82 | 507 |
| 2019-03-08 | $26.80 | $26.80 | $26.77 | $26.77 | $22.81 | 1,017 |
| 2019-03-07 | $26.76 | $26.76 | $26.76 | $26.76 | $22.80 | 367 |
| 2019-03-06 | $26.65 | $26.65 | $26.65 | $26.65 | $22.71 | 33 |
| 2019-03-05 | $26.70 | $26.70 | $26.65 | $26.65 | $22.71 | 1,052 |
| 2019-03-04 | $26.62 | $26.62 | $26.62 | $26.62 | $22.68 | 282 |
| 2019-03-01 | $27.24 | $27.24 | $26.88 | $26.88 | $22.90 | 9,633 |
| 2019-02-28 | $26.03 | $26.46 | $25.98 | $26.46 | $22.54 | 732 |
| 2019-02-27 | $25.70 | $26.00 | $25.70 | $25.99 | $22.14 | 9,161 |
| 2019-02-26 | $25.58 | $25.66 | $25.58 | $25.66 | $21.86 | 339 |
| 2019-02-25 | $25.50 | $25.54 | $25.50 | $25.54 | $21.76 | 510 |
| 2019-02-22 | $25.62 | $25.62 | $25.62 | $25.62 | $21.83 | 300 |
| 2019-02-21 | $25.56 | $25.59 | $25.56 | $25.59 | $21.80 | 371 |
| 2019-02-20 | $25.22 | $25.38 | $25.22 | $25.34 | $21.59 | 1,702 |
| 2019-02-19 | $25.02 | $25.02 | $25.02 | $25.02 | $21.32 | 46 |
| 2019-02-15 | $25.12 | $25.12 | $25.02 | $25.02 | $21.32 | 377 |
| 2019-02-14 | $24.83 | $24.92 | $24.74 | $24.92 | $21.23 | 35,092 |
| 2019-02-13 | $25.14 | $25.14 | $24.93 | $24.95 | $21.26 | 73,198 |
| 2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.30 | 31,672 |
| 2019-02-11 | $25.21 | $25.21 | $24.96 | $25.00 | $21.30 | 2,187 |
| 2019-02-08 | $25.43 | $25.43 | $25.34 | $25.34 | $21.59 | 430 |
| 2019-02-07 | $25.37 | $25.37 | $25.37 | $25.37 | $21.62 | 304 |
| 2019-02-06 | $25.74 | $25.74 | $25.74 | $25.74 | $21.93 | 342 |
| 2019-02-05 | $26.00 | $26.18 | $26.00 | $26.16 | $22.01 | 3,668 |
| 2019-02-04 | $25.80 | $25.80 | $25.80 | $25.80 | $21.71 | 432 |
| 2019-02-01 | $25.80 | $25.80 | $25.78 | $25.78 | $21.69 | 1,030 |
| 2019-01-31 | $25.72 | $25.73 | $25.71 | $25.73 | $21.65 | 843 |
| 2019-01-30 | $25.60 | $25.60 | $25.46 | $25.46 | $21.42 | 3,763 |
| 2019-01-29 | $25.55 | $25.55 | $25.52 | $25.52 | $21.47 | 915 |
| 2019-01-28 | $25.33 | $25.46 | $25.31 | $25.46 | $21.42 | 6,849 |
| 2019-01-25 | $26.16 | $26.16 | $25.47 | $25.47 | $21.43 | 1,614 |
| 2019-01-24 | $25.14 | $25.36 | $25.12 | $25.31 | $21.30 | 2,527 |
| 2019-01-23 | $24.89 | $24.89 | $24.89 | $24.89 | $20.94 | 52 |
| 2019-01-22 | $25.04 | $25.61 | $24.88 | $24.89 | $20.95 | 4,199 |
| 2019-01-18 | $25.09 | $25.09 | $25.06 | $25.07 | $21.10 | 3,023 |
| 2019-01-17 | $25.00 | $25.12 | $24.97 | $25.01 | $21.05 | 1,599 |
| 2019-01-16 | $24.62 | $24.72 | $24.62 | $24.72 | $20.80 | 651 |
| 2019-01-15 | $24.55 | $24.60 | $24.55 | $24.60 | $20.70 | 1,731 |
| 2019-01-14 | $24.23 | $24.32 | $24.21 | $24.31 | $20.46 | 4,035 |
| 2019-01-11 | $24.50 | $24.61 | $24.48 | $24.48 | $20.60 | 8,434 |
| 2019-01-10 | $24.41 | $24.44 | $24.40 | $24.44 | $20.57 | 1,154 |
| 2019-01-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.20 | 152 |
| 2019-01-08 | $23.44 | $23.44 | $23.44 | $23.44 | $19.72 | 310 |
| 2019-01-07 | $23.43 | $23.43 | $23.27 | $23.32 | $19.62 | 14,851 |
| 2019-01-04 | $23.26 | $23.28 | $23.22 | $23.27 | $19.58 | 1,463 |
| 2019-01-03 | $23.05 | $23.27 | $22.97 | $23.27 | $19.58 | 740 |
| 2019-01-02 | $22.88 | $22.94 | $22.88 | $22.94 | $19.30 | 1,538 |
| 2018-12-31 | $22.57 | $22.98 | $22.57 | $22.92 | $19.28 | 7,058 |
| 2018-12-28 | $22.67 | $22.70 | $22.47 | $22.58 | $19.00 | 3,744 |
| 2018-12-27 | $22.45 | $22.45 | $22.07 | $22.43 | $18.87 | 1,671 |
| 2018-12-26 | $21.13 | $21.13 | $20.71 | $20.91 | $17.60 | 2,455 |
| 2018-12-24 | $22.35 | $22.35 | $22.27 | $22.27 | $18.74 | 469 |
| 2018-12-21 | $23.02 | $23.02 | $22.58 | $22.58 | $19.00 | 1,306 |
| 2018-12-20 | $23.15 | $23.18 | $22.93 | $23.13 | $19.46 | 4,779 |
| 2018-12-19 | $23.17 | $23.35 | $23.14 | $23.14 | $19.47 | 3,999 |
| 2018-12-18 | $23.13 | $23.27 | $23.13 | $23.20 | $19.52 | 4,336 |
| 2018-12-17 | $24.03 | $24.03 | $23.14 | $23.14 | $19.47 | 4,085 |
| 2018-12-14 | $23.91 | $23.91 | $23.81 | $23.90 | $20.11 | 5,840 |
| 2018-12-13 | $24.14 | $24.31 | $24.13 | $24.31 | $20.46 | 729 |
| 2018-12-12 | $24.32 | $24.32 | $23.95 | $24.03 | $20.22 | 3,607 |
| 2018-12-11 | $24.36 | $24.36 | $24.02 | $24.02 | $20.21 | 10,194 |
| 2018-12-10 | $24.42 | $24.42 | $24.22 | $24.33 | $20.47 | 1,651 |
| 2018-12-07 | $24.22 | $24.56 | $24.20 | $24.45 | $20.57 | 25,232 |
| 2018-12-06 | $24.09 | $24.16 | $23.87 | $24.16 | $20.33 | 1,216 |
| 2018-12-04 | $24.09 | $24.43 | $23.92 | $24.38 | $20.52 | 17,633 |
| 2018-12-03 | $23.96 | $23.96 | $23.96 | $23.96 | $20.16 | 403 |
| 2018-11-30 | $23.13 | $23.44 | $23.12 | $23.44 | $19.72 | 30,733 |
| 2018-11-29 | $23.51 | $23.59 | $23.39 | $23.59 | $19.85 | 614 |
| 2018-11-28 | $23.41 | $23.41 | $23.41 | $23.41 | $19.70 | 852 |
| 2018-11-27 | $23.54 | $23.54 | $23.54 | $23.54 | $19.81 | 124 |
| 2018-11-26 | $23.54 | $23.54 | $23.54 | $23.54 | $19.81 | 869 |
| 2018-11-23 | $23.99 | $24.01 | $23.99 | $24.01 | $20.20 | 724 |
| 2018-11-21 | $23.70 | $23.94 | $23.70 | $23.94 | $20.15 | 1,337 |
| 2018-11-20 | $23.90 | $23.90 | $23.90 | $23.90 | $20.11 | 291 |
| 2018-11-19 | $24.07 | $24.07 | $24.01 | $24.03 | $20.22 | 2,744 |
| 2018-11-16 | $23.84 | $23.85 | $23.82 | $23.85 | $20.07 | 573 |
| 2018-11-15 | $23.56 | $23.74 | $23.56 | $23.74 | $19.98 | 1,664 |
| 2018-11-14 | $23.77 | $23.77 | $23.76 | $23.76 | $19.99 | 267 |
| 2018-11-13 | $24.00 | $24.00 | $23.80 | $23.80 | $20.03 | 7,507 |
| 2018-11-12 | $23.94 | $24.17 | $23.94 | $24.17 | $20.34 | 2,022 |
| 2018-11-09 | $23.77 | $23.77 | $23.63 | $23.63 | $19.88 | 1,813 |
| 2018-11-08 | $23.95 | $24.05 | $23.91 | $24.05 | $20.24 | 7,867 |
| 2018-11-07 | $24.38 | $24.38 | $24.23 | $24.33 | $20.45 | 9,349 |
| 2018-11-06 | $24.12 | $24.18 | $24.12 | $24.13 | $20.28 | 6,667 |
| 2018-11-05 | $23.74 | $24.13 | $23.74 | $24.13 | $20.28 | 2,392 |
| 2018-11-02 | $23.52 | $23.63 | $23.43 | $23.63 | $19.86 | 644 |
| 2018-11-01 | $23.93 | $23.93 | $23.90 | $23.90 | $20.09 | 437 |
| 2018-10-31 | $23.70 | $23.70 | $23.70 | $23.70 | $19.92 | 233 |
| 2018-10-30 | $23.07 | $23.07 | $23.07 | $23.07 | $19.39 | 1,150 |
| 2018-10-29 | $23.15 | $23.20 | $23.09 | $23.20 | $19.50 | 12,007 |
| 2018-10-26 | $23.66 | $23.66 | $23.66 | $23.66 | $19.88 | 267 |
| 2018-10-25 | $23.75 | $23.89 | $23.75 | $23.85 | $20.04 | 1,450 |
| 2018-10-24 | $23.51 | $23.63 | $23.51 | $23.63 | $19.86 | 5,228 |
| 2018-10-23 | $23.18 | $23.18 | $23.18 | $23.18 | $19.48 | 225 |
| 2018-10-22 | $23.31 | $23.31 | $23.20 | $23.27 | $19.56 | 1,598 |
| 2018-10-19 | $23.15 | $23.15 | $23.11 | $23.11 | $19.42 | 533 |
| 2018-10-18 | $22.74 | $22.99 | $22.74 | $22.99 | $19.32 | 693 |
| 2018-10-17 | $22.74 | $22.74 | $22.51 | $22.51 | $18.92 | 482 |
| 2018-10-16 | $22.54 | $22.54 | $22.54 | $22.54 | $18.94 | 405 |
| 2018-10-15 | $22.55 | $22.57 | $22.53 | $22.53 | $18.94 | 1,281 |
| 2018-10-12 | $22.54 | $22.54 | $22.41 | $22.41 | $18.83 | 1,009 |
| 2018-10-11 | $22.68 | $22.72 | $22.57 | $22.72 | $19.09 | 2,224 |
| 2018-10-10 | $23.04 | $23.04 | $23.04 | $23.04 | $19.36 | 611 |
| 2018-10-09 | $23.05 | $23.05 | $23.05 | $23.05 | $19.37 | 291 |
| 2018-10-08 | $23.03 | $24.05 | $23.03 | $24.05 | $20.21 | 381 |
| 2018-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.17 | 88 |
| 2018-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $20.17 | 81 |
| 2018-10-03 | $24.27 | $24.27 | $24.00 | $24.00 | $20.17 | 321 |
| 2018-10-02 | $24.40 | $24.41 | $24.31 | $24.32 | $20.44 | 5,069 |
| 2018-10-01 | $24.52 | $24.59 | $24.52 | $24.59 | $20.67 | 500 |
| 2018-09-28 | $23.99 | $23.99 | $23.99 | $23.99 | $20.16 | 313 |
| 2018-09-27 | $24.09 | $24.09 | $23.99 | $23.99 | $20.16 | 2,227 |
| 2018-09-26 | $23.90 | $24.08 | $23.90 | $23.97 | $20.15 | 1,552 |
| 2018-09-25 | $24.07 | $24.07 | $24.07 | $24.07 | $20.23 | 4,372 |
| 2018-09-24 | $24.37 | $24.41 | $24.37 | $24.41 | $20.52 | 858 |
| 2018-09-21 | $24.56 | $24.60 | $24.56 | $24.60 | $20.67 | 743 |
| 2018-09-20 | $24.52 | $24.63 | $24.52 | $24.63 | $20.70 | 1,701 |
| 2018-09-19 | $24.36 | $24.52 | $24.36 | $24.52 | $20.61 | 2,800 |
| 2018-09-18 | $24.18 | $24.26 | $24.00 | $24.22 | $20.36 | 904 |
| 2018-09-17 | $24.01 | $24.01 | $24.01 | $24.01 | $20.18 | 137 |
| 2018-09-14 | $24.01 | $24.01 | $24.01 | $24.01 | $20.18 | 1,331 |
| 2018-09-13 | $24.16 | $24.16 | $24.16 | $24.16 | $20.30 | 150 |
| 2018-09-12 | $24.14 | $24.16 | $24.14 | $24.16 | $20.30 | 1,800 |
| 2018-09-11 | $23.78 | $23.78 | $23.78 | $23.78 | $19.99 | 917 |
| 2018-09-10 | $23.91 | $24.00 | $23.91 | $24.00 | $20.17 | 3,975 |
| 2018-09-07 | $23.76 | $23.93 | $23.75 | $23.93 | $20.11 | 2,479 |
| 2018-09-06 | $23.73 | $23.75 | $23.73 | $23.75 | $19.96 | 2,102 |
| 2018-09-05 | $24.07 | $24.07 | $24.07 | $24.07 | $20.23 | 6,575 |
| 2018-09-04 | $24.09 | $24.09 | $23.82 | $23.88 | $20.07 | 4,339 |
| 2018-08-31 | $24.14 | $24.16 | $24.04 | $24.12 | $20.27 | 12,082 |
| 2018-08-30 | $24.48 | $24.48 | $24.48 | $24.48 | $20.57 | 193 |
| 2018-08-29 | $24.48 | $24.48 | $24.48 | $24.48 | $20.57 | 175 |
| 2018-08-28 | $24.58 | $24.58 | $24.48 | $24.48 | $20.57 | 2,600 |
| 2018-08-27 | $25.05 | $25.05 | $25.05 | $25.05 | $21.05 | 166 |
| 2018-08-24 | $25.05 | $25.05 | $25.05 | $25.05 | $21.05 | 123 |
| 2018-08-23 | $25.05 | $25.05 | $25.05 | $25.05 | $21.05 | 134 |
| 2018-08-22 | $25.05 | $25.05 | $25.05 | $25.05 | $21.05 | 488 |
| 2018-08-21 | $24.81 | $24.86 | $24.81 | $24.86 | $20.89 | 346 |
| 2018-08-20 | $24.81 | $24.95 | $24.81 | $24.95 | $20.97 | 661 |
| 2018-08-17 | $24.64 | $24.73 | $24.61 | $24.73 | $20.78 | 778 |
| 2018-08-16 | $24.45 | $24.48 | $24.44 | $24.44 | $20.54 | 3,385 |
| 2018-08-15 | $24.50 | $24.50 | $24.44 | $24.45 | $20.55 | 1,265 |
| 2018-08-14 | $24.34 | $24.37 | $24.34 | $24.37 | $20.48 | 708 |
| 2018-08-13 | $24.16 | $24.26 | $24.16 | $24.26 | $20.39 | 793 |
| 2018-08-10 | $24.37 | $24.37 | $24.37 | $24.37 | $20.48 | 254 |
| 2018-08-09 | $24.45 | $24.45 | $24.25 | $24.27 | $20.40 | 1,156 |
| 2018-08-08 | $24.53 | $24.65 | $24.50 | $24.65 | $20.46 | 1,747 |
| 2018-08-07 | $24.64 | $24.69 | $24.64 | $24.69 | $20.50 | 1,918 |
| 2018-08-06 | $24.51 | $24.51 | $24.51 | $24.51 | $20.35 | 1,007 |
| 2018-08-03 | $24.66 | $24.66 | $24.66 | $24.66 | $20.47 | 112 |
| 2018-08-02 | $24.62 | $24.66 | $24.62 | $24.66 | $20.47 | 539 |
| 2018-08-01 | $24.73 | $24.79 | $24.73 | $24.75 | $20.55 | 1,376 |
| 2018-07-31 | $24.60 | $24.60 | $24.60 | $24.60 | $20.42 | 256 |
| 2018-07-30 | $24.91 | $24.91 | $24.60 | $24.60 | $20.42 | 1,133 |
| 2018-07-27 | $24.89 | $24.89 | $24.85 | $24.85 | $20.63 | 1,059 |
| 2018-07-26 | $25.29 | $25.30 | $25.23 | $25.23 | $20.94 | 2,332 |
| 2018-07-25 | $25.26 | $25.26 | $25.15 | $25.15 | $20.88 | 2,223 |
| 2018-07-24 | $25.33 | $25.34 | $25.28 | $25.33 | $21.03 | 1,291 |
| 2018-07-23 | $25.23 | $25.23 | $25.11 | $25.13 | $20.86 | 587 |
| 2018-07-20 | $25.00 | $25.00 | $24.99 | $24.99 | $20.74 | 304 |
| 2018-07-19 | $25.07 | $25.18 | $25.06 | $25.06 | $20.80 | 4,656 |
| 2018-07-18 | $24.79 | $24.79 | $24.79 | $24.79 | $20.58 | 960 |
| 2018-07-17 | $24.78 | $24.97 | $24.78 | $24.97 | $20.73 | 612 |
| 2018-07-16 | $25.75 | $25.75 | $25.06 | $25.06 | $20.80 | 920 |
| 2018-07-13 | $25.10 | $25.15 | $25.10 | $25.13 | $20.86 | 634 |
| 2018-07-12 | $25.35 | $25.35 | $25.35 | $25.35 | $21.04 | 311 |
| 2018-07-11 | $25.28 | $25.28 | $25.28 | $25.28 | $20.99 | 167 |
| 2018-07-10 | $25.28 | $25.28 | $25.28 | $25.28 | $20.99 | 285 |
| 2018-07-09 | $25.28 | $25.28 | $25.28 | $25.28 | $20.99 | 300 |
| 2018-07-06 | $25.30 | $25.30 | $25.30 | $25.30 | $21.00 | 102 |
| 2018-07-05 | $25.30 | $25.30 | $25.30 | $25.30 | $21.00 | 25 |
| 2018-07-03 | $25.30 | $25.30 | $25.30 | $25.30 | $21.00 | 45 |
| 2018-07-02 | $25.30 | $25.30 | $25.30 | $25.30 | $21.00 | 271 |
| 2018-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.00 | 14,753 |
| 2018-06-28 | $24.81 | $24.81 | $24.81 | $24.81 | $20.59 | 161 |
| 2018-06-27 | $24.65 | $24.81 | $24.65 | $24.81 | $20.59 | 1,604 |
| 2018-06-26 | $24.59 | $24.59 | $24.59 | $24.59 | $20.41 | 311 |
| 2018-06-25 | $24.68 | $24.68 | $24.59 | $24.59 | $20.41 | 808 |
| 2018-06-22 | $24.29 | $24.29 | $24.29 | $24.29 | $20.16 | 16,000 |
| 2018-06-21 | $24.27 | $24.29 | $24.26 | $24.29 | $20.16 | 642 |
| 2018-06-20 | $24.21 | $24.21 | $24.21 | $24.21 | $20.10 | 477 |
| 2018-06-19 | $24.08 | $24.08 | $24.08 | $24.08 | $19.99 | 241 |
| 2018-06-18 | $23.88 | $23.88 | $23.74 | $23.75 | $19.72 | 4,837 |
| 2018-06-15 | $23.85 | $23.87 | $23.85 | $23.87 | $19.81 | 4,925 |
| 2018-06-14 | $24.05 | $24.06 | $24.05 | $24.05 | $19.96 | 1,083 |
| 2018-06-13 | $24.29 | $24.29 | $24.05 | $24.05 | $19.96 | 1,000 |
| 2018-06-12 | $24.27 | $24.27 | $24.27 | $24.27 | $20.15 | 442 |
| 2018-06-11 | $24.19 | $24.32 | $24.19 | $24.32 | $20.19 | 1,120 |
| 2018-06-08 | $24.03 | $24.03 | $24.03 | $24.03 | $19.95 | 532 |
| 2018-06-07 | $24.01 | $24.04 | $23.99 | $23.99 | $19.91 | 4,011 |
| 2018-06-06 | $24.02 | $24.02 | $24.02 | $24.02 | $19.94 | 306 |
| 2018-06-05 | $24.07 | $24.07 | $24.07 | $24.07 | $19.98 | 861 |
| 2018-06-04 | $24.17 | $24.17 | $24.16 | $24.16 | $20.06 | 415 |
| 2018-06-01 | $24.13 | $24.13 | $24.06 | $24.06 | $19.97 | 538 |
| 2018-05-31 | $24.14 | $24.30 | $24.14 | $24.23 | $20.11 | 1,168 |
| 2018-05-30 | $24.05 | $24.33 | $24.05 | $24.33 | $20.20 | 593 |
| 2018-05-29 | $23.99 | $24.06 | $23.89 | $24.05 | $19.96 | 1,757 |
| 2018-05-25 | $24.25 | $24.25 | $24.25 | $24.25 | $20.13 | 134 |
| 2018-05-24 | $24.25 | $24.25 | $24.25 | $24.25 | $20.13 | 399 |
| 2018-05-23 | $24.36 | $24.36 | $24.36 | $24.36 | $20.22 | 352 |
| 2018-05-22 | $24.39 | $24.39 | $24.32 | $24.36 | $20.22 | 2,309 |
| 2018-05-21 | $24.25 | $25.63 | $24.25 | $25.63 | $21.28 | 915 |
| 2018-05-18 | $24.27 | $24.27 | $24.27 | $24.27 | $20.15 | 84,811 |
| 2018-05-17 | $24.27 | $24.27 | $24.27 | $24.27 | $20.15 | 61,261 |
| 2018-05-16 | $24.21 | $24.21 | $24.21 | $24.21 | $20.10 | 24,230 |
| 2018-05-15 | $24.13 | $24.13 | $24.12 | $24.12 | $20.02 | 721 |
| 2018-05-14 | $24.76 | $24.76 | $24.48 | $24.48 | $20.32 | 1,499 |
| 2018-05-11 | $25.24 | $25.24 | $24.71 | $24.71 | $20.51 | 961 |
| 2018-05-10 | $25.06 | $25.12 | $25.06 | $25.11 | $20.84 | 1,721 |
| 2018-05-09 | $25.20 | $25.20 | $25.20 | $25.20 | $20.92 | 462 |
| 2018-05-08 | $25.41 | $25.43 | $25.30 | $25.43 | $20.86 | 3,308 |
| 2018-05-07 | $25.66 | $25.87 | $25.66 | $25.83 | $21.19 | 1,570 |
| 2018-05-04 | $25.75 | $25.94 | $25.75 | $25.91 | $21.25 | 2,598 |
| 2018-05-03 | $25.60 | $25.61 | $25.46 | $25.46 | $20.88 | 1,135 |
| 2018-05-02 | $25.48 | $25.51 | $25.48 | $25.51 | $20.92 | 1,038 |
| 2018-05-01 | $25.43 | $25.56 | $25.43 | $25.56 | $20.96 | 923 |
| 2018-04-30 | $25.42 | $25.46 | $25.42 | $25.46 | $20.88 | 844 |
| 2018-04-27 | $25.78 | $25.78 | $25.78 | $25.78 | $21.15 | 420 |
| 2018-04-26 | $26.03 | $26.03 | $25.94 | $25.94 | $21.28 | 1,412 |
| 2018-04-25 | $26.84 | $26.84 | $26.84 | $26.84 | $22.01 | 228 |
| 2018-04-24 | $26.87 | $26.87 | $26.84 | $26.84 | $22.01 | 948 |
| 2018-04-23 | $26.99 | $26.99 | $26.99 | $26.99 | $22.14 | 676 |
| 2018-04-20 | $27.28 | $27.28 | $27.28 | $27.28 | $22.38 | 1,703 |
| 2018-04-19 | $27.70 | $27.70 | $27.70 | $27.70 | $22.72 | 154 |
| 2018-04-18 | $27.70 | $27.70 | $27.70 | $27.70 | $22.72 | 79 |
| 2018-04-17 | $27.59 | $27.70 | $27.59 | $27.70 | $22.72 | 13,970 |
| 2018-04-16 | $27.71 | $27.83 | $27.71 | $27.75 | $22.76 | 2,435 |
| 2018-04-13 | $27.48 | $27.56 | $27.43 | $27.43 | $22.50 | 1,939 |
| 2018-04-12 | $27.37 | $27.47 | $27.37 | $27.46 | $22.52 | 966 |
| 2018-04-11 | $27.68 | $27.68 | $27.47 | $27.47 | $22.53 | 490 |
| 2018-04-10 | $27.47 | $27.47 | $27.47 | $27.47 | $22.53 | 254 |
| 2018-04-09 | $27.25 | $27.47 | $27.25 | $27.47 | $22.53 | 660 |
| 2018-04-06 | $27.31 | $27.31 | $27.19 | $27.19 | $22.30 | 1,539 |
| 2018-04-05 | $27.15 | $27.29 | $27.15 | $27.29 | $22.38 | 602 |
| 2018-04-04 | $27.11 | $27.11 | $27.11 | $27.11 | $22.24 | 2,272 |
| 2018-04-03 | $26.64 | $26.81 | $26.64 | $26.81 | $21.99 | 4,863 |
| 2018-04-02 | $26.90 | $26.90 | $26.90 | $26.90 | $22.06 | 74 |
| 2018-03-29 | $26.90 | $26.90 | $26.90 | $26.90 | $22.06 | 1,065 |
| 2018-03-28 | $26.91 | $26.91 | $26.90 | $26.90 | $22.06 | 2,605 |
| 2018-03-27 | $26.50 | $26.51 | $26.48 | $26.51 | $21.74 | 4,102 |
| 2018-03-26 | $26.50 | $26.50 | $25.96 | $26.05 | $21.37 | 4,409 |
| 2018-03-23 | $26.52 | $26.52 | $26.52 | $26.52 | $21.75 | 52,541 |
| 2018-03-22 | $26.52 | $26.52 | $26.52 | $26.52 | $21.75 | 18,332 |
| 2018-03-21 | $26.39 | $26.52 | $26.39 | $26.52 | $21.75 | 570 |
| 2018-03-20 | $26.13 | $26.13 | $25.98 | $26.00 | $21.33 | 5,378 |
| 2018-03-19 | $26.15 | $26.18 | $26.07 | $26.18 | $21.47 | 4,161 |
| 2018-03-16 | $26.02 | $26.02 | $26.02 | $26.02 | $21.34 | 3,166 |
| 2018-03-15 | $26.25 | $26.25 | $25.95 | $26.02 | $21.34 | 3,443 |
| 2018-03-14 | $26.41 | $26.41 | $26.37 | $26.37 | $21.63 | 387 |
| 2018-03-13 | $26.68 | $26.68 | $26.45 | $26.45 | $21.69 | 506 |
| 2018-03-12 | $26.41 | $26.66 | $26.41 | $26.66 | $21.87 | 454 |
| 2018-03-09 | $26.41 | $26.54 | $26.41 | $26.54 | $21.77 | 816 |
| 2018-03-08 | $26.21 | $26.27 | $26.21 | $26.27 | $21.55 | 2,060 |
| 2018-03-07 | $26.32 | $26.32 | $26.32 | $26.32 | $21.59 | 68,487 |
| 2018-03-06 | $26.32 | $26.32 | $26.32 | $26.32 | $21.59 | 153 |
| 2018-03-05 | $26.33 | $26.33 | $26.32 | $26.32 | $21.59 | 515 |
| 2018-03-02 | $26.24 | $26.24 | $26.24 | $26.24 | $21.52 | 1,418 |
| 2018-03-01 | $26.25 | $26.39 | $26.21 | $26.24 | $21.52 | 2,693 |
| 2018-02-28 | $26.31 | $26.50 | $26.31 | $26.50 | $21.74 | 34,546 |
| 2018-02-27 | $26.38 | $26.38 | $26.38 | $26.38 | $21.64 | 148 |
| 2018-02-26 | $26.37 | $26.61 | $26.33 | $26.53 | $21.76 | 6,839 |
| 2018-02-23 | $26.54 | $26.54 | $26.54 | $26.54 | $21.77 | 654 |
| 2018-02-22 | $26.56 | $26.64 | $26.40 | $26.50 | $21.74 | 6,259 |
| 2018-02-21 | $27.65 | $27.65 | $27.35 | $27.35 | $22.43 | 1,177 |
| 2018-02-20 | $27.81 | $27.81 | $27.81 | $27.81 | $22.81 | 1,498 |
| 2018-02-16 | $27.86 | $27.86 | $27.82 | $27.85 | $22.84 | 5,454 |
| 2018-02-15 | $27.40 | $27.50 | $27.30 | $27.50 | $22.56 | 11,749 |
| 2018-02-14 | $27.64 | $27.64 | $27.34 | $27.46 | $22.52 | 3,531 |
| 2018-02-13 | $28.00 | $28.00 | $27.48 | $27.48 | $22.54 | 6,382 |
| 2018-02-12 | $27.45 | $27.70 | $27.28 | $27.70 | $22.72 | 3,060 |
| 2018-02-09 | $27.27 | $27.43 | $27.27 | $27.43 | $22.50 | 6,643 |
| 2018-02-08 | $27.62 | $27.62 | $27.49 | $27.49 | $22.55 | 3,056 |
| 2018-02-07 | $27.93 | $27.95 | $27.93 | $27.95 | $22.92 | 2,336 |
| 2018-02-06 | $28.46 | $28.46 | $28.31 | $28.31 | $22.90 | 3,986 |
| 2018-02-05 | $28.66 | $28.86 | $28.66 | $28.86 | $23.34 | 3,431 |
| 2018-02-02 | $29.08 | $29.08 | $28.87 | $28.87 | $23.35 | 4,488 |
| 2018-02-01 | $29.27 | $29.27 | $29.27 | $29.27 | $23.67 | 1,948 |
| 2018-01-31 | $29.25 | $29.25 | $29.21 | $29.21 | $23.63 | 6,612 |
| 2018-01-30 | $29.02 | $29.02 | $28.96 | $28.98 | $23.44 | 627 |
| 2018-01-29 | $28.87 | $28.87 | $28.87 | $28.87 | $23.35 | 2,879 |
| 2018-01-26 | $29.12 | $29.12 | $29.12 | $29.12 | $23.55 | 20,785 |
| 2018-01-25 | $29.23 | $29.24 | $29.13 | $29.13 | $23.56 | 2,868 |
| 2018-01-24 | $29.13 | $29.13 | $29.13 | $29.13 | $23.56 | 327 |
| 2018-01-23 | $28.76 | $28.89 | $28.76 | $28.89 | $23.37 | 432 |
| 2018-01-22 | $28.83 | $28.90 | $28.77 | $28.90 | $23.38 | 1,642 |
| 2018-01-19 | $28.74 | $28.76 | $28.60 | $28.67 | $23.19 | 1,211 |
| 2018-01-18 | $28.90 | $28.99 | $28.87 | $28.87 | $23.35 | 1,357 |
| 2018-01-17 | $29.47 | $29.47 | $29.47 | $29.47 | $23.84 | 10,434 |
| 2018-01-16 | $29.09 | $29.37 | $29.09 | $29.37 | $23.76 | 2,879 |
| 2018-01-12 | $28.97 | $28.99 | $28.90 | $28.99 | $23.45 | 2,460 |
| 2018-01-11 | $29.22 | $29.26 | $29.12 | $29.16 | $23.59 | 8,780 |
| 2018-01-10 | $28.96 | $28.96 | $28.94 | $28.94 | $23.41 | 10,440 |
| 2018-01-09 | $29.35 | $29.35 | $29.27 | $29.27 | $23.67 | 2,183 |
| 2018-01-08 | $29.56 | $29.56 | $29.52 | $29.52 | $23.88 | 660 |
| 2018-01-05 | $29.78 | $29.83 | $29.78 | $29.82 | $24.12 | 1,980 |
| 2018-01-04 | $29.50 | $29.53 | $29.44 | $29.51 | $23.87 | 20,666 |
| 2018-01-03 | $29.53 | $29.53 | $29.49 | $29.49 | $23.85 | 408 |
| 2018-01-02 | $29.74 | $29.81 | $29.74 | $29.74 | $24.05 | 1,957 |
| 2017-12-29 | $29.81 | $29.81 | $29.68 | $29.68 | $24.01 | 651 |
| 2017-12-28 | $29.59 | $29.63 | $29.59 | $29.63 | $23.97 | 375 |
| 2017-12-27 | $29.29 | $29.38 | $29.23 | $29.38 | $23.76 | 1,245 |
| 2017-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $23.46 | 231 |
| 2017-12-22 | $29.03 | $29.03 | $29.00 | $29.00 | $23.46 | 635 |
| 2017-12-21 | $29.30 | $29.36 | $29.08 | $29.09 | $23.53 | 2,579 |
| 2017-12-20 | $29.09 | $29.12 | $29.04 | $29.12 | $23.55 | 949 |
| 2017-12-19 | $29.09 | $29.14 | $29.03 | $29.14 | $23.57 | 609 |
| 2017-12-18 | $29.21 | $29.21 | $29.07 | $29.10 | $23.54 | 3,527 |
| 2017-12-15 | $29.54 | $29.54 | $29.33 | $29.33 | $23.72 | 5,449 |
| 2017-12-14 | $29.63 | $29.63 | $29.63 | $29.63 | $23.97 | 560 |
| 2017-12-13 | $29.69 | $29.69 | $29.64 | $29.64 | $23.97 | 454 |
| 2017-12-12 | $29.66 | $29.66 | $29.61 | $29.63 | $23.97 | 865 |
| 2017-12-11 | $30.07 | $30.07 | $29.90 | $29.90 | $24.18 | 1,783 |
| 2017-12-08 | $30.07 | $30.18 | $30.07 | $30.16 | $24.39 | 1,890 |
| 2017-12-07 | $30.27 | $30.27 | $30.27 | $30.27 | $24.48 | 2,052 |
| 2017-12-06 | $30.39 | $30.39 | $30.09 | $30.24 | $24.46 | 1,645 |
| 2017-12-05 | $30.66 | $30.66 | $30.41 | $30.41 | $24.60 | 1,873 |
| 2017-12-04 | $30.82 | $30.82 | $30.82 | $30.82 | $24.93 | 2,286 |
| 2017-12-01 | $30.56 | $30.65 | $30.56 | $30.65 | $24.79 | 3,405 |
| 2017-11-30 | $29.90 | $29.90 | $29.90 | $29.90 | $24.18 | 2,834 |
| 2017-11-29 | $30.18 | $30.18 | $29.98 | $30.08 | $24.33 | 4,304 |
| 2017-11-28 | $30.36 | $30.36 | $30.36 | $30.36 | $24.56 | 392 |
| 2017-11-27 | $30.14 | $30.14 | $29.95 | $29.97 | $24.24 | 2,884 |
| 2017-11-24 | $30.18 | $30.18 | $30.18 | $30.18 | $24.41 | 3,664 |
| 2017-11-22 | $29.99 | $30.18 | $29.98 | $30.18 | $24.41 | 521 |
| 2017-11-21 | $29.95 | $29.95 | $29.89 | $29.89 | $24.18 | 8,655 |
| 2017-11-20 | $29.70 | $29.81 | $29.64 | $29.64 | $23.97 | 4,561 |
| 2017-11-17 | $29.47 | $29.47 | $29.47 | $29.47 | $23.84 | 1,809 |
| 2017-11-16 | $29.85 | $29.85 | $29.69 | $29.69 | $24.01 | 454 |
| 2017-11-15 | $29.69 | $29.72 | $29.69 | $29.72 | $24.04 | 1,416 |
| 2017-11-14 | $30.46 | $30.46 | $30.46 | $30.46 | $24.64 | 5,479 |
| 2017-11-13 | $30.46 | $30.46 | $30.46 | $30.46 | $24.64 | 102 |
| 2017-11-10 | $30.46 | $30.46 | $30.46 | $30.46 | $24.64 | 201 |
| 2017-11-09 | $30.37 | $30.46 | $30.37 | $30.46 | $24.64 | 672 |
| 2017-11-08 | $30.52 | $30.52 | $30.35 | $30.38 | $24.57 | 1,139 |
| 2017-11-07 | $30.64 | $30.64 | $30.57 | $30.57 | $24.44 | 1,463 |
| 2017-11-06 | $30.48 | $30.48 | $30.48 | $30.48 | $24.37 | 329 |
| 2017-11-03 | $30.30 | $30.30 | $30.21 | $30.21 | $24.15 | 1,118 |
| 2017-11-02 | $30.03 | $30.03 | $30.03 | $30.03 | $24.01 | 186 |
| 2017-11-01 | $29.94 | $29.94 | $29.79 | $29.79 | $23.81 | 575 |
| 2017-10-31 | $29.91 | $30.21 | $29.91 | $30.21 | $24.15 | 427 |
| 2017-10-30 | $30.02 | $30.35 | $30.02 | $30.35 | $24.26 | 459 |
| 2017-10-27 | $30.16 | $30.16 | $30.09 | $30.09 | $24.05 | 437 |
| 2017-10-26 | $30.15 | $30.39 | $30.15 | $30.39 | $24.29 | 1,531 |
| 2017-10-25 | $31.25 | $31.25 | $30.47 | $30.54 | $24.41 | 7,057 |
| 2017-10-24 | $31.17 | $31.17 | $31.14 | $31.14 | $24.89 | 1,012 |
| 2017-10-23 | $31.19 | $31.19 | $31.19 | $31.19 | $24.93 | 266 |
| 2017-10-20 | $31.55 | $31.55 | $31.41 | $31.43 | $25.13 | 1,218 |
| 2017-10-19 | $31.76 | $31.76 | $31.76 | $31.76 | $25.39 | 4,440 |
| 2017-10-18 | $31.71 | $31.84 | $31.71 | $31.82 | $25.44 | 1,105 |
| 2017-10-17 | $31.28 | $31.28 | $31.22 | $31.22 | $24.96 | 42,946 |
| 2017-10-16 | $31.45 | $31.45 | $31.45 | $31.45 | $25.14 | 89,254 |
| 2017-10-13 | $31.45 | $31.45 | $31.45 | $31.45 | $25.14 | 106,951 |
| 2017-10-12 | $31.57 | $31.57 | $31.57 | $31.57 | $25.24 | 23,595 |
| 2017-10-11 | $31.27 | $31.44 | $31.27 | $31.44 | $25.13 | 2,611 |
| 2017-10-10 | $32.48 | $32.48 | $32.48 | $32.48 | $25.97 | 12 |
| 2017-10-09 | $29.28 | $32.48 | $29.28 | $32.48 | $25.97 | 652 |
| 2017-10-06 | $30.99 | $30.99 | $30.98 | $30.99 | $24.77 | 654 |
| 2017-10-05 | $30.86 | $30.86 | $30.81 | $30.85 | $24.66 | 736 |
| 2017-10-04 | $30.98 | $30.98 | $30.98 | $30.98 | $24.77 | 344 |
| 2017-10-03 | $30.91 | $30.91 | $30.91 | $30.91 | $24.71 | 149 |
| 2017-10-02 | $30.90 | $30.91 | $30.90 | $30.91 | $24.71 | 407 |
| 2017-09-29 | $30.85 | $30.85 | $30.85 | $30.85 | $24.66 | 5,297 |
| 2017-09-28 | $30.84 | $30.90 | $30.84 | $30.85 | $24.66 | 7,045 |
| 2017-09-27 | $30.86 | $30.90 | $30.64 | $30.64 | $24.49 | 5,492 |
| 2017-09-26 | $30.95 | $31.15 | $28.96 | $31.06 | $24.83 | 4,300 |
| 2017-09-25 | $30.92 | $30.92 | $30.92 | $30.92 | $24.72 | 296 |
| 2017-09-22 | $30.98 | $30.99 | $30.92 | $30.92 | $24.72 | 1,980 |
| 2017-09-21 | $30.90 | $30.90 | $30.88 | $30.88 | $24.69 | 6,165 |
| 2017-09-20 | $31.10 | $31.10 | $30.87 | $30.87 | $24.68 | 780 |
| 2017-09-19 | $31.05 | $31.08 | $31.05 | $31.08 | $24.85 | 1,272 |
| 2017-09-18 | $30.96 | $30.96 | $30.89 | $30.90 | $24.70 | 8,247 |
| 2017-09-15 | $31.52 | $31.52 | $31.52 | $31.52 | $25.20 | 2,730 |
| 2017-09-14 | $31.81 | $31.81 | $31.81 | $31.81 | $25.43 | 62 |
| 2017-09-13 | $31.77 | $31.81 | $31.77 | $31.81 | $25.43 | 496 |
| 2017-09-12 | $32.11 | $32.11 | $32.11 | $32.11 | $25.67 | 215 |
| 2017-09-11 | $32.33 | $32.33 | $32.33 | $32.33 | $25.85 | 12,000 |
| 2017-09-08 | $32.33 | $32.33 | $32.33 | $32.33 | $25.85 | 300 |
| 2017-09-07 | $32.10 | $32.10 | $32.10 | $32.10 | $25.66 | 5,810 |
| 2017-09-06 | $31.46 | $31.46 | $31.46 | $31.46 | $25.15 | 100 |
| 2017-09-05 | $31.46 | $31.46 | $31.46 | $31.46 | $25.15 | 81 |
| 2017-09-01 | $31.46 | $31.46 | $31.46 | $31.46 | $25.15 | 200 |
| 2017-08-31 | $30.99 | $30.99 | $30.87 | $30.87 | $24.68 | 39,823 |
| 2017-08-30 | $30.86 | $30.86 | $30.86 | $30.86 | $24.67 | 481 |
| 2017-08-29 | $31.09 | $31.09 | $31.00 | $31.00 | $24.78 | 782 |
| 2017-08-28 | $31.29 | $31.29 | $31.07 | $31.07 | $24.84 | 2,953 |
| 2017-08-25 | $31.33 | $31.34 | $31.33 | $31.34 | $25.05 | 433 |
| 2017-08-24 | $31.43 | $31.43 | $31.33 | $31.33 | $25.05 | 634 |
| 2017-08-23 | $30.86 | $31.08 | $30.86 | $31.06 | $24.83 | 1,496 |
| 2017-08-22 | $30.94 | $30.94 | $30.94 | $30.94 | $24.73 | 345 |
| 2017-08-21 | $30.84 | $30.84 | $30.84 | $30.84 | $24.65 | 314 |
| 2017-08-18 | $30.79 | $30.88 | $30.79 | $30.88 | $24.69 | 440 |
| 2017-08-17 | $30.83 | $30.83 | $30.83 | $30.83 | $24.65 | 612 |
| 2017-08-16 | $30.84 | $30.88 | $30.84 | $30.88 | $24.69 | 3,312 |
| 2017-08-15 | $30.61 | $30.61 | $30.61 | $30.61 | $24.47 | 132 |
| 2017-08-14 | $30.61 | $30.61 | $30.61 | $30.61 | $24.47 | 169 |
| 2017-08-11 | $30.60 | $30.61 | $30.60 | $30.61 | $24.47 | 827 |
| 2017-08-10 | $30.78 | $30.78 | $30.62 | $30.62 | $24.48 | 1,792 |
| 2017-08-09 | $31.18 | $31.18 | $31.18 | $31.18 | $24.93 | 302 |
| 2017-08-08 | $31.34 | $31.34 | $31.34 | $31.34 | $25.05 | 298 |
| 2017-08-07 | $31.62 | $31.62 | $31.62 | $31.62 | $24.99 | 107 |
| 2017-08-04 | $31.47 | $31.62 | $31.47 | $31.62 | $24.99 | 473 |
| 2017-08-03 | $31.73 | $31.73 | $31.73 | $31.73 | $25.08 | 463 |
| 2017-08-02 | $31.46 | $31.46 | $31.41 | $31.41 | $24.83 | 1,324 |
| 2017-08-01 | $31.50 | $31.50 | $31.50 | $31.50 | $24.90 | 147 |
| 2017-07-31 | $32.25 | $32.25 | $31.78 | $31.78 | $25.12 | 551 |
| 2017-07-28 | $32.75 | $32.75 | $32.41 | $32.41 | $25.62 | 3,152 |
| 2017-07-27 | $32.99 | $33.00 | $32.99 | $33.00 | $26.08 | 569 |
| 2017-07-26 | $33.23 | $33.23 | $33.20 | $33.20 | $26.24 | 636 |
| 2017-07-25 | $33.45 | $33.45 | $33.31 | $33.31 | $26.33 | 1,247 |
| 2017-07-24 | $33.37 | $33.37 | $33.37 | $33.37 | $26.38 | 344 |
| 2017-07-21 | $33.37 | $33.37 | $33.37 | $33.37 | $26.38 | 500 |
| 2017-07-20 | $33.17 | $33.17 | $33.06 | $33.09 | $26.15 | 538 |
| 2017-07-19 | $33.00 | $33.05 | $32.92 | $32.97 | $26.06 | 696 |
| 2017-07-18 | $32.97 | $32.97 | $32.97 | $32.97 | $26.06 | 257 |
| 2017-07-17 | $32.97 | $32.97 | $32.97 | $32.97 | $26.06 | 139 |
| 2017-07-14 | $32.78 | $32.97 | $32.78 | $32.97 | $26.06 | 391 |
| 2017-07-13 | $32.37 | $32.43 | $32.28 | $32.43 | $25.63 | 631 |
| 2017-07-12 | $31.96 | $32.17 | $31.96 | $32.09 | $25.36 | 1,165 |
| 2017-07-11 | $31.58 | $31.58 | $31.39 | $31.39 | $24.81 | 9,070 |
| 2017-07-10 | $31.77 | $31.77 | $31.76 | $31.76 | $25.10 | 424 |
| 2017-07-07 | $31.66 | $31.73 | $31.66 | $31.73 | $25.08 | 524 |
| 2017-07-06 | $31.87 | $31.87 | $31.75 | $31.75 | $25.10 | 754 |
| 2017-07-05 | $31.94 | $31.94 | $31.94 | $31.94 | $25.25 | 190 |
| 2017-07-03 | $32.18 | $32.18 | $32.18 | $32.18 | $25.44 | 249 |
| 2017-06-30 | $32.12 | $32.18 | $32.12 | $32.18 | $25.44 | 2,991 |
| 2017-06-29 | $31.89 | $32.09 | $31.89 | $32.09 | $25.36 | 908 |
| 2017-06-28 | $31.69 | $31.69 | $31.69 | $31.69 | $25.05 | 161 |
| 2017-06-27 | $31.69 | $31.69 | $31.69 | $31.69 | $25.05 | 248 |
| 2017-06-26 | $31.63 | $31.70 | $31.63 | $31.69 | $25.05 | 967 |
| 2017-06-23 | $31.65 | $31.83 | $31.65 | $31.83 | $25.16 | 2,519 |
| 2017-06-22 | $31.40 | $31.40 | $31.14 | $31.14 | $24.61 | 759 |
| 2017-06-21 | $31.24 | $31.24 | $31.03 | $31.03 | $24.52 | 1,970 |
| 2017-06-20 | $31.04 | $31.04 | $31.04 | $31.04 | $24.53 | 99 |
| 2017-06-19 | $31.04 | $31.04 | $31.04 | $31.04 | $24.54 | 46 |
| 2017-06-16 | $31.08 | $31.08 | $31.04 | $31.04 | $24.54 | 14,173 |
| 2017-06-15 | $30.56 | $30.56 | $30.56 | $30.56 | $24.15 | 345 |
| 2017-06-14 | $30.88 | $30.88 | $30.88 | $30.88 | $24.41 | 176 |
| 2017-06-13 | $30.38 | $30.38 | $30.38 | $30.38 | $24.02 | 250 |
| 2017-06-12 | $30.38 | $30.38 | $30.38 | $30.38 | $24.01 | 100 |
| 2017-06-09 | $30.44 | $30.44 | $30.31 | $30.31 | $23.96 | 541 |
| 2017-06-08 | $30.36 | $30.36 | $30.36 | $30.36 | $24.00 | 298 |
| 2017-06-07 | $30.46 | $30.46 | $30.36 | $30.36 | $24.00 | 626 |
| 2017-06-06 | $30.75 | $30.75 | $30.64 | $30.64 | $24.22 | 6,768 |
| 2017-06-05 | $30.39 | $30.53 | $30.39 | $30.53 | $24.13 | 3,658 |
| 2017-06-02 | $30.18 | $30.18 | $30.18 | $30.18 | $23.85 | 580 |
| 2017-06-01 | $30.18 | $30.18 | $30.18 | $30.18 | $23.85 | 300 |
| 2017-05-31 | $30.18 | $30.18 | $30.02 | $30.02 | $23.73 | 10,849 |
| 2017-05-30 | $30.10 | $30.36 | $30.10 | $30.32 | $23.97 | 761 |
| 2017-05-26 | $30.31 | $30.31 | $30.31 | $30.31 | $23.96 | 193 |
| 2017-05-25 | $30.37 | $30.37 | $30.24 | $30.31 | $23.96 | 1,283 |
| 2017-05-24 | $30.37 | $30.54 | $30.37 | $30.54 | $24.14 | 5,335 |
| 2017-05-23 | $30.22 | $30.22 | $30.22 | $30.22 | $23.89 | 2,346 |
| 2017-05-22 | $29.92 | $29.92 | $29.92 | $29.92 | $23.65 | 162 |
| 2017-05-19 | $29.81 | $29.92 | $29.81 | $29.92 | $23.65 | 2,351 |
| 2017-05-18 | $29.56 | $29.68 | $29.56 | $29.68 | $23.46 | 1,309 |
| 2017-05-17 | $30.00 | $30.00 | $29.43 | $29.45 | $23.28 | 1,592 |
| 2017-05-16 | $29.47 | $30.00 | $29.47 | $30.00 | $23.71 | 18,210 |
| 2017-05-15 | $29.82 | $29.82 | $29.82 | $29.82 | $23.57 | 3,266 |
| 2017-05-12 | $29.35 | $29.35 | $29.21 | $29.25 | $23.12 | 84,875 |
| 2017-05-11 | $29.65 | $29.65 | $29.01 | $29.01 | $22.93 | 42,100 |
| 2017-05-10 | $29.04 | $29.70 | $29.04 | $29.11 | $23.01 | 41,500 |
| 2017-05-09 | $29.05 | $29.06 | $29.03 | $29.04 | $22.95 | 103,396 |
| 2017-05-08 | $28.69 | $28.88 | $28.69 | $28.88 | $22.83 | 42,390 |
| 2017-05-05 | $28.83 | $28.87 | $28.74 | $28.85 | $22.80 | 37,800 |
| 2017-05-04 | $28.75 | $28.75 | $28.63 | $28.69 | $22.40 | 2,570 |
| 2017-05-03 | $28.74 | $28.74 | $28.74 | $28.74 | $22.44 | 0 |
| 2017-05-02 | $28.74 | $28.74 | $28.74 | $28.74 | $22.44 | 0 |
| 2017-05-01 | $28.74 | $28.74 | $28.74 | $28.74 | $22.44 | 4,200 |
| 2017-04-28 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 1,900 |
| 2017-04-27 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 600 |
| 2017-04-26 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 11,700 |
| 2017-04-25 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 0 |
| 2017-04-24 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 0 |
| 2017-04-21 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 2,100 |
| 2017-04-20 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 0 |
| 2017-04-19 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 0 |
| 2017-04-18 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 0 |
| 2017-04-17 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 16 |
| 2017-04-13 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 200 |
| 2017-04-12 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 2,500 |
| 2017-04-11 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 1,800 |
| 2017-04-10 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 600 |
| 2017-04-07 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 0 |
| 2017-04-06 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 1,000 |
| 2017-04-05 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 3,900 |
| 2017-04-04 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 3,900 |
| 2017-04-03 | $29.30 | $29.30 | $29.30 | $29.30 | $22.88 | 500 |
| 2017-03-31 | $29.10 | $29.10 | $29.10 | $29.10 | $22.72 | 1,400 |
| 2017-03-30 | $29.10 | $29.10 | $29.10 | $29.10 | $22.72 | 1,600 |
| 2017-03-29 | $29.10 | $29.10 | $29.10 | $29.10 | $22.72 | 0 |
| 2017-03-28 | $29.10 | $29.10 | $29.10 | $29.10 | $22.72 | 0 |
| 2017-03-27 | $29.10 | $29.10 | $29.10 | $29.10 | $22.72 | 1,400 |
| 2017-03-24 | $29.10 | $29.10 | $29.10 | $29.10 | $22.72 | 1,800 |
| 2017-03-23 | $28.66 | $28.66 | $28.66 | $28.66 | $22.38 | 500 |
| 2017-03-22 | $28.66 | $28.66 | $28.66 | $28.66 | $22.38 | 200 |
| 2017-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $22.64 | 0 |
| 2017-03-20 | $29.00 | $29.00 | $29.00 | $29.00 | $22.64 | 0 |
| 2017-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $22.64 | 7,000 |
| 2017-03-16 | $28.31 | $28.31 | $28.31 | $28.31 | $22.10 | 0 |
| 2017-03-15 | $28.31 | $28.31 | $28.31 | $28.31 | $22.10 | 8,200 |
| 2017-03-14 | $28.31 | $28.31 | $28.31 | $28.31 | $22.10 | 2,900 |
| 2017-03-13 | $28.31 | $28.31 | $28.31 | $28.31 | $22.10 | 100 |
| 2017-03-10 | $28.33 | $28.33 | $28.33 | $28.33 | $22.12 | 100 |
| 2017-03-09 | $28.38 | $28.38 | $28.38 | $28.38 | $22.16 | 200 |
| 2017-03-08 | $28.38 | $28.38 | $28.38 | $28.38 | $22.16 | 27,500 |
| 2017-03-07 | $28.05 | $28.38 | $28.05 | $28.38 | $22.16 | 33,000 |
| 2017-03-06 | $27.32 | $27.59 | $27.32 | $27.59 | $21.54 | 39,979 |
| 2017-03-03 | $27.20 | $27.20 | $27.07 | $27.07 | $21.13 | 3,721 |
| 2017-03-02 | $26.85 | $26.85 | $26.85 | $26.85 | $20.96 | 112 |
| 2017-03-01 | $26.93 | $27.06 | $26.90 | $26.90 | $21.00 | 11,878 |
| 2017-02-28 | $27.16 | $27.16 | $27.16 | $27.16 | $21.20 | 19,946 |
| 2017-02-27 | $27.35 | $27.35 | $27.35 | $27.35 | $21.35 | 17,300 |
| 2017-02-24 | $28.08 | $28.08 | $28.08 | $28.08 | $21.92 | 0 |
| 2017-02-23 | $28.08 | $28.08 | $28.08 | $28.08 | $21.92 | 0 |
| 2017-02-22 | $28.08 | $28.08 | $28.08 | $28.08 | $21.92 | 0 |
| 2017-02-21 | $28.08 | $28.08 | $28.08 | $28.08 | $21.92 | 2,100 |
| 2017-02-17 | $28.08 | $28.08 | $28.08 | $28.08 | $21.92 | 7,900 |
| 2017-02-16 | $28.08 | $28.08 | $28.08 | $28.08 | $21.92 | 4,800 |
| 2017-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $21.48 | 3,000 |
| 2017-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $21.48 | 3,600 |
| 2017-02-13 | $27.51 | $27.51 | $27.51 | $27.51 | $21.48 | 2,000 |
| 2017-02-10 | $27.51 | $27.51 | $27.51 | $27.51 | $21.48 | 0 |
| 2017-02-09 | $27.51 | $27.51 | $27.51 | $27.51 | $21.48 | 0 |
| 2017-02-08 | $27.51 | $27.51 | $27.51 | $27.51 | $21.48 | 100 |
| 2017-02-07 | $27.59 | $27.59 | $27.59 | $27.59 | $21.54 | 0 |
| 2017-02-06 | $27.59 | $27.59 | $27.59 | $27.59 | $21.54 | 12,300 |
| 2017-02-03 | $28.19 | $28.19 | $28.19 | $28.19 | $22.01 | 0 |
| 2017-02-02 | $28.19 | $28.19 | $28.19 | $28.19 | $22.01 | 0 |
| 2017-02-01 | $28.19 | $28.19 | $28.19 | $28.19 | $21.73 | 9,400 |
| 2017-01-31 | $28.19 | $28.19 | $28.19 | $28.19 | $21.73 | 0 |
| 2017-01-30 | $28.19 | $28.19 | $28.19 | $28.19 | $21.73 | 16,500 |
| 2017-01-27 | $28.20 | $28.27 | $28.19 | $28.19 | $21.73 | 32,114 |
| 2017-01-26 | $28.61 | $28.61 | $28.61 | $28.61 | $22.06 | 8,800 |
| 2017-01-25 | $28.61 | $28.61 | $28.61 | $28.61 | $22.06 | 200 |
| 2017-01-24 | $27.98 | $27.98 | $27.98 | $27.98 | $21.57 | 1,000 |
| 2017-01-23 | $27.98 | $27.98 | $27.98 | $27.98 | $21.57 | 18,160 |
| 2017-01-20 | $27.98 | $27.98 | $27.98 | $27.98 | $21.57 | 150 |
| 2017-01-19 | $28.23 | $28.23 | $28.23 | $28.23 | $21.76 | 3,100 |
| 2017-01-18 | $28.23 | $28.23 | $28.23 | $28.23 | $21.76 | 5,222 |
| 2017-01-17 | $28.35 | $28.35 | $28.23 | $28.23 | $21.76 | 1,400 |
| 2017-01-13 | $27.46 | $27.46 | $27.46 | $27.46 | $21.17 | 10,500 |
| 2017-01-12 | $27.46 | $27.46 | $27.46 | $27.46 | $21.17 | 0 |
| 2017-01-11 | $27.46 | $27.46 | $27.46 | $27.46 | $21.17 | 600 |
| 2017-01-10 | $27.46 | $27.46 | $27.46 | $27.46 | $21.17 | 0 |
| 2017-01-09 | $27.46 | $27.46 | $27.46 | $27.46 | $21.17 | 310 |
| 2017-01-06 | $27.43 | $27.43 | $27.43 | $27.43 | $21.15 | 1,166 |
| 2017-01-05 | $27.43 | $27.43 | $27.43 | $27.43 | $21.15 | 800 |
| 2017-01-04 | $26.90 | $26.90 | $26.90 | $26.90 | $20.74 | 70 |
| 2017-01-03 | $26.94 | $26.94 | $26.90 | $26.90 | $20.74 | 311 |
| 2016-12-30 | $26.90 | $26.96 | $26.90 | $26.96 | $20.78 | 287 |
| 2016-12-29 | $26.83 | $26.83 | $26.78 | $26.80 | $20.66 | 3,227 |
| 2016-12-28 | $26.94 | $26.94 | $26.94 | $26.94 | $20.77 | 0 |
| 2016-12-27 | $26.94 | $26.94 | $26.94 | $26.94 | $20.77 | 75 |
| 2016-12-23 | $26.94 | $26.94 | $26.94 | $26.94 | $20.77 | 0 |
| 2016-12-22 | $26.94 | $26.94 | $26.94 | $26.94 | $20.77 | 60 |
| 2016-12-21 | $26.94 | $26.94 | $26.94 | $26.94 | $20.77 | 0 |
| 2016-12-20 | $26.94 | $26.94 | $26.94 | $26.94 | $20.77 | 975 |
| 2016-12-19 | $26.98 | $26.98 | $26.98 | $26.98 | $20.80 | 0 |
| 2016-12-16 | $26.98 | $26.98 | $26.98 | $26.98 | $20.80 | 0 |
| 2016-12-15 | $26.98 | $26.98 | $26.98 | $26.98 | $20.80 | 0 |
| 2016-12-14 | $27.50 | $27.50 | $26.98 | $26.98 | $20.80 | 23,503 |
| 2016-12-13 | $27.04 | $27.04 | $27.04 | $27.04 | $20.85 | 97 |
| 2016-12-12 | $27.04 | $27.04 | $27.04 | $27.04 | $20.85 | 589 |
| 2016-12-09 | $26.80 | $26.80 | $26.80 | $26.80 | $20.66 | 100 |
| 2016-12-08 | $26.77 | $26.77 | $26.77 | $26.77 | $20.64 | 517 |
| 2016-12-07 | $26.47 | $26.47 | $26.47 | $26.47 | $20.41 | 30 |
| 2016-12-06 | $26.47 | $26.47 | $26.47 | $26.47 | $20.41 | 43,300 |
| 2016-12-05 | $26.47 | $26.47 | $26.47 | $26.47 | $20.41 | 380 |
| 2016-12-02 | $26.54 | $26.54 | $26.54 | $26.54 | $20.46 | 11,997 |
| 2016-12-01 | $26.54 | $26.54 | $26.54 | $26.54 | $20.46 | 380 |
| 2016-11-30 | $26.30 | $26.30 | $26.30 | $26.30 | $20.28 | 2,326 |
| 2016-11-29 | $26.63 | $26.63 | $26.63 | $26.63 | $20.53 | 309 |
| 2016-11-28 | $26.52 | $26.52 | $26.52 | $26.52 | $20.45 | 134 |
| 2016-11-25 | $27.12 | $27.12 | $27.12 | $27.12 | $20.91 | 0 |
| 2016-11-23 | $27.12 | $27.12 | $27.12 | $27.12 | $20.91 | 0 |
| 2016-11-22 | $27.12 | $27.12 | $27.12 | $27.12 | $20.91 | 799 |
| 2016-11-21 | $27.12 | $27.12 | $27.12 | $27.12 | $20.91 | 0 |
| 2016-11-18 | $27.12 | $27.12 | $27.12 | $27.12 | $20.91 | 881 |
| 2016-11-17 | $26.06 | $26.06 | $26.06 | $26.06 | $20.09 | 0 |
| 2016-11-16 | $26.06 | $26.06 | $26.06 | $26.06 | $20.09 | 0 |
| 2016-11-15 | $26.06 | $26.06 | $26.06 | $26.06 | $20.09 | 62 |
| 2016-11-14 | $26.85 | $26.85 | $26.06 | $26.06 | $20.09 | 250 |
| 2016-11-11 | $26.85 | $26.85 | $26.85 | $26.85 | $20.70 | 0 |
| 2016-11-10 | $26.86 | $26.87 | $26.85 | $26.85 | $20.70 | 1,900 |
| 2016-11-09 | $27.75 | $27.76 | $27.75 | $27.76 | $21.40 | 200 |
| 2016-11-08 | $28.28 | $28.31 | $28.22 | $28.31 | $21.83 | 4,400 |
| 2016-11-07 | $28.47 | $28.47 | $28.47 | $28.47 | $21.95 | 102 |
| 2016-11-04 | $28.47 | $28.47 | $28.47 | $28.47 | $21.95 | 200 |
| 2016-11-03 | $28.43 | $28.43 | $28.43 | $28.43 | $21.67 | 200 |
| 2016-11-02 | $28.61 | $28.61 | $28.61 | $28.61 | $21.81 | 524 |
| 2016-11-01 | $28.61 | $28.61 | $28.61 | $28.61 | $21.81 | 0 |
| 2016-10-31 | $28.96 | $28.96 | $28.61 | $28.61 | $21.81 | 5,425 |
| 2016-10-28 | $28.31 | $28.31 | $28.31 | $28.31 | $21.58 | 49 |
| 2016-10-27 | $28.31 | $28.31 | $28.31 | $28.31 | $21.58 | 13,900 |
| 2016-10-26 | $28.21 | $28.21 | $28.21 | $28.21 | $21.50 | 200 |
| 2016-10-25 | $28.74 | $28.74 | $28.74 | $28.74 | $21.91 | 20 |
| 2016-10-24 | $28.74 | $28.74 | $28.74 | $28.74 | $21.91 | 0 |
| 2016-10-21 | $28.74 | $28.74 | $28.74 | $28.74 | $21.91 | 1 |
| 2016-10-20 | $28.74 | $28.74 | $28.74 | $28.74 | $21.91 | 0 |
| 2016-10-19 | $28.65 | $28.74 | $28.65 | $28.74 | $21.91 | 1,979 |
| 2016-10-18 | $28.30 | $28.30 | $28.30 | $28.30 | $21.57 | 0 |
| 2016-10-17 | $28.30 | $28.30 | $28.30 | $28.30 | $21.57 | 13,600 |
| 2016-10-14 | $28.30 | $28.30 | $28.30 | $28.30 | $21.57 | 107 |
| 2016-10-13 | $27.32 | $27.32 | $27.32 | $27.32 | $20.82 | 0 |
| 2016-10-12 | $27.32 | $27.32 | $27.32 | $27.32 | $20.82 | 0 |
| 2016-10-11 | $27.32 | $27.32 | $27.32 | $27.32 | $20.82 | 200 |
| 2016-10-10 | $28.23 | $28.23 | $28.23 | $28.23 | $21.52 | 0 |
| 2016-10-07 | $28.23 | $28.23 | $28.23 | $28.23 | $21.52 | 0 |
| 2016-10-06 | $28.23 | $28.23 | $28.23 | $28.23 | $21.52 | 0 |
| 2016-10-05 | $28.23 | $28.23 | $28.23 | $28.23 | $21.52 | 0 |
| 2016-10-04 | $28.23 | $28.23 | $28.23 | $28.23 | $21.52 | 0 |
| 2016-10-03 | $28.23 | $28.23 | $28.23 | $28.23 | $21.52 | 0 |
| 2016-09-30 | $28.34 | $28.34 | $28.23 | $28.23 | $21.52 | 2,168 |
| 2016-09-29 | $28.05 | $28.05 | $28.05 | $28.05 | $21.38 | 0 |
| 2016-09-28 | $28.05 | $28.05 | $28.05 | $28.05 | $21.38 | 300 |
| 2016-09-27 | $27.95 | $27.95 | $27.85 | $27.89 | $21.26 | 816 |
| 2016-09-26 | $28.10 | $28.10 | $28.10 | $28.10 | $21.42 | 175 |
| 2016-09-23 | $28.78 | $28.78 | $28.78 | $28.78 | $21.94 | 0 |
| 2016-09-22 | $33.59 | $33.59 | $28.78 | $28.78 | $21.94 | 300 |
| 2016-09-21 | $27.99 | $27.99 | $27.99 | $27.99 | $21.33 | 0 |
| 2016-09-20 | $27.99 | $27.99 | $27.99 | $27.99 | $21.33 | 100 |
| 2016-09-19 | $27.78 | $27.78 | $27.78 | $27.78 | $21.18 | 0 |
| 2016-09-16 | $27.78 | $27.78 | $27.78 | $27.78 | $21.18 | 5,300 |
| 2016-09-15 | $27.70 | $27.70 | $27.70 | $27.70 | $21.12 | 1,200 |
| 2016-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $21.12 | 600 |
| 2016-09-13 | $29.37 | $29.37 | $29.37 | $29.37 | $22.39 | 0 |
| 2016-09-12 | $29.37 | $29.37 | $29.37 | $29.37 | $22.39 | 0 |
| 2016-09-09 | $29.37 | $29.37 | $29.37 | $29.37 | $22.39 | 2,500 |
| 2016-09-08 | $29.22 | $29.37 | $29.22 | $29.37 | $22.39 | 551 |
| 2016-09-07 | $34.82 | $34.82 | $34.82 | $34.82 | $26.54 | 1,050 |
| 2016-09-06 | $34.82 | $34.82 | $34.82 | $34.82 | $26.54 | 5,386 |
| 2016-09-02 | $34.82 | $34.82 | $34.82 | $34.82 | $26.54 | 3,040 |
| 2016-09-01 | $34.82 | $34.82 | $34.82 | $34.82 | $26.54 | 100 |
| 2016-08-31 | $28.59 | $28.59 | $28.59 | $28.59 | $21.79 | 2,450 |
| 2016-08-30 | $29.65 | $29.65 | $29.18 | $29.18 | $22.24 | 2,000 |
| 2016-08-29 | $29.99 | $29.99 | $29.65 | $29.70 | $22.64 | 2,596 |
| 2016-08-26 | $30.70 | $30.70 | $30.65 | $30.65 | $23.36 | 502 |
| 2016-08-25 | $30.22 | $30.22 | $30.22 | $30.22 | $23.04 | 242 |
| 2016-08-24 | $30.22 | $30.22 | $30.22 | $30.22 | $23.04 | 0 |
| 2016-08-23 | $30.22 | $30.22 | $30.22 | $30.22 | $23.04 | 0 |
| 2016-08-22 | $30.22 | $30.22 | $30.22 | $30.22 | $23.04 | 0 |
| 2016-08-19 | $30.22 | $30.22 | $30.22 | $30.22 | $23.04 | 0 |
| 2016-08-18 | $30.22 | $30.22 | $30.22 | $30.22 | $23.04 | 300 |
| 2016-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 45 |
| 2016-08-16 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 0 |
| 2016-08-15 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 0 |
| 2016-08-12 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 0 |
| 2016-08-11 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 0 |
| 2016-08-10 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 0 |
| 2016-08-09 | $30.05 | $30.05 | $30.05 | $30.05 | $22.91 | 200 |
| 2016-08-08 | $30.74 | $30.74 | $30.74 | $30.74 | $23.43 | 0 |
| 2016-08-05 | $30.73 | $30.75 | $30.72 | $30.74 | $23.19 | 1,409 |
| 2016-08-04 | $30.68 | $30.68 | $30.68 | $30.68 | $23.14 | 100 |
| 2016-08-03 | $30.52 | $30.52 | $30.52 | $30.52 | $23.02 | 0 |
| 2016-08-02 | $30.76 | $30.76 | $30.52 | $30.52 | $23.02 | 995 |
| 2016-08-01 | $29.61 | $29.61 | $29.61 | $29.61 | $22.33 | 0 |
| 2016-07-29 | $29.61 | $29.61 | $29.61 | $29.61 | $22.33 | 11,902 |
| 2016-07-28 | $29.61 | $29.61 | $29.61 | $29.61 | $22.33 | 24,200 |
| 2016-07-27 | $30.22 | $30.22 | $29.61 | $29.61 | $22.33 | 814 |
| 2016-07-26 | $30.06 | $30.14 | $30.06 | $30.14 | $22.73 | 300 |
| 2016-07-25 | $30.35 | $30.35 | $30.35 | $30.35 | $22.89 | 19,440 |
| 2016-07-22 | $30.44 | $30.44 | $30.44 | $30.44 | $22.96 | 0 |
| 2016-07-21 | $30.44 | $30.44 | $30.44 | $30.44 | $22.96 | 0 |
| 2016-07-20 | $30.44 | $30.44 | $30.44 | $30.44 | $22.96 | 600 |
| 2016-07-19 | $34.88 | $34.88 | $34.88 | $34.88 | $26.31 | 0 |
| 2016-07-18 | $34.88 | $34.88 | $34.88 | $34.88 | $26.31 | 100 |
| 2016-07-15 | $30.30 | $30.30 | $30.30 | $30.30 | $22.85 | 0 |
| 2016-07-14 | $30.30 | $30.30 | $30.30 | $30.30 | $22.85 | 3,300 |
| 2016-07-13 | $30.30 | $30.30 | $30.30 | $30.30 | $22.85 | 554 |
| 2016-07-12 | $29.90 | $29.90 | $29.90 | $29.90 | $22.55 | 0 |
| 2016-07-11 | $29.90 | $29.90 | $29.90 | $29.90 | $22.55 | 100 |
| 2016-07-08 | $29.96 | $29.96 | $29.96 | $29.96 | $22.60 | 11 |
| 2016-07-07 | $29.96 | $29.96 | $29.96 | $29.96 | $22.60 | 0 |
| 2016-07-06 | $29.96 | $29.96 | $29.96 | $29.96 | $22.60 | 0 |
| 2016-07-05 | $33.41 | $33.41 | $29.17 | $29.96 | $22.60 | 519 |
| 2016-07-01 | $33.27 | $33.27 | $33.27 | $33.27 | $25.09 | 144 |
| 2016-06-30 | $28.84 | $28.84 | $28.84 | $28.84 | $21.75 | 22 |
| 2016-06-29 | $28.84 | $28.84 | $28.84 | $28.84 | $21.75 | 100 |
| 2016-06-28 | $28.34 | $28.34 | $28.34 | $28.34 | $21.37 | 178 |
| 2016-06-27 | $28.45 | $28.45 | $28.45 | $28.45 | $21.46 | 2,300 |
| 2016-06-24 | $28.45 | $28.45 | $28.45 | $28.45 | $21.46 | 0 |
| 2016-06-23 | $28.89 | $28.89 | $28.45 | $28.45 | $21.46 | 1,634 |
| 2016-06-22 | $28.90 | $28.90 | $28.90 | $28.90 | $21.80 | 889 |
| 2016-06-21 | $28.90 | $28.90 | $28.90 | $28.90 | $21.80 | 290 |
| 2016-06-20 | $28.90 | $28.90 | $28.90 | $28.90 | $21.80 | 77 |
| 2016-06-17 | $28.90 | $28.90 | $28.90 | $28.90 | $21.80 | 2,370 |
| 2016-06-16 | $28.90 | $28.90 | $28.90 | $28.90 | $21.80 | 0 |
| 2016-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $21.80 | 100 |
| 2016-06-14 | $29.26 | $29.26 | $29.26 | $29.26 | $22.07 | 0 |
| 2016-06-13 | $29.26 | $29.26 | $29.26 | $29.26 | $22.07 | 0 |
| 2016-06-10 | $29.26 | $29.26 | $29.26 | $29.26 | $22.07 | 0 |
| 2016-06-09 | $29.26 | $29.26 | $29.26 | $29.26 | $22.07 | 0 |
| 2016-06-08 | $29.26 | $29.26 | $29.26 | $29.26 | $22.07 | 6,300 |
| 2016-06-07 | $29.34 | $29.34 | $29.26 | $29.26 | $22.07 | 1,533 |
| 2016-06-06 | $29.17 | $29.17 | $29.17 | $29.17 | $22.00 | 100 |
| 2016-06-03 | $28.82 | $28.82 | $28.82 | $28.82 | $21.74 | 100 |
| 2016-06-02 | $27.95 | $27.95 | $27.95 | $27.95 | $21.08 | 96 |
| 2016-06-01 | $27.66 | $27.95 | $27.66 | $27.95 | $21.08 | 263 |
| 2016-05-31 | $27.79 | $30.67 | $27.79 | $30.67 | $23.13 | 15,430 |
| 2016-05-27 | $27.77 | $27.77 | $27.77 | $27.77 | $20.95 | 0 |
| 2016-05-26 | $27.77 | $27.77 | $27.77 | $27.77 | $20.95 | 0 |
| 2016-05-25 | $27.77 | $27.77 | $27.77 | $27.77 | $20.95 | 72 |
| 2016-05-24 | $27.77 | $27.77 | $27.77 | $27.77 | $20.95 | 11,851 |
| 2016-05-23 | $26.40 | $26.40 | $26.40 | $26.40 | $19.91 | 333 |
| 2016-05-20 | $27.64 | $27.64 | $27.60 | $27.60 | $20.82 | 210 |
| 2016-05-19 | $28.44 | $28.44 | $28.44 | $28.44 | $21.45 | 0 |
| 2016-05-18 | $28.44 | $28.44 | $28.44 | $28.44 | $21.45 | 0 |
| 2016-05-17 | $28.44 | $28.44 | $28.44 | $28.44 | $21.45 | 3,033 |
| 2016-05-16 | $31.13 | $31.13 | $31.13 | $31.13 | $23.48 | 100 |
| 2016-05-13 | $31.34 | $31.34 | $31.34 | $31.34 | $23.64 | 76 |
| 2016-05-12 | $31.34 | $31.34 | $31.34 | $31.34 | $23.64 | 0 |
| 2016-05-11 | $31.34 | $31.34 | $31.34 | $31.34 | $23.64 | 100 |
| 2016-05-10 | $31.47 | $31.47 | $31.47 | $31.47 | $23.74 | 65 |
| 2016-05-09 | $31.47 | $31.47 | $31.47 | $31.47 | $23.74 | 100 |
| 2016-05-06 | $28.79 | $28.79 | $28.79 | $28.79 | $21.72 | 0 |
| 2016-05-05 | $28.79 | $28.79 | $28.79 | $28.79 | $21.72 | 0 |
| 2016-05-04 | $28.79 | $28.79 | $28.79 | $28.79 | $21.47 | 115 |
| 2016-05-03 | $28.79 | $28.79 | $28.79 | $28.79 | $21.47 | 0 |
| 2016-05-02 | $28.89 | $28.89 | $28.79 | $28.79 | $21.47 | 693 |
| 2016-04-29 | $29.08 | $29.08 | $29.08 | $29.08 | $21.69 | 1,879 |
| 2016-04-28 | $28.51 | $29.08 | $28.51 | $29.08 | $21.69 | 750 |
| 2016-04-27 | $27.93 | $27.93 | $27.93 | $27.93 | $20.83 | 100 |
| 2016-04-26 | $27.48 | $27.48 | $27.48 | $27.48 | $20.50 | 100 |
| 2016-04-25 | $28.43 | $28.43 | $28.43 | $28.43 | $21.20 | 0 |
| 2016-04-22 | $28.43 | $28.43 | $28.43 | $28.43 | $21.20 | 0 |
| 2016-04-21 | $28.43 | $28.43 | $28.43 | $28.43 | $21.20 | 0 |
| 2016-04-20 | $28.43 | $28.43 | $28.43 | $28.43 | $21.20 | 0 |
| 2016-04-19 | $28.38 | $28.43 | $28.38 | $28.43 | $21.20 | 401 |
| 2016-04-18 | $27.92 | $27.92 | $27.92 | $27.92 | $20.82 | 100 |
| 2016-04-15 | $27.45 | $27.45 | $27.45 | $27.45 | $20.47 | 0 |
| 2016-04-14 | $27.45 | $27.46 | $27.40 | $27.45 | $20.47 | 2,738 |
| 2016-04-13 | $27.70 | $27.70 | $27.70 | $27.70 | $20.66 | 100 |
| 2016-04-12 | $27.56 | $27.81 | $27.56 | $27.81 | $20.74 | 302 |
| 2016-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $20.70 | 0 |
| 2016-04-08 | $27.75 | $27.75 | $27.75 | $27.75 | $20.70 | 909 |
| 2016-04-07 | $27.17 | $27.18 | $27.17 | $27.18 | $20.28 | 400 |
| 2016-04-06 | $27.77 | $27.77 | $27.77 | $27.77 | $20.71 | 100 |
| 2016-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $20.70 | 0 |
| 2016-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $20.70 | 0 |
| 2016-04-01 | $27.75 | $27.75 | $27.75 | $27.75 | $20.70 | 350 |
| 2016-03-31 | $28.32 | $28.32 | $28.32 | $28.32 | $21.12 | 4,015 |
| 2016-03-30 | $27.35 | $27.35 | $27.35 | $27.35 | $20.40 | 0 |
| 2016-03-29 | $26.99 | $27.35 | $26.99 | $27.35 | $20.40 | 328 |
| 2016-03-28 | $27.59 | $27.59 | $27.59 | $27.59 | $20.58 | 271 |
| 2016-03-24 | $27.59 | $27.59 | $27.59 | $27.59 | $20.58 | 0 |
| 2016-03-23 | $27.71 | $27.71 | $27.59 | $27.59 | $20.58 | 200 |
| 2016-03-22 | $27.63 | $27.63 | $27.63 | $27.63 | $20.61 | 22,630 |
| 2016-03-21 | $27.63 | $27.63 | $27.63 | $27.63 | $20.61 | 300 |
| 2016-03-18 | $28.15 | $28.15 | $27.90 | $27.90 | $20.81 | 3,500 |
| 2016-03-17 | $28.16 | $28.21 | $27.74 | $27.74 | $20.69 | 305 |
| 2016-03-16 | $26.21 | $26.21 | $26.21 | $26.21 | $19.55 | 1 |
| 2016-03-15 | $26.21 | $26.21 | $26.21 | $26.21 | $19.55 | 200 |
| 2016-03-14 | $26.90 | $26.90 | $26.39 | $26.39 | $19.68 | 200 |
| 2016-03-11 | $27.05 | $27.09 | $27.05 | $27.09 | $20.21 | 600 |
| 2016-03-10 | $26.52 | $26.52 | $26.52 | $26.52 | $19.78 | 0 |
| 2016-03-09 | $26.63 | $26.63 | $26.52 | $26.52 | $19.78 | 350 |
| 2016-03-08 | $25.80 | $25.80 | $25.80 | $25.80 | $19.24 | 0 |
| 2016-03-07 | $26.77 | $26.77 | $25.80 | $25.80 | $19.24 | 200 |
| 2016-03-04 | $25.43 | $25.43 | $25.43 | $25.43 | $18.97 | 100 |
| 2016-03-03 | $25.43 | $25.43 | $25.43 | $25.43 | $18.97 | 100 |
| 2016-03-02 | $25.17 | $25.32 | $25.17 | $25.32 | $18.88 | 212 |
| 2016-03-01 | $24.98 | $24.98 | $24.96 | $24.96 | $18.62 | 200 |
| 2016-02-29 | $24.52 | $24.52 | $24.52 | $24.52 | $18.29 | 4,660 |
| 2016-02-26 | $24.52 | $24.52 | $24.52 | $24.52 | $18.29 | 200 |
| 2016-02-25 | $24.56 | $24.76 | $24.56 | $24.76 | $18.47 | 300 |
| 2016-02-24 | $24.78 | $25.00 | $24.78 | $25.00 | $18.65 | 1,177 |
| 2016-02-23 | $24.94 | $24.94 | $24.94 | $24.94 | $18.60 | 0 |
| 2016-02-22 | $24.94 | $24.94 | $24.94 | $24.94 | $18.60 | 0 |
| 2016-02-19 | $25.18 | $25.18 | $24.94 | $24.94 | $18.60 | 200 |
| 2016-02-18 | $25.77 | $25.77 | $25.65 | $25.65 | $19.13 | 200 |
| 2016-02-17 | $26.05 | $26.05 | $26.05 | $26.05 | $19.43 | 100 |
| 2016-02-16 | $24.55 | $24.55 | $24.55 | $24.55 | $18.31 | 100 |
| 2016-02-12 | $25.13 | $25.13 | $24.49 | $24.49 | $18.27 | 200 |
| 2016-02-11 | $24.16 | $24.16 | $24.16 | $24.16 | $18.02 | 460 |
| 2016-02-10 | $24.31 | $24.31 | $24.31 | $24.31 | $18.13 | 100 |
| 2016-02-09 | $24.31 | $24.31 | $24.31 | $24.31 | $18.13 | 21,013 |
| 2016-02-08 | $25.34 | $25.51 | $25.34 | $25.50 | $19.02 | 5,773 |
| 2016-02-05 | $25.66 | $25.89 | $25.44 | $25.89 | $19.31 | 1,407 |
| 2016-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $19.39 | 847 |
| 2016-02-03 | $26.09 | $26.09 | $25.68 | $25.96 | $19.36 | 550 |
| 2016-02-02 | $25.42 | $25.42 | $25.31 | $25.31 | $18.64 | 284 |
| 2016-02-01 | $25.42 | $25.42 | $25.42 | $25.42 | $18.72 | 100 |
| 2016-01-29 | $25.60 | $25.60 | $25.50 | $25.50 | $18.78 | 400 |
| 2016-01-28 | $23.41 | $23.41 | $23.41 | $23.41 | $17.24 | 61 |
| 2016-01-27 | $23.41 | $23.41 | $23.41 | $23.41 | $17.24 | 0 |
| 2016-01-26 | $23.41 | $23.41 | $23.41 | $23.41 | $17.24 | 0 |
| 2016-01-25 | $23.41 | $23.41 | $23.41 | $23.41 | $17.24 | 4,300 |
| 2016-01-22 | $22.67 | $23.63 | $22.67 | $23.63 | $17.41 | 7,400 |
| 2016-01-21 | $21.13 | $21.13 | $21.13 | $21.13 | $15.57 | 0 |
| 2016-01-20 | $21.02 | $21.13 | $21.02 | $21.13 | $15.57 | 8,350 |
| 2016-01-19 | $22.31 | $22.31 | $22.31 | $22.31 | $16.43 | 1,600 |
| 2016-01-15 | $21.74 | $21.74 | $21.74 | $21.74 | $16.01 | 0 |
| 2016-01-14 | $22.81 | $22.81 | $21.74 | $21.74 | $16.01 | 2,230 |
| 2016-01-13 | $22.20 | $22.20 | $22.20 | $22.20 | $16.35 | 9 |
| 2016-01-12 | $22.67 | $22.71 | $21.88 | $22.20 | $16.35 | 500 |
| 2016-01-11 | $22.99 | $22.99 | $22.56 | $22.56 | $16.62 | 536 |
| 2016-01-08 | $22.22 | $22.32 | $22.22 | $22.32 | $16.44 | 5,343 |
| 2016-01-07 | $23.53 | $23.53 | $23.53 | $23.53 | $17.33 | 78 |
| 2016-01-06 | $23.53 | $23.53 | $23.53 | $23.53 | $17.33 | 0 |
| 2016-01-05 | $23.53 | $23.53 | $23.53 | $23.53 | $17.33 | 125 |
| 2016-01-04 | $22.93 | $22.93 | $22.93 | $22.93 | $16.89 | 9,550 |
| 2015-12-31 | $23.08 | $23.08 | $23.08 | $23.08 | $17.00 | 200 |
| 2015-12-30 | $23.76 | $23.76 | $23.76 | $23.76 | $17.50 | 0 |
| 2015-12-29 | $23.76 | $23.76 | $23.76 | $23.76 | $17.50 | 28,000 |
| 2015-12-28 | $23.48 | $23.48 | $23.48 | $23.48 | $17.30 | 72 |
| 2015-12-24 | $23.48 | $23.48 | $23.48 | $23.48 | $17.30 | 2,300 |
| 2015-12-23 | $23.21 | $23.32 | $23.21 | $23.32 | $17.18 | 250 |
| 2015-12-22 | $22.96 | $22.96 | $22.96 | $22.96 | $16.91 | 51 |
| 2015-12-21 | $23.05 | $23.05 | $22.96 | $22.96 | $16.91 | 1,064 |
| 2015-12-18 | $22.84 | $22.84 | $22.84 | $22.84 | $16.82 | 500 |
| 2015-12-17 | $22.72 | $22.98 | $22.72 | $22.98 | $16.92 | 1,355 |
| 2015-12-16 | $22.21 | $23.00 | $22.21 | $23.00 | $16.94 | 400 |
| 2015-12-15 | $22.05 | $22.06 | $22.05 | $22.06 | $16.25 | 2,151 |
| 2015-12-14 | $21.71 | $21.71 | $21.71 | $21.71 | $15.99 | 683 |
| 2015-12-11 | $22.06 | $22.06 | $21.91 | $21.91 | $16.14 | 4,437 |
| 2015-12-10 | $22.14 | $22.31 | $22.07 | $22.07 | $16.26 | 2,900 |
| 2015-12-09 | $22.20 | $22.20 | $21.85 | $21.95 | $16.17 | 700 |
| 2015-12-08 | $22.00 | $22.00 | $21.78 | $21.78 | $16.04 | 457 |
| 2015-12-07 | $23.00 | $23.00 | $22.89 | $22.91 | $16.88 | 670 |
| 2015-12-04 | $23.81 | $23.81 | $23.81 | $23.81 | $17.54 | 100 |
| 2015-12-03 | $24.26 | $24.26 | $24.00 | $24.00 | $17.68 | 8,000 |
| 2015-12-02 | $24.73 | $24.73 | $24.32 | $24.32 | $17.92 | 1,155 |
| 2015-12-01 | $24.67 | $24.67 | $24.67 | $24.67 | $18.17 | 10,400 |
| 2015-11-30 | $25.67 | $25.67 | $24.67 | $24.67 | $18.17 | 16,651 |
| 2015-11-27 | $24.48 | $24.48 | $24.48 | $24.48 | $18.03 | 0 |
| 2015-11-25 | $24.48 | $24.48 | $24.48 | $24.48 | $18.03 | 141 |
| 2015-11-24 | $26.45 | $26.45 | $26.45 | $26.45 | $19.48 | 83 |
| 2015-11-23 | $25.46 | $26.45 | $25.46 | $26.45 | $19.48 | 400 |
| 2015-11-20 | $25.70 | $25.70 | $25.70 | $25.70 | $18.93 | 234 |
| 2015-11-19 | $26.26 | $26.26 | $26.26 | $26.26 | $19.34 | 200 |
| 2015-11-18 | $26.19 | $26.19 | $26.19 | $26.19 | $19.29 | 1,342 |
| 2015-11-17 | $26.45 | $26.45 | $25.92 | $25.92 | $19.09 | 300 |
| 2015-11-16 | $25.64 | $25.64 | $25.64 | $25.64 | $18.89 | 150 |
| 2015-11-13 | $25.54 | $25.54 | $25.54 | $25.54 | $18.81 | 100 |
| 2015-11-12 | $26.05 | $26.05 | $26.05 | $26.05 | $19.19 | 0 |
| 2015-11-11 | $26.86 | $26.86 | $26.05 | $26.05 | $19.19 | 6,572 |
| 2015-11-10 | $25.92 | $25.92 | $25.90 | $25.90 | $19.08 | 22,000 |
| 2015-11-09 | $26.43 | $26.43 | $26.43 | $26.43 | $19.47 | 4,500 |
| 2015-11-06 | $26.51 | $26.51 | $26.43 | $26.43 | $19.47 | 600 |
| 2015-11-05 | $27.06 | $27.06 | $27.06 | $27.06 | $19.93 | 0 |
| 2015-11-04 | $27.06 | $27.06 | $27.06 | $27.06 | $19.93 | 170 |
| 2015-11-03 | $26.06 | $26.06 | $26.06 | $26.06 | $19.20 | 140 |
| 2015-11-02 | $26.16 | $26.16 | $26.16 | $26.16 | $19.05 | 8,068 |
| 2015-10-30 | $25.68 | $25.68 | $25.68 | $25.68 | $18.70 | 2,038 |
| 2015-10-29 | $25.88 | $25.88 | $25.88 | $25.88 | $18.85 | 0 |
| 2015-10-28 | $25.88 | $25.88 | $25.88 | $25.88 | $18.85 | 450 |
| 2015-10-27 | $26.00 | $26.00 | $25.47 | $25.47 | $18.55 | 250 |
| 2015-10-26 | $27.51 | $27.51 | $26.78 | $26.78 | $19.51 | 600 |
| 2015-10-23 | $27.99 | $27.99 | $27.82 | $27.82 | $20.26 | 8,800 |
| 2015-10-22 | $27.99 | $27.99 | $27.82 | $27.82 | $20.26 | 43,105 |
| 2015-10-21 | $27.99 | $27.99 | $27.82 | $27.82 | $20.26 | 300 |
| 2015-10-20 | $28.24 | $28.24 | $28.24 | $28.24 | $20.57 | 6,200 |
| 2015-10-19 | $28.38 | $28.78 | $28.24 | $28.24 | $20.57 | 350 |
| 2015-10-16 | $28.33 | $28.54 | $28.33 | $28.54 | $20.79 | 300 |
| 2015-10-15 | $28.50 | $28.50 | $28.50 | $28.50 | $20.76 | 215 |
| 2015-10-14 | $28.28 | $28.28 | $28.28 | $28.28 | $20.60 | 500 |
| 2015-10-13 | $28.60 | $28.60 | $28.60 | $28.60 | $20.83 | 100 |
| 2015-10-12 | $28.06 | $28.06 | $28.06 | $28.06 | $20.44 | 0 |
| 2015-10-09 | $28.06 | $28.06 | $28.06 | $28.06 | $20.44 | 50 |
| 2015-10-08 | $28.06 | $28.06 | $28.06 | $28.06 | $20.44 | 100 |
| 2015-10-07 | $27.65 | $27.65 | $27.65 | $27.65 | $20.14 | 0 |
| 2015-10-06 | $27.66 | $27.66 | $27.65 | $27.65 | $20.14 | 451 |
| 2015-10-05 | $26.89 | $26.89 | $26.89 | $26.89 | $19.59 | 0 |
| 2015-10-02 | $26.89 | $26.89 | $26.89 | $26.89 | $19.59 | 100 |
| 2015-10-01 | $26.90 | $26.90 | $26.90 | $26.90 | $19.59 | 200 |
| 2015-09-30 | $27.19 | $27.19 | $26.07 | $26.07 | $18.99 | 84 |
| 2015-09-29 | $27.19 | $27.19 | $26.07 | $26.07 | $18.99 | 50 |
| 2015-09-28 | $27.19 | $27.19 | $26.07 | $26.07 | $18.99 | 470 |
| 2015-09-25 | $26.63 | $26.63 | $26.63 | $26.63 | $19.40 | 0 |
| 2015-09-24 | $26.63 | $26.63 | $26.63 | $26.63 | $19.40 | 100 |
| 2015-09-23 | $27.33 | $27.33 | $27.01 | $27.01 | $19.67 | 350 |
| 2015-09-22 | $27.59 | $27.59 | $27.40 | $27.40 | $19.96 | 200 |
| 2015-09-21 | $27.74 | $27.74 | $27.74 | $27.74 | $20.21 | 300 |
| 2015-09-18 | $27.96 | $27.96 | $27.96 | $27.96 | $20.37 | 162 |
| 2015-09-17 | $27.96 | $27.96 | $27.96 | $27.96 | $20.37 | 100 |
| 2015-09-16 | $26.63 | $26.63 | $26.63 | $26.63 | $19.40 | 0 |
| 2015-09-15 | $26.02 | $26.63 | $26.01 | $26.63 | $19.40 | 577 |
| 2015-09-14 | $26.54 | $26.54 | $26.54 | $26.54 | $19.33 | 100 |
| 2015-09-11 | $25.89 | $25.89 | $25.89 | $25.89 | $18.86 | 1,034 |
| 2015-09-10 | $26.40 | $26.40 | $26.40 | $26.40 | $19.23 | 16 |
| 2015-09-09 | $26.64 | $26.64 | $26.35 | $26.40 | $19.23 | 377 |
| 2015-09-08 | $26.69 | $26.69 | $26.18 | $26.18 | $19.07 | 200 |
| 2015-09-04 | $26.14 | $26.14 | $26.12 | $26.12 | $19.03 | 1,438 |
| 2015-09-03 | $25.96 | $25.96 | $25.96 | $25.96 | $18.91 | 0 |
| 2015-09-02 | $26.68 | $26.68 | $25.96 | $25.96 | $18.91 | 1,234 |
| 2015-09-01 | $27.46 | $27.46 | $27.46 | $27.46 | $20.00 | 100 |
| 2015-08-31 | $26.13 | $27.11 | $25.62 | $27.11 | $19.75 | 8,400 |
| 2015-08-28 | $26.13 | $27.11 | $25.62 | $27.11 | $19.75 | 0 |
| 2015-08-27 | $26.13 | $27.11 | $25.62 | $27.11 | $19.75 | 9,819 |
| 2015-08-26 | $24.98 | $24.98 | $24.72 | $24.72 | $18.01 | 200 |
| 2015-08-25 | $25.33 | $25.33 | $25.33 | $25.33 | $18.45 | 100 |
| 2015-08-24 | $25.35 | $25.35 | $24.28 | $24.28 | $17.69 | 200 |
| 2015-08-21 | $26.48 | $26.48 | $26.48 | $26.48 | $19.29 | 100 |
| 2015-08-20 | $27.16 | $27.16 | $27.16 | $27.16 | $19.78 | 125 |
| 2015-08-19 | $27.48 | $27.48 | $27.43 | $27.43 | $19.98 | 200 |
| 2015-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $20.40 | 0 |
| 2015-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $20.40 | 1,032 |
| 2015-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $20.40 | 109 |
| 2015-08-13 | $27.53 | $27.53 | $27.52 | $27.52 | $20.05 | 1,110 |
| 2015-08-12 | $27.53 | $27.53 | $27.53 | $27.53 | $20.05 | 0 |
| 2015-08-11 | $27.30 | $27.53 | $27.23 | $27.53 | $20.05 | 400 |
| 2015-08-10 | $26.97 | $27.17 | $26.97 | $27.17 | $19.79 | 1,015 |
| 2015-08-07 | $27.00 | $27.00 | $26.82 | $26.82 | $19.54 | 600 |
| 2015-08-06 | $27.75 | $27.75 | $27.55 | $27.55 | $19.85 | 350 |
| 2015-08-05 | $27.71 | $27.71 | $27.71 | $27.71 | $19.96 | 200 |
| 2015-08-04 | $27.81 | $27.81 | $27.81 | $27.81 | $20.04 | 0 |
| 2015-08-03 | $28.22 | $28.22 | $27.81 | $27.81 | $20.04 | 450 |
| 2015-07-31 | $27.50 | $27.62 | $27.50 | $27.62 | $19.90 | 210 |
| 2015-07-30 | $28.50 | $28.50 | $27.15 | $27.15 | $19.56 | 648 |
| 2015-07-29 | $28.62 | $28.72 | $28.47 | $28.72 | $20.69 | 600 |
| 2015-07-28 | $27.55 | $27.55 | $27.16 | $27.16 | $19.57 | 400 |
| 2015-07-27 | $27.43 | $27.43 | $27.43 | $27.43 | $19.76 | 1,900 |
| 2015-07-24 | $27.94 | $27.94 | $27.43 | $27.43 | $19.76 | 2,220 |
| 2015-07-23 | $28.75 | $28.75 | $27.52 | $27.53 | $19.83 | 2,021 |
| 2015-07-22 | $27.66 | $27.66 | $27.66 | $27.66 | $19.93 | 100 |
| 2015-07-21 | $27.96 | $27.96 | $27.96 | $27.96 | $20.14 | 120 |
| 2015-07-20 | $28.68 | $28.77 | $28.68 | $28.77 | $20.73 | 875 |
| 2015-07-17 | $27.70 | $27.70 | $27.70 | $27.70 | $19.96 | 0 |
| 2015-07-16 | $27.77 | $27.77 | $27.70 | $27.70 | $19.96 | 343 |
| 2015-07-15 | $29.34 | $29.34 | $27.43 | $27.55 | $19.85 | 5,241 |
| 2015-07-14 | $27.94 | $27.94 | $27.94 | $27.94 | $20.13 | 39,997 |
| 2015-07-13 | $27.98 | $27.99 | $27.63 | $27.63 | $19.91 | 0 |
| 2015-07-10 | $27.98 | $27.99 | $27.63 | $27.63 | $19.91 | 75 |
| 2015-07-09 | $27.98 | $27.99 | $27.63 | $27.63 | $19.91 | 20,533 |
| 2015-07-08 | $28.67 | $28.67 | $28.29 | $28.29 | $20.38 | 950 |
| 2015-07-07 | $28.49 | $28.50 | $28.47 | $28.47 | $20.51 | 1,500 |
| 2015-07-06 | $28.42 | $28.50 | $28.33 | $28.50 | $20.54 | 1,465 |
| 2015-07-02 | $28.02 | $28.02 | $27.83 | $27.83 | $20.05 | 52 |
| 2015-07-01 | $28.02 | $28.02 | $27.83 | $27.83 | $20.05 | 3,719 |
| 2015-06-30 | $29.76 | $29.76 | $28.32 | $28.83 | $20.77 | 756 |
| 2015-06-29 | $29.59 | $29.71 | $29.59 | $29.71 | $21.40 | 28 |
| 2015-06-26 | $29.59 | $29.71 | $29.59 | $29.71 | $21.40 | 22,100 |
| 2015-06-25 | $29.59 | $29.71 | $29.59 | $29.71 | $21.40 | 847 |
| 2015-06-24 | $30.90 | $30.90 | $28.19 | $28.19 | $20.31 | 98 |
| 2015-06-23 | $30.90 | $30.90 | $28.19 | $28.19 | $20.31 | 0 |
| 2015-06-22 | $30.90 | $30.90 | $28.19 | $28.19 | $20.31 | 143 |
| 2015-06-19 | $30.90 | $30.90 | $28.19 | $28.19 | $20.31 | 796 |
| 2015-06-18 | $30.90 | $30.90 | $28.19 | $28.19 | $20.31 | 125 |
| 2015-06-17 | $30.90 | $30.90 | $28.19 | $28.19 | $20.31 | 752 |
| 2015-06-16 | $28.59 | $28.59 | $28.51 | $28.51 | $20.54 | 751 |
| 2015-06-15 | $31.20 | $31.20 | $31.20 | $31.20 | $22.48 | 1,415 |
| 2015-06-12 | $28.80 | $28.80 | $28.79 | $28.80 | $20.75 | 1,000 |
| 2015-06-11 | $28.85 | $28.90 | $28.72 | $28.72 | $20.69 | 6 |
| 2015-06-10 | $28.85 | $28.90 | $28.72 | $28.72 | $20.69 | 122 |
| 2015-06-09 | $28.85 | $28.90 | $28.72 | $28.72 | $20.69 | 1,679 |
| 2015-06-08 | $32.20 | $32.20 | $28.42 | $28.42 | $20.48 | 1,170 |
| 2015-06-05 | $28.99 | $28.99 | $28.99 | $28.99 | $20.89 | 144 |
| 2015-06-04 | $29.34 | $29.34 | $29.32 | $29.32 | $21.12 | 600 |
| 2015-06-03 | $29.63 | $29.63 | $29.63 | $29.63 | $21.34 | 670 |
| 2015-06-02 | $29.76 | $29.78 | $29.76 | $29.78 | $21.46 | 427 |
| 2015-06-01 | $29.56 | $29.56 | $29.25 | $29.34 | $21.14 | 1,022 |
| 2015-05-29 | $29.64 | $29.70 | $29.64 | $29.70 | $21.40 | 490 |
| 2015-05-28 | $29.31 | $29.31 | $29.31 | $29.31 | $21.12 | 247 |
| 2015-05-27 | $29.01 | $29.14 | $29.00 | $29.14 | $20.99 | 1,286 |
| 2015-05-26 | $29.58 | $29.58 | $29.16 | $29.16 | $21.01 | 486 |
| 2015-05-22 | $30.15 | $30.15 | $30.07 | $30.07 | $21.67 | 13 |
| 2015-05-21 | $30.15 | $30.15 | $30.07 | $30.07 | $21.67 | 425 |
| 2015-05-20 | $30.10 | $30.10 | $30.06 | $30.07 | $21.66 | 1,401 |
| 2015-05-19 | $30.03 | $30.03 | $30.03 | $30.03 | $21.64 | 460 |
| 2015-05-18 | $30.75 | $30.75 | $30.75 | $30.75 | $22.15 | 4 |
| 2015-05-15 | $30.75 | $30.75 | $30.75 | $30.75 | $22.15 | 40 |
| 2015-05-14 | $30.75 | $30.75 | $30.75 | $30.75 | $22.15 | 196 |
Canadian Utilities Ltd - Class A (CDUAF) News Headlines
Recent Canadian Utilities Ltd - Class A (CDUAF) News
Similar Companies to Canadian Utilities Ltd - Class A (CDUAF) 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 | -- | -- | -- |