Compass Group Plc (CMPGF) Exchange: PINK
Data as of May 3, 2024
$27.89 ($-0.11) -0.40%
Compass Group Plc - Daily Information
Click for more stock information on Compass Group Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.37 |
| Previous Close | $27.89 |
| High | $28.37 |
| Low | $27.89 |
| Adjusted Open | $28.37 |
| Previous Adjusted Close | $27.89 |
| Adjusted High | $28.37 |
| Adjusted Low | $27.89 |
About Compass Group Plc (CMPGF)
Compass Group PLC is a holding company and operates in North America, Europe & Japan and Fast Growing & Emerging markets. The activities of the Company are the provision of contract food and support services to clients in 50 countries. The Company delivers across Business & Industry, Education, Healthcare & Seniors, Sports & Leisure and Defence, Offshore & Remote. It delivers foodservice and support services to people at work. Its customer first hospitality is its Compass Service Framework to manage and deliver multiple services. From kindergarten to college, it provides dining options. With its foodservice and hospitality, it provides food and hospitality services at sporting, leisure and exhibition venues, visitor attractions and major events. It provides food and support services to companies in the oil and gas and mining and construction industries. To its defense sector clients, it is a partner for members of the armed forces outside of areas of conflict.
Invest in Compass Group Plc (CMPGF)
Historical Stock Data for Compass Group Plc (CMPGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.37 | $28.37 | $27.89 | $27.89 | $27.89 | 2,443 |
| 2024-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 89 |
| 2024-04-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,201 |
| 2024-04-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 548 |
| 2024-04-26 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 800 |
| 2024-04-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1,843 |
| 2024-04-24 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 3,825 |
| 2024-04-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,040 |
| 2024-04-22 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 44 |
| 2024-04-19 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 82 |
| 2024-04-18 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 235 |
| 2024-04-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 428 |
| 2024-04-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 110 |
| 2024-04-15 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-04-12 | $27.21 | $27.21 | $27.09 | $27.09 | $27.09 | 4,317 |
| 2024-04-11 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1,448 |
| 2024-04-10 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 2,100 |
| 2024-04-09 | $28.26 | $28.26 | $28.06 | $28.06 | $28.06 | 1,616 |
| 2024-04-08 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 71 |
| 2024-04-05 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 27 |
| 2024-04-04 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 19 |
| 2024-04-03 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 256 |
| 2024-04-02 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 104 |
| 2024-04-01 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 104 |
| 2024-03-28 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 80 |
| 2024-03-27 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 356 |
| 2024-03-26 | $28.40 | $29.20 | $28.40 | $28.61 | $28.61 | 4,334 |
| 2024-03-25 | $28.53 | $28.85 | $28.44 | $28.85 | $28.85 | 134,649 |
| 2024-03-22 | $28.44 | $28.80 | $28.26 | $28.26 | $28.26 | 29,798 |
| 2024-03-21 | $28.61 | $28.65 | $28.60 | $28.60 | $28.60 | 195,609 |
| 2024-03-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 56 |
| 2024-03-19 | $27.55 | $27.55 | $27.04 | $27.44 | $27.44 | 17,952 |
| 2024-03-18 | $27.92 | $27.92 | $27.42 | $27.42 | $27.42 | 2,097 |
| 2024-03-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 12 |
| 2024-03-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2024-03-13 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 338 |
| 2024-03-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 8,565 |
| 2024-03-11 | $27.44 | $27.45 | $27.44 | $27.45 | $27.45 | 8,565 |
| 2024-03-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 5,641 |
| 2024-03-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 205 |
| 2024-03-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 455 |
| 2024-03-05 | $27.93 | $27.93 | $27.69 | $27.69 | $27.69 | 772 |
| 2024-03-04 | $27.27 | $27.41 | $27.27 | $27.41 | $27.41 | 748 |
| 2024-03-01 | $27.66 | $27.66 | $27.56 | $27.56 | $27.56 | 10,238 |
| 2024-02-29 | $27.71 | $27.72 | $27.59 | $27.59 | $27.59 | 11,455 |
| 2024-02-28 | $27.68 | $27.68 | $27.56 | $27.67 | $27.67 | 34,543 |
| 2024-02-27 | $27.48 | $27.59 | $27.37 | $27.37 | $27.37 | 1,463 |
| 2024-02-26 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 26 |
| 2024-02-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 414 |
| 2024-02-22 | $27.98 | $28.24 | $27.65 | $27.65 | $27.65 | 4,052 |
| 2024-02-21 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 75 |
| 2024-02-20 | $27.71 | $28.12 | $27.71 | $28.12 | $28.12 | 1,118 |
| 2024-02-16 | $27.95 | $27.96 | $27.95 | $27.96 | $27.96 | 5,515 |
| 2024-02-15 | $27.52 | $27.75 | $27.48 | $27.75 | $27.75 | 6,077 |
| 2024-02-14 | $27.75 | $27.75 | $27.25 | $27.25 | $27.25 | 1,418 |
| 2024-02-13 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 1,920 |
| 2024-02-12 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2024-02-09 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 3,480 |
| 2024-02-08 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 90 |
| 2024-02-07 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 230 |
| 2024-02-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 232 |
| 2024-02-05 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 468,183 |
| 2024-02-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 160 |
| 2024-02-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 211 |
| 2024-01-31 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 4,610 |
| 2024-01-30 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 152 |
| 2024-01-29 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 4,401 |
| 2024-01-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 423 |
| 2024-01-25 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 893 |
| 2024-01-24 | $27.42 | $27.42 | $27.19 | $27.19 | $27.19 | 33,217 |
| 2024-01-23 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 714 |
| 2024-01-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 59 |
| 2024-01-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1,583 |
| 2024-01-18 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2024-01-17 | $27.73 | $27.73 | $27.53 | $27.64 | $27.29 | 4,181 |
| 2024-01-16 | $28.00 | $28.29 | $28.00 | $28.17 | $27.46 | 22,726 |
| 2024-01-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 10,025 |
| 2024-01-11 | $27.56 | $27.76 | $27.56 | $27.76 | $27.76 | 3,664 |
| 2024-01-10 | $28.04 | $28.04 | $27.90 | $27.90 | $27.90 | 16,939 |
| 2024-01-09 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2024-01-08 | $27.52 | $27.58 | $27.48 | $27.48 | $27.48 | 1,410 |
| 2024-01-05 | $27.25 | $27.25 | $27.14 | $27.16 | $27.16 | 1,219 |
| 2024-01-04 | $26.88 | $27.13 | $26.72 | $26.72 | $26.72 | 14,339 |
| 2024-01-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 46 |
| 2024-01-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,519 |
| 2023-12-29 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-12-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-12-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 7,212 |
| 2023-12-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2 |
| 2023-12-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 600 |
| 2023-12-21 | $27.00 | $27.20 | $26.64 | $26.64 | $26.64 | 786 |
| 2023-12-20 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-12-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 137 |
| 2023-12-18 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 15 |
| 2023-12-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-12-14 | $26.72 | $26.84 | $26.72 | $26.84 | $26.84 | 15,377 |
| 2023-12-13 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 158 |
| 2023-12-12 | $26.50 | $26.50 | $25.98 | $25.98 | $25.98 | 5,410 |
| 2023-12-11 | $25.78 | $26.03 | $25.66 | $26.03 | $26.03 | 180,082 |
| 2023-12-08 | $26.35 | $26.35 | $25.70 | $26.29 | $26.29 | 177,093 |
| 2023-12-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 174,675 |
| 2023-12-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 385,300 |
| 2023-12-05 | $26.13 | $26.13 | $26.01 | $26.01 | $26.01 | 175,741 |
| 2023-12-04 | $26.28 | $26.43 | $26.28 | $26.43 | $26.43 | 1,339 |
| 2023-12-01 | $25.68 | $26.00 | $25.68 | $26.00 | $26.00 | 202,354 |
| 2023-11-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 427,075 |
| 2023-11-29 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 28 |
| 2023-11-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 94 |
| 2023-11-27 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,910 |
| 2023-11-24 | $26.15 | $26.86 | $26.15 | $26.86 | $26.86 | 1,466 |
| 2023-11-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1,351 |
| 2023-11-21 | $26.15 | $26.15 | $25.54 | $26.15 | $26.15 | 1,743 |
| 2023-11-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 196 |
| 2023-11-17 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-11-16 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 388 |
| 2023-11-15 | $25.83 | $26.20 | $25.73 | $26.20 | $26.20 | 611 |
| 2023-11-14 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 816 |
| 2023-11-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 173 |
| 2023-11-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 143 |
| 2023-11-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 71 |
| 2023-11-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 271 |
| 2023-11-07 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 29,079 |
| 2023-11-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 5,779 |
| 2023-11-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 530 |
| 2023-11-02 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 182 |
| 2023-11-01 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1,449 |
| 2023-10-31 | $25.27 | $25.27 | $25.22 | $25.22 | $25.22 | 1,043 |
| 2023-10-30 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 31 |
| 2023-10-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 7 |
| 2023-10-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 141 |
| 2023-10-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-10-24 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 24 |
| 2023-10-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 164 |
| 2023-10-20 | $24.87 | $24.87 | $24.61 | $24.61 | $24.61 | 813 |
| 2023-10-19 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-10-18 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 134 |
| 2023-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 620 |
| 2023-10-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 7,280 |
| 2023-10-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1,693 |
| 2023-10-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-10-11 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2,572 |
| 2023-10-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 50 |
| 2023-10-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 203 |
| 2023-10-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 114 |
| 2023-10-05 | $24.96 | $24.96 | $24.79 | $24.79 | $24.79 | 1,355 |
| 2023-10-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 20 |
| 2023-10-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 328 |
| 2023-10-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 11 |
| 2023-09-29 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 129 |
| 2023-09-28 | $24.82 | $24.82 | $24.51 | $24.51 | $24.51 | 2,881 |
| 2023-09-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 5,630 |
| 2023-09-26 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 554 |
| 2023-09-25 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 33 |
| 2023-09-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 33 |
| 2023-09-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 961 |
| 2023-09-20 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 190 |
| 2023-09-19 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-09-18 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 482 |
| 2023-09-15 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 171 |
| 2023-09-14 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 143 |
| 2023-09-13 | $26.55 | $26.55 | $25.73 | $26.54 | $26.54 | 1,571 |
| 2023-09-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1,526 |
| 2023-09-11 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1,003 |
| 2023-09-08 | $25.50 | $25.90 | $25.41 | $25.41 | $25.41 | 4,692 |
| 2023-09-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2,952 |
| 2023-09-06 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 5,853 |
| 2023-09-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-09-01 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 3 |
| 2023-08-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 164 |
| 2023-08-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 206 |
| 2023-08-29 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 25 |
| 2023-08-28 | $25.50 | $26.19 | $25.50 | $26.19 | $26.19 | 664 |
| 2023-08-25 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-08-24 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 134 |
| 2023-08-23 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 3,864 |
| 2023-08-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 19 |
| 2023-08-21 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-08-18 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-08-17 | $25.12 | $25.12 | $25.04 | $25.04 | $25.04 | 4,462 |
| 2023-08-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 83 |
| 2023-08-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 159 |
| 2023-08-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 107 |
| 2023-08-11 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-10 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 4,774 |
| 2023-08-09 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 188 |
| 2023-08-08 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 36 |
| 2023-08-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 3 |
| 2023-08-04 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 1,581 |
| 2023-08-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 99 |
| 2023-08-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 41,005 |
| 2023-08-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 230 |
| 2023-07-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 211 |
| 2023-07-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-07-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,896 |
| 2023-07-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-07-25 | $26.66 | $27.01 | $26.28 | $26.80 | $26.80 | 1,896 |
| 2023-07-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 269 |
| 2023-07-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 18 |
| 2023-07-20 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 2 |
| 2023-07-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 116 |
| 2023-07-18 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 4 |
| 2023-07-17 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 34 |
| 2023-07-14 | $27.43 | $27.45 | $27.43 | $27.43 | $27.43 | 27,011 |
| 2023-07-13 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2,151 |
| 2023-07-12 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 153 |
| 2023-07-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 298 |
| 2023-07-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 53 |
| 2023-07-07 | $26.85 | $26.86 | $26.85 | $26.86 | $26.86 | 3,150 |
| 2023-07-06 | $26.68 | $26.91 | $26.68 | $26.84 | $26.84 | 4,562 |
| 2023-07-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-07-03 | $27.71 | $27.89 | $27.66 | $27.89 | $27.89 | 10,996 |
| 2023-06-30 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 4,348 |
| 2023-06-29 | $27.58 | $27.78 | $27.58 | $27.78 | $27.78 | 905 |
| 2023-06-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 358 |
| 2023-06-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 232 |
| 2023-06-26 | $28.00 | $28.00 | $27.42 | $27.42 | $27.42 | 1,240 |
| 2023-06-23 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 2,732 |
| 2023-06-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-06-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 140 |
| 2023-06-20 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 51 |
| 2023-06-16 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 187 |
| 2023-06-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 13 |
| 2023-06-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2 |
| 2023-06-13 | $27.28 | $27.28 | $27.25 | $27.25 | $27.25 | 1,559 |
| 2023-06-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 129 |
| 2023-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-08 | $27.60 | $27.60 | $27.19 | $27.50 | $27.50 | 22,345 |
| 2023-06-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1,308 |
| 2023-06-06 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 0 |
| 2023-06-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.02 | 11 |
| 2023-06-02 | $28.26 | $28.26 | $27.21 | $27.21 | $27.02 | 535 |
| 2023-06-01 | $28.16 | $28.16 | $28.16 | $28.16 | $27.97 | 844 |
| 2023-05-31 | $27.41 | $27.41 | $27.41 | $27.41 | $27.22 | 318 |
| 2023-05-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.31 | 202 |
| 2023-05-26 | $27.35 | $27.35 | $27.13 | $27.13 | $27.13 | 2,764 |
| 2023-05-25 | $27.16 | $27.16 | $26.98 | $26.98 | $26.98 | 23,633 |
| 2023-05-24 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 149 |
| 2023-05-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 13 |
| 2023-05-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 8 |
| 2023-05-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2023-05-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 7 |
| 2023-05-17 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 554 |
| 2023-05-16 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-05-15 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 167 |
| 2023-05-12 | $26.68 | $27.10 | $26.53 | $26.53 | $26.53 | 31,535 |
| 2023-05-11 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 6 |
| 2023-05-10 | $26.35 | $26.35 | $26.34 | $26.34 | $26.34 | 291 |
| 2023-05-09 | $26.28 | $26.44 | $26.28 | $26.44 | $26.44 | 10,990 |
| 2023-05-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 137 |
| 2023-05-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 28 |
| 2023-05-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 13 |
| 2023-05-03 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-05-02 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1,640 |
| 2023-05-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 509 |
| 2023-04-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 81 |
| 2023-04-27 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2,692 |
| 2023-04-26 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 18 |
| 2023-04-25 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 116 |
| 2023-04-24 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 21 |
| 2023-04-21 | $25.60 | $26.08 | $25.60 | $26.08 | $26.08 | 5,758 |
| 2023-04-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 12 |
| 2023-04-19 | $25.19 | $25.66 | $25.19 | $25.66 | $25.66 | 3,178 |
| 2023-04-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2,185 |
| 2023-04-17 | $26.08 | $26.08 | $25.63 | $25.63 | $25.63 | 387 |
| 2023-04-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 20 |
| 2023-04-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 19 |
| 2023-04-12 | $25.24 | $25.52 | $25.24 | $25.52 | $25.52 | 3,753 |
| 2023-04-11 | $25.24 | $25.24 | $25.20 | $25.20 | $25.20 | 2,636 |
| 2023-04-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 4 |
| 2023-04-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 174 |
| 2023-04-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 82 |
| 2023-04-04 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-04-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 209 |
| 2023-03-31 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3,294 |
| 2023-03-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 13 |
| 2023-03-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 119 |
| 2023-03-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,437 |
| 2023-03-27 | $24.80 | $24.95 | $24.80 | $24.95 | $24.95 | 993 |
| 2023-03-24 | $24.25 | $24.84 | $24.25 | $24.84 | $24.84 | 452 |
| 2023-03-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 15 |
| 2023-03-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 20 |
| 2023-03-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 55 |
| 2023-03-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,185 |
| 2023-03-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 165 |
| 2023-03-16 | $23.33 | $23.33 | $23.22 | $23.22 | $23.22 | 652 |
| 2023-03-15 | $22.57 | $22.63 | $22.57 | $22.63 | $22.63 | 304 |
| 2023-03-14 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1 |
| 2023-03-13 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-03-10 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 14 |
| 2023-03-09 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 91 |
| 2023-03-08 | $22.94 | $23.18 | $22.46 | $23.18 | $23.18 | 25,280 |
| 2023-03-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-03-06 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 1,784 |
| 2023-03-03 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 416 |
| 2023-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 13 |
| 2023-03-01 | $23.00 | $23.03 | $23.00 | $23.00 | $23.00 | 3,279 |
| 2023-02-28 | $23.34 | $23.34 | $23.25 | $23.25 | $23.25 | 4,984 |
| 2023-02-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 797 |
| 2023-02-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 7 |
| 2023-02-23 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-02-22 | $23.64 | $23.64 | $23.42 | $23.42 | $23.42 | 73,770 |
| 2023-02-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 221 |
| 2023-02-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 128 |
| 2023-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-02-15 | $23.43 | $23.43 | $22.95 | $22.95 | $22.95 | 13,773 |
| 2023-02-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2023-02-13 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 2,853 |
| 2023-02-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 113 |
| 2023-02-09 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1,623 |
| 2023-02-08 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 120 |
| 2023-02-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2023-02-06 | $23.15 | $23.56 | $23.03 | $23.56 | $23.56 | 7,538 |
| 2023-02-03 | $23.74 | $23.74 | $23.29 | $23.29 | $23.29 | 603 |
| 2023-02-02 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 316 |
| 2023-02-01 | $23.99 | $23.99 | $23.40 | $23.53 | $23.53 | 7,510 |
| 2023-01-31 | $23.73 | $23.90 | $23.73 | $23.90 | $23.90 | 2,548 |
| 2023-01-30 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 118 |
| 2023-01-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 669 |
| 2023-01-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 10 |
| 2023-01-25 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 35 |
| 2023-01-24 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,262 |
| 2023-01-23 | $23.96 | $23.96 | $23.56 | $23.56 | $23.56 | 1,475 |
| 2023-01-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 184 |
| 2023-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.73 | 130 |
| 2023-01-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.25 | 278 |
| 2023-01-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.25 | 235 |
| 2023-01-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 98 |
| 2023-01-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.52 | 132 |
| 2023-01-10 | $23.31 | $23.31 | $23.31 | $23.31 | $22.79 | 0 |
| 2023-01-09 | $23.31 | $23.31 | $23.31 | $23.31 | $22.79 | 54 |
| 2023-01-06 | $22.90 | $23.31 | $22.90 | $23.31 | $22.79 | 1,020 |
| 2023-01-05 | $22.69 | $22.69 | $22.69 | $22.69 | $22.18 | 921 |
| 2023-01-04 | $23.64 | $23.64 | $23.04 | $23.04 | $22.53 | 1,053 |
| 2023-01-03 | $23.26 | $23.26 | $23.26 | $23.26 | $22.74 | 0 |
| 2022-12-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 252 |
| 2022-12-29 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-12-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 13,850 |
| 2022-12-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 37 |
| 2022-12-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-12-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 23 |
| 2022-12-21 | $22.68 | $23.67 | $22.68 | $23.67 | $23.67 | 1,138 |
| 2022-12-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1,574 |
| 2022-12-19 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 4,305 |
| 2022-12-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-12-15 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
| 2022-12-14 | $23.70 | $23.70 | $23.49 | $23.49 | $23.49 | 430 |
| 2022-12-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 18 |
| 2022-12-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 70 |
| 2022-12-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 119 |
| 2022-12-08 | $23.55 | $23.61 | $23.55 | $23.61 | $23.61 | 3,656 |
| 2022-12-07 | $23.71 | $23.71 | $22.84 | $22.84 | $22.84 | 484 |
| 2022-12-06 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2022-12-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 50 |
| 2022-12-02 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1,111 |
| 2022-12-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2022-11-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 2 |
| 2022-11-29 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1,939 |
| 2022-11-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1,266 |
| 2022-11-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-11-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 142 |
| 2022-11-22 | $21.61 | $21.61 | $21.58 | $21.58 | $21.58 | 11,989 |
| 2022-11-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 129 |
| 2022-11-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 464 |
| 2022-11-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-11-16 | $22.08 | $22.29 | $21.45 | $22.29 | $22.29 | 1,680 |
| 2022-11-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-11-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 17 |
| 2022-11-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 100 |
| 2022-11-10 | $21.28 | $21.28 | $21.20 | $21.20 | $21.20 | 500 |
| 2022-11-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 173 |
| 2022-11-08 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1,605 |
| 2022-11-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 12,543 |
| 2022-11-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-11-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 199 |
| 2022-11-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 919 |
| 2022-11-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 334 |
| 2022-10-31 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 79 |
| 2022-10-28 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,164 |
| 2022-10-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 32 |
| 2022-10-26 | $20.92 | $21.13 | $20.92 | $21.13 | $21.13 | 963 |
| 2022-10-25 | $21.10 | $21.19 | $20.65 | $20.65 | $20.65 | 1,837 |
| 2022-10-24 | $21.04 | $21.50 | $20.05 | $20.05 | $20.05 | 2,399 |
| 2022-10-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 24 |
| 2022-10-20 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 117 |
| 2022-10-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 143 |
| 2022-10-18 | $20.05 | $20.36 | $20.05 | $20.36 | $20.36 | 1,308 |
| 2022-10-17 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 29,553 |
| 2022-10-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 215 |
| 2022-10-13 | $20.19 | $20.78 | $19.93 | $19.93 | $19.93 | 1,217 |
| 2022-10-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 8,808 |
| 2022-10-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-10-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 297 |
| 2022-10-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 3 |
| 2022-10-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 120 |
| 2022-10-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 186 |
| 2022-10-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 809 |
| 2022-10-03 | $20.47 | $20.54 | $20.47 | $20.54 | $20.54 | 619 |
| 2022-09-30 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 486 |
| 2022-09-29 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 287 |
| 2022-09-28 | $19.08 | $20.02 | $19.08 | $19.16 | $19.16 | 801 |
| 2022-09-27 | $19.06 | $19.65 | $19.06 | $19.25 | $19.25 | 3,725 |
| 2022-09-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 857 |
| 2022-09-23 | $19.90 | $20.24 | $19.39 | $20.24 | $20.24 | 17,773 |
| 2022-09-22 | $20.49 | $20.51 | $20.49 | $20.51 | $20.51 | 1,468 |
| 2022-09-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 979 |
| 2022-09-20 | $20.80 | $20.80 | $20.51 | $20.51 | $20.51 | 1,151 |
| 2022-09-19 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 99 |
| 2022-09-16 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 2,828 |
| 2022-09-15 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 232 |
| 2022-09-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2022-09-13 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 220 |
| 2022-09-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1 |
| 2022-09-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1 |
| 2022-09-08 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2022-09-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 117 |
| 2022-09-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 6,881 |
| 2022-09-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 6,881 |
| 2022-09-01 | $21.90 | $21.90 | $21.64 | $21.64 | $21.64 | 3,158 |
| 2022-08-31 | $21.82 | $21.82 | $21.72 | $21.72 | $21.72 | 28,637 |
| 2022-08-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 562 |
| 2022-08-29 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 7,487 |
| 2022-08-26 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-08-25 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-08-24 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-08-23 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 7,487 |
| 2022-08-22 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 865 |
| 2022-08-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 27 |
| 2022-08-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 3,586 |
| 2022-08-17 | $23.82 | $23.82 | $23.02 | $23.82 | $23.82 | 8,183 |
| 2022-08-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 42 |
| 2022-08-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 106 |
| 2022-08-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3 |
| 2022-08-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,006 |
| 2022-08-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-09 | $22.45 | $23.81 | $22.45 | $23.81 | $23.81 | 664 |
| 2022-08-08 | $23.69 | $23.69 | $22.75 | $22.75 | $22.75 | 681 |
| 2022-08-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 174 |
| 2022-08-04 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 318 |
| 2022-08-03 | $23.35 | $23.35 | $22.88 | $22.88 | $22.88 | 3,792 |
| 2022-08-02 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 118 |
| 2022-08-01 | $24.00 | $24.00 | $23.91 | $23.98 | $23.98 | 818 |
| 2022-07-29 | $23.26 | $23.74 | $23.20 | $23.20 | $23.20 | 4,149 |
| 2022-07-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 140 |
| 2022-07-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1,492 |
| 2022-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,010 |
| 2022-07-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 98 |
| 2022-07-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 110 |
| 2022-07-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 244 |
| 2022-07-20 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 178 |
| 2022-07-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 164 |
| 2022-07-18 | $21.90 | $22.55 | $21.90 | $22.55 | $22.55 | 3,323 |
| 2022-07-15 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 777 |
| 2022-07-14 | $21.38 | $21.65 | $21.24 | $21.24 | $21.24 | 2,212 |
| 2022-07-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 6,717 |
| 2022-07-12 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 113 |
| 2022-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20 |
| 2022-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,268 |
| 2022-07-07 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2022-07-06 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 132 |
| 2022-07-05 | $20.05 | $20.65 | $20.05 | $20.65 | $20.65 | 381 |
| 2022-07-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 54 |
| 2022-06-30 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2,769 |
| 2022-06-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-06-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 18,247 |
| 2022-06-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 27 |
| 2022-06-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 489 |
| 2022-06-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 7,332 |
| 2022-06-22 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 9,437 |
| 2022-06-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 1,830 |
| 2022-06-17 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 145 |
| 2022-06-16 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 174 |
| 2022-06-15 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 20,754 |
| 2022-06-14 | $20.23 | $20.23 | $19.90 | $19.90 | $19.90 | 7,250 |
| 2022-06-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,067 |
| 2022-06-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 8,088 |
| 2022-06-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 14 |
| 2022-06-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 13 |
| 2022-06-07 | $22.76 | $22.76 | $22.76 | $22.76 | $22.64 | 72 |
| 2022-06-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.64 | 793 |
| 2022-06-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.64 | 235 |
| 2022-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 312 |
| 2022-06-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 84 |
| 2022-05-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 0 |
| 2022-05-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 14,422 |
| 2022-05-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 6,609 |
| 2022-05-25 | $21.96 | $21.96 | $21.96 | $21.96 | $21.84 | 21 |
| 2022-05-24 | $21.96 | $21.96 | $21.96 | $21.96 | $21.84 | 280 |
| 2022-05-23 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 88 |
| 2022-05-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 489 |
| 2022-05-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 0 |
| 2022-05-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 2,766 |
| 2022-05-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.69 | 315 |
| 2022-05-16 | $22.24 | $22.24 | $21.80 | $21.80 | $21.69 | 1,366 |
| 2022-05-13 | $20.26 | $20.26 | $20.26 | $20.26 | $20.16 | 5,155 |
| 2022-05-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.16 | 23,801 |
| 2022-05-11 | $20.27 | $20.46 | $20.26 | $20.26 | $20.16 | 5,185 |
| 2022-05-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 104 |
| 2022-05-09 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 51,219 |
| 2022-05-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 0 |
| 2022-05-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 0 |
| 2022-05-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 0 |
| 2022-05-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 750 |
| 2022-05-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 8 |
| 2022-04-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 0 |
| 2022-04-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 0 |
| 2022-04-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 250 |
| 2022-04-26 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 1,678 |
| 2022-04-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 0 |
| 2022-04-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 1,678 |
| 2022-04-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 0 |
| 2022-04-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 0 |
| 2022-04-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 0 |
| 2022-04-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 0 |
| 2022-04-14 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 620 |
| 2022-04-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.76 | 64 |
| 2022-04-12 | $20.87 | $20.87 | $20.87 | $20.87 | $20.76 | 2,894 |
| 2022-04-11 | $21.11 | $21.11 | $20.87 | $20.87 | $20.76 | 8,459 |
| 2022-04-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.06 | 0 |
| 2022-04-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.06 | 0 |
| 2022-04-06 | $21.17 | $21.19 | $21.17 | $21.17 | $21.06 | 11,722 |
| 2022-04-05 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 0 |
| 2022-04-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 33 |
| 2022-04-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 1 |
| 2022-03-31 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 0 |
| 2022-03-30 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 1 |
| 2022-03-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 20 |
| 2022-03-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 332 |
| 2022-03-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 3,450 |
| 2022-03-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 0 |
| 2022-03-23 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 3,450 |
| 2022-03-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 40 |
| 2022-03-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 0 |
| 2022-03-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 40 |
| 2022-03-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 1 |
| 2022-03-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 0 |
| 2022-03-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 0 |
| 2022-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 0 |
| 2022-03-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 15,350 |
| 2022-03-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 5 |
| 2022-03-09 | $21.46 | $21.46 | $20.60 | $20.60 | $20.49 | 8,466 |
| 2022-03-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.85 | 884 |
| 2022-03-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.85 | 145 |
| 2022-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.65 | 3,633 |
| 2022-03-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.54 | 846 |
| 2022-03-02 | $21.96 | $21.96 | $21.96 | $21.96 | $21.85 | 0 |
| 2022-03-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.85 | 0 |
| 2022-02-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.85 | 1,800 |
| 2022-02-25 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 370 |
| 2022-02-24 | $21.08 | $21.08 | $21.08 | $21.08 | $20.97 | 428 |
| 2022-02-23 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 8 |
| 2022-02-22 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
| 2022-02-18 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
| 2022-02-17 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
| 2022-02-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 1 |
| 2022-02-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 135 |
| 2022-02-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.33 | 1 |
| 2022-02-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.33 | 0 |
| 2022-02-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.33 | 0 |
| 2022-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.33 | 0 |
| 2022-02-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.33 | 0 |
| 2022-02-07 | $23.55 | $23.55 | $23.45 | $23.45 | $23.33 | 1,801 |
| 2022-02-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.99 | 10 |
| 2022-02-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.99 | 0 |
| 2022-02-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.99 | 0 |
| 2022-02-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.99 | 114 |
| 2022-01-31 | $22.51 | $22.51 | $22.51 | $22.51 | $22.39 | 4,157 |
| 2022-01-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 5,250 |
| 2022-01-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 504 |
| 2022-01-26 | $22.73 | $22.73 | $22.25 | $22.25 | $22.14 | 3,090 |
| 2022-01-25 | $23.09 | $23.09 | $23.09 | $23.09 | $22.97 | 0 |
| 2022-01-24 | $23.09 | $23.09 | $23.09 | $23.09 | $22.97 | 41 |
| 2022-01-21 | $23.09 | $23.09 | $23.09 | $23.09 | $22.97 | 8 |
| 2022-01-20 | $23.09 | $23.09 | $23.09 | $23.09 | $22.97 | 9 |
| 2022-01-19 | $23.09 | $23.09 | $23.09 | $23.09 | $22.97 | 0 |
| 2022-01-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 6 |
| 2022-01-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-12 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-11 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 0 |
| 2022-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 6 |
| 2022-01-07 | $22.64 | $22.92 | $22.25 | $22.25 | $21.95 | 37,595 |
| 2022-01-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.55 | 0 |
| 2022-01-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.55 | 3,471 |
| 2022-01-04 | $22.79 | $22.89 | $22.79 | $22.89 | $22.59 | 21,267 |
| 2022-01-03 | $21.86 | $22.16 | $21.86 | $22.16 | $21.87 | 946 |
| 2021-12-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.81 | 800 |
| 2021-12-30 | $22.10 | $22.10 | $22.10 | $22.10 | $21.80 | 566 |
| 2021-12-29 | $22.14 | $22.14 | $22.14 | $22.14 | $21.84 | 1,964 |
| 2021-12-28 | $22.05 | $22.05 | $22.05 | $22.05 | $21.76 | 0 |
| 2021-12-27 | $22.05 | $22.05 | $22.05 | $22.05 | $21.76 | 1 |
| 2021-12-23 | $22.05 | $22.05 | $22.05 | $22.05 | $21.76 | 1,200 |
| 2021-12-22 | $21.54 | $21.54 | $21.54 | $21.54 | $21.25 | 16,904 |
| 2021-12-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 50 |
| 2021-12-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 4 |
| 2021-12-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 50 |
| 2021-12-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 410 |
| 2021-12-15 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 0 |
| 2021-12-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 543 |
| 2021-12-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 0 |
| 2021-12-10 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 100 |
| 2021-12-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.67 | 0 |
| 2021-12-08 | $19.94 | $19.94 | $19.94 | $19.94 | $19.67 | 0 |
| 2021-12-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.67 | 0 |
| 2021-12-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.67 | 1 |
| 2021-12-03 | $20.12 | $20.12 | $19.94 | $19.94 | $19.67 | 4,823 |
| 2021-12-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.42 | 49 |
| 2021-12-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.42 | 0 |
| 2021-11-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.42 | 0 |
| 2021-11-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.42 | 20 |
| 2021-11-26 | $19.68 | $19.68 | $19.68 | $19.68 | $19.42 | 100 |
| 2021-11-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.05 | 1,500 |
| 2021-11-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.46 | 47,135 |
| 2021-11-22 | $20.41 | $20.41 | $20.41 | $20.41 | $20.14 | 0 |
| 2021-11-19 | $20.58 | $20.58 | $20.41 | $20.41 | $20.14 | 2,690 |
| 2021-11-18 | $20.63 | $21.53 | $20.63 | $21.53 | $21.24 | 2,327 |
| 2021-11-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.39 | 273 |
| 2021-11-16 | $21.08 | $21.08 | $21.08 | $21.08 | $20.80 | 0 |
| 2021-11-15 | $21.08 | $21.08 | $21.08 | $21.08 | $20.80 | 0 |
| 2021-11-12 | $21.08 | $21.08 | $21.08 | $21.08 | $20.80 | 1,200 |
| 2021-11-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.05 | 31 |
| 2021-11-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.05 | 467 |
| 2021-11-09 | $21.36 | $21.36 | $21.36 | $21.36 | $21.08 | 1,702 |
| 2021-11-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.47 | 250 |
| 2021-11-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 307 |
| 2021-11-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.05 | 25 |
| 2021-11-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.05 | 701 |
| 2021-11-02 | $21.05 | $21.05 | $21.05 | $21.05 | $20.77 | 0 |
| 2021-11-01 | $21.05 | $21.05 | $21.05 | $21.05 | $20.77 | 0 |
| 2021-10-29 | $21.05 | $21.05 | $21.05 | $21.05 | $20.77 | 0 |
| 2021-10-28 | $21.05 | $21.05 | $21.05 | $21.05 | $20.77 | 0 |
| 2021-10-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.77 | 305 |
| 2021-10-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.54 | 0 |
| 2021-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.54 | 0 |
| 2021-10-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.54 | 1,431 |
| 2021-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 0 |
| 2021-10-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 0 |
| 2021-10-19 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 2,854 |
| 2021-10-18 | $19.96 | $19.96 | $19.96 | $19.96 | $19.70 | 4,772 |
| 2021-10-15 | $20.31 | $20.31 | $20.31 | $20.31 | $20.04 | 100 |
| 2021-10-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.37 | 0 |
| 2021-10-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.37 | 0 |
| 2021-10-12 | $20.64 | $20.64 | $20.64 | $20.64 | $20.37 | 67 |
| 2021-10-11 | $19.99 | $20.64 | $19.99 | $20.64 | $20.37 | 1,886 |
| 2021-10-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.53 | 0 |
| 2021-10-07 | $20.81 | $20.81 | $20.81 | $20.81 | $20.53 | 50 |
| 2021-10-06 | $20.81 | $20.81 | $20.81 | $20.81 | $20.53 | 5 |
| 2021-10-05 | $20.81 | $20.81 | $20.81 | $20.81 | $20.53 | 721 |
| 2021-10-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.52 | 103 |
| 2021-10-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.57 | 0 |
| 2021-09-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.57 | 0 |
| 2021-09-29 | $19.85 | $20.85 | $19.85 | $20.85 | $20.57 | 7,822 |
| 2021-09-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.60 | 374 |
| 2021-09-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 153 |
| 2021-09-24 | $20.26 | $20.26 | $20.26 | $20.26 | $19.99 | 341 |
| 2021-09-23 | $20.19 | $20.19 | $20.19 | $20.19 | $19.92 | 0 |
| 2021-09-22 | $20.19 | $20.19 | $20.19 | $20.19 | $19.92 | 68,554 |
| 2021-09-21 | $20.17 | $20.17 | $20.17 | $20.17 | $19.90 | 0 |
| 2021-09-20 | $20.17 | $20.17 | $20.17 | $20.17 | $19.90 | 0 |
| 2021-09-17 | $20.31 | $20.31 | $20.17 | $20.17 | $19.90 | 667 |
| 2021-09-16 | $20.21 | $20.21 | $20.21 | $20.21 | $19.94 | 199 |
| 2021-09-15 | $20.07 | $20.07 | $20.07 | $20.07 | $19.80 | 575 |
| 2021-09-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.35 | 305 |
| 2021-09-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.55 | 500 |
| 2021-09-10 | $20.01 | $20.01 | $20.01 | $20.01 | $19.74 | 0 |
| 2021-09-09 | $20.01 | $20.01 | $20.01 | $20.01 | $19.74 | 2 |
| 2021-09-08 | $20.01 | $20.01 | $20.01 | $20.01 | $19.74 | 10 |
| 2021-09-07 | $20.01 | $20.01 | $20.01 | $20.01 | $19.74 | 500 |
| 2021-09-03 | $20.36 | $20.36 | $20.36 | $20.36 | $20.08 | 0 |
| 2021-09-02 | $20.36 | $20.36 | $20.36 | $20.36 | $20.08 | 50 |
| 2021-09-01 | $20.84 | $20.84 | $20.36 | $20.36 | $20.08 | 1,078 |
| 2021-08-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2021-08-30 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2021-08-27 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2021-08-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 3,000 |
| 2021-08-25 | $20.50 | $20.78 | $20.50 | $20.78 | $20.50 | 850 |
| 2021-08-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.49 | 4 |
| 2021-08-23 | $19.70 | $20.34 | $19.70 | $19.75 | $19.49 | 3,679 |
| 2021-08-20 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 50 |
| 2021-08-19 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 0 |
| 2021-08-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 10 |
| 2021-08-17 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 0 |
| 2021-08-16 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 27 |
| 2021-08-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.22 | 175 |
| 2021-08-12 | $20.21 | $20.21 | $20.21 | $20.21 | $19.94 | 4,385 |
| 2021-08-11 | $21.24 | $21.24 | $21.24 | $21.24 | $20.95 | 0 |
| 2021-08-10 | $21.24 | $21.24 | $21.24 | $21.24 | $20.95 | 25 |
| 2021-08-09 | $21.24 | $21.24 | $21.24 | $21.24 | $20.95 | 0 |
| 2021-08-06 | $21.25 | $21.25 | $21.24 | $21.24 | $20.95 | 1,880 |
| 2021-08-05 | $21.17 | $21.17 | $21.17 | $21.17 | $20.89 | 218 |
| 2021-08-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 5,000 |
| 2021-08-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.13 | 671 |
| 2021-08-02 | $21.27 | $21.27 | $21.27 | $21.27 | $20.99 | 16 |
| 2021-07-30 | $21.27 | $21.27 | $21.27 | $21.27 | $20.99 | 2 |
| 2021-07-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 52 |
| 2021-07-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 0 |
| 2021-07-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 52 |
| 2021-07-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.12 | 1,550 |
| 2021-07-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.71 | 0 |
| 2021-07-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.71 | 60 |
| 2021-07-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.71 | 2 |
| 2021-07-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.71 | 5 |
| 2021-07-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.71 | 0 |
| 2021-07-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.71 | 0 |
| 2021-07-15 | $20.15 | $20.15 | $19.98 | $19.98 | $19.71 | 848 |
| 2021-07-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 0 |
| 2021-07-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.93 | 0 |
| 2021-07-12 | $20.60 | $20.60 | $20.20 | $20.20 | $19.93 | 651 |
| 2021-07-09 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 0 |
| 2021-07-08 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 2,073 |
| 2021-07-07 | $21.25 | $21.25 | $21.25 | $21.25 | $20.97 | 1,000 |
| 2021-07-06 | $21.83 | $21.83 | $21.20 | $21.20 | $20.92 | 1,005 |
| 2021-07-02 | $22.08 | $22.08 | $22.08 | $22.08 | $21.79 | 399 |
| 2021-07-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.22 | 709 |
| 2021-06-30 | $21.51 | $21.51 | $21.51 | $21.51 | $21.22 | 0 |
| 2021-06-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.22 | 0 |
| 2021-06-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.22 | 21 |
| 2021-06-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.22 | 19,560 |
| 2021-06-24 | $22.21 | $22.21 | $22.21 | $22.21 | $21.91 | 551 |
| 2021-06-23 | $21.00 | $21.35 | $20.76 | $20.76 | $20.48 | 3,211 |
| 2021-06-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.59 | 0 |
| 2021-06-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.59 | 0 |
| 2021-06-18 | $21.67 | $21.88 | $21.67 | $21.88 | $21.59 | 531 |
| 2021-06-17 | $23.13 | $23.13 | $23.13 | $23.13 | $22.82 | 0 |
| 2021-06-16 | $23.13 | $23.13 | $23.13 | $23.13 | $22.82 | 949 |
| 2021-06-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.16 | 250 |
| 2021-06-14 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 1 |
| 2021-06-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 10 |
| 2021-06-10 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 1 |
| 2021-06-09 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 550 |
| 2021-06-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.57 | 7 |
| 2021-06-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.57 | 0 |
| 2021-06-04 | $22.96 | $22.96 | $22.87 | $22.87 | $22.57 | 38,287 |
| 2021-06-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 0 |
| 2021-06-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 2 |
| 2021-06-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 14 |
| 2021-05-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 1,185 |
| 2021-05-27 | $23.06 | $23.06 | $23.06 | $23.06 | $22.76 | 1,072 |
| 2021-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 252 |
| 2021-05-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.10 | 5 |
| 2021-05-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.10 | 85 |
| 2021-05-21 | $21.75 | $21.75 | $20.89 | $21.39 | $21.10 | 3,042 |
| 2021-05-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.56 | 0 |
| 2021-05-19 | $21.86 | $21.86 | $21.86 | $21.86 | $21.56 | 29 |
| 2021-05-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.56 | 33,000 |
| 2021-05-17 | $21.38 | $21.38 | $21.38 | $21.38 | $21.09 | 150 |
| 2021-05-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.53 | 34,707 |
| 2021-05-13 | $21.48 | $21.48 | $21.48 | $21.48 | $21.20 | 8,168 |
| 2021-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 550 |
| 2021-05-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.70 | 710 |
| 2021-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 56 |
| 2021-05-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.46 | 0 |
| 2021-05-06 | $21.41 | $21.75 | $21.41 | $21.75 | $21.46 | 26,650 |
| 2021-05-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.37 | 444,368 |
| 2021-05-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.24 | 50 |
| 2021-05-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.24 | 80 |
| 2021-04-30 | $21.80 | $21.80 | $21.53 | $21.53 | $21.24 | 216,861 |
| 2021-04-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 705 |
| 2021-04-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.36 | 6,205 |
| 2021-04-27 | $22.08 | $22.08 | $22.08 | $22.08 | $21.79 | 106 |
| 2021-04-26 | $22.17 | $22.17 | $22.17 | $22.17 | $21.88 | 79,972 |
| 2021-04-23 | $21.38 | $21.38 | $21.38 | $21.38 | $21.10 | 107 |
| 2021-04-22 | $22.06 | $22.06 | $21.64 | $21.64 | $21.35 | 2,482 |
| 2021-04-21 | $21.61 | $21.61 | $21.61 | $21.61 | $21.32 | 25 |
| 2021-04-20 | $21.72 | $21.72 | $21.61 | $21.61 | $21.32 | 1,146 |
| 2021-04-19 | $22.37 | $22.37 | $21.86 | $21.86 | $21.57 | 7,743 |
| 2021-04-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 1 |
| 2021-04-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.26 | 101 |
| 2021-04-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.94 | 8,740 |
| 2021-04-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 22 |
| 2021-04-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 0 |
| 2021-04-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.58 | 2,594 |
| 2021-04-08 | $21.42 | $21.42 | $21.42 | $21.42 | $21.14 | 867 |
| 2021-04-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.62 | 93,800 |
| 2021-04-06 | $21.19 | $21.19 | $21.19 | $21.19 | $20.91 | 28,304 |
| 2021-04-05 | $21.24 | $21.32 | $21.24 | $21.32 | $21.04 | 533 |
| 2021-04-01 | $20.68 | $21.04 | $19.95 | $20.64 | $20.37 | 88,385 |
| 2021-03-31 | $20.14 | $20.14 | $20.14 | $20.14 | $19.87 | 11,883 |
| 2021-03-30 | $20.14 | $20.14 | $20.14 | $20.14 | $19.87 | 202 |
| 2021-03-29 | $20.24 | $20.24 | $20.06 | $20.17 | $19.90 | 417,835 |
| 2021-03-26 | $20.42 | $20.56 | $20.18 | $20.43 | $20.16 | 52,543 |
| 2021-03-25 | $19.98 | $20.42 | $19.98 | $20.42 | $20.15 | 747 |
| 2021-03-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 1 |
| 2021-03-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 0 |
| 2021-03-22 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 50 |
| 2021-03-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 0 |
| 2021-03-18 | $21.39 | $21.39 | $21.39 | $21.39 | $21.11 | 110 |
| 2021-03-17 | $21.63 | $21.69 | $21.57 | $21.57 | $21.28 | 107,296 |
| 2021-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.71 | 2,134 |
| 2021-03-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.61 | 32 |
| 2021-03-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.61 | 104 |
| 2021-03-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.31 | 0 |
| 2021-03-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.31 | 0 |
| 2021-03-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.31 | 245 |
| 2021-03-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.70 | 105 |
| 2021-03-05 | $21.20 | $21.20 | $21.20 | $21.20 | $20.92 | 208 |
| 2021-03-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.74 | 20,003 |
| 2021-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 70 |
| 2021-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 166 |
| 2021-03-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.33 | 200 |
| 2021-02-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.28 | 685 |
| 2021-02-25 | $21.25 | $21.25 | $20.55 | $21.20 | $20.92 | 30 |
| 2021-02-24 | $21.20 | $21.20 | $21.20 | $21.20 | $20.92 | 30 |
| 2021-02-23 | $21.20 | $21.20 | $21.20 | $21.20 | $20.92 | 36 |
| 2021-02-22 | $20.45 | $21.20 | $20.45 | $21.20 | $20.92 | 570 |
| 2021-02-19 | $19.82 | $19.82 | $19.82 | $19.82 | $19.56 | 375 |
| 2021-02-18 | $20.22 | $20.22 | $20.22 | $20.22 | $19.95 | 313 |
| 2021-02-17 | $20.18 | $20.22 | $20.18 | $20.22 | $19.95 | 313 |
| 2021-02-16 | $19.87 | $20.18 | $19.87 | $20.18 | $19.91 | 245 |
| 2021-02-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.29 | 30 |
| 2021-02-11 | $19.23 | $19.55 | $19.23 | $19.55 | $19.29 | 2,841 |
| 2021-02-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 79,732 |
| 2021-02-09 | $20.25 | $20.30 | $20.00 | $20.30 | $20.03 | 79,732 |
| 2021-02-08 | $20.00 | $20.26 | $20.00 | $20.20 | $19.93 | 42,569 |
| 2021-02-05 | $19.67 | $19.98 | $19.67 | $19.98 | $19.72 | 2,467 |
| 2021-02-04 | $19.50 | $19.50 | $18.97 | $18.97 | $18.72 | 1,050 |
| 2021-02-03 | $18.16 | $18.74 | $18.16 | $18.74 | $18.49 | 12,517 |
| 2021-02-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.28 | 21,889 |
| 2021-02-01 | $18.17 | $18.17 | $18.17 | $18.17 | $17.92 | 512 |
| 2021-01-29 | $17.87 | $17.87 | $17.87 | $17.87 | $17.63 | 23 |
| 2021-01-28 | $17.87 | $17.87 | $17.87 | $17.87 | $17.63 | 1,113 |
| 2021-01-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.71 | 5,701 |
| 2021-01-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.71 | 0 |
| 2021-01-25 | $18.06 | $18.06 | $17.95 | $17.95 | $17.71 | 6,350 |
| 2021-01-22 | $18.65 | $18.91 | $18.65 | $18.73 | $18.48 | 46,585 |
| 2021-01-21 | $19.07 | $19.37 | $19.07 | $19.37 | $19.11 | 12,678 |
| 2021-01-20 | $19.34 | $19.34 | $19.03 | $19.03 | $18.78 | 1,891 |
| 2021-01-19 | $19.19 | $19.19 | $19.19 | $19.19 | $18.93 | 9 |
| 2021-01-15 | $19.25 | $19.25 | $19.19 | $19.19 | $18.93 | 337 |
| 2021-01-14 | $19.50 | $19.69 | $19.50 | $19.69 | $19.43 | 947 |
| 2021-01-13 | $19.36 | $19.36 | $19.36 | $19.36 | $19.10 | 0 |
| 2021-01-12 | $19.38 | $19.38 | $19.36 | $19.36 | $19.10 | 870 |
| 2021-01-11 | $19.52 | $19.52 | $19.52 | $19.52 | $19.26 | 765 |
| 2021-01-08 | $19.53 | $19.65 | $19.53 | $19.65 | $19.39 | 898 |
| 2021-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 170 |
| 2021-01-06 | $19.22 | $19.50 | $18.80 | $18.80 | $18.55 | 2,439 |
| 2021-01-05 | $18.86 | $19.17 | $18.86 | $19.17 | $18.92 | 2,253 |
| 2021-01-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.67 | 3 |
| 2020-12-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.67 | 2,171 |
| 2020-12-30 | $19.00 | $19.00 | $18.92 | $18.92 | $18.67 | 64,020 |
| 2020-12-29 | $19.22 | $19.33 | $19.01 | $19.01 | $18.76 | 50,150 |
| 2020-12-28 | $19.47 | $19.47 | $19.47 | $19.47 | $19.21 | 100 |
| 2020-12-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.38 | 7,186 |
| 2020-12-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 13,230 |
| 2020-12-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.01 | 77 |
| 2020-12-21 | $18.22 | $18.25 | $18.22 | $18.25 | $18.01 | 314 |
| 2020-12-18 | $19.15 | $19.35 | $19.03 | $19.35 | $19.09 | 44,511 |
| 2020-12-17 | $19.24 | $19.41 | $18.90 | $18.90 | $18.65 | 14,767 |
| 2020-12-16 | $19.48 | $19.48 | $19.03 | $19.03 | $18.77 | 191,807 |
| 2020-12-15 | $19.25 | $19.65 | $19.03 | $19.65 | $19.39 | 244,463 |
| 2020-12-14 | $19.55 | $19.65 | $19.55 | $19.65 | $19.39 | 1,380 |
| 2020-12-11 | $19.22 | $19.22 | $19.22 | $19.22 | $18.96 | 685 |
| 2020-12-10 | $19.68 | $19.68 | $19.64 | $19.64 | $19.38 | 913 |
| 2020-12-09 | $19.45 | $19.61 | $19.45 | $19.61 | $19.34 | 300 |
| 2020-12-08 | $19.40 | $19.68 | $19.40 | $19.68 | $19.42 | 3,163 |
| 2020-12-07 | $19.98 | $20.25 | $19.60 | $20.25 | $19.98 | 2,648 |
| 2020-12-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.70 | 260 |
| 2020-12-03 | $19.88 | $19.94 | $19.45 | $19.62 | $19.36 | 27,558 |
| 2020-12-02 | $19.18 | $19.46 | $19.18 | $19.46 | $19.20 | 76,662 |
| 2020-12-01 | $18.71 | $18.98 | $18.71 | $18.98 | $18.73 | 1,721 |
| 2020-11-30 | $18.50 | $18.78 | $18.50 | $18.78 | $18.53 | 811 |
| 2020-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 646 |
| 2020-11-25 | $18.86 | $18.86 | $18.86 | $18.86 | $18.61 | 408 |
| 2020-11-24 | $18.30 | $18.76 | $18.30 | $18.65 | $18.40 | 184,196 |
| 2020-11-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.37 | 21,831 |
| 2020-11-20 | $17.51 | $17.55 | $17.51 | $17.55 | $17.32 | 1,896 |
| 2020-11-19 | $17.83 | $18.00 | $17.83 | $18.00 | $17.76 | 36,423 |
| 2020-11-18 | $18.00 | $18.07 | $18.00 | $18.07 | $17.83 | 45,868 |
| 2020-11-17 | $18.61 | $18.61 | $18.61 | $18.61 | $18.36 | 5,425 |
| 2020-11-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.35 | 1,837 |
| 2020-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.76 | 18,258 |
| 2020-11-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.96 | 15,190 |
| 2020-11-11 | $18.80 | $18.95 | $18.80 | $18.95 | $18.70 | 84,394 |
| 2020-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.75 | 2,861 |
| 2020-11-09 | $17.95 | $17.95 | $17.91 | $17.92 | $17.68 | 126,535 |
| 2020-11-06 | $14.91 | $14.91 | $14.51 | $14.51 | $14.32 | 835 |
| 2020-11-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.81 | 0 |
| 2020-11-04 | $14.45 | $14.45 | $14.00 | $14.00 | $13.81 | 4,549 |
| 2020-11-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.08 | 55 |
| 2020-11-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.08 | 1,492 |
| 2020-10-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.08 | 200 |
| 2020-10-29 | $13.76 | $13.76 | $13.76 | $13.76 | $13.58 | 23 |
| 2020-10-28 | $13.93 | $13.93 | $13.76 | $13.76 | $13.58 | 160,663 |
| 2020-10-27 | $14.36 | $14.36 | $14.36 | $14.36 | $14.17 | 30 |
| 2020-10-26 | $14.36 | $14.36 | $14.36 | $14.36 | $14.17 | 1,022 |
| 2020-10-23 | $14.76 | $14.76 | $14.76 | $14.76 | $14.56 | 1,519 |
| 2020-10-22 | $15.07 | $15.07 | $14.69 | $14.69 | $14.49 | 3,285 |
| 2020-10-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.28 | 0 |
| 2020-10-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.28 | 0 |
| 2020-10-19 | $15.49 | $15.49 | $15.49 | $15.49 | $15.28 | 62 |
| 2020-10-16 | $15.49 | $15.49 | $15.49 | $15.49 | $15.28 | 208 |
| 2020-10-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 0 |
| 2020-10-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 0 |
| 2020-10-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.24 | 357 |
| 2020-10-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.95 | 2,500 |
| 2020-10-09 | $15.15 | $15.15 | $15.15 | $15.15 | $14.95 | 0 |
| 2020-10-08 | $15.15 | $15.15 | $15.15 | $15.15 | $14.95 | 0 |
| 2020-10-07 | $15.15 | $15.15 | $15.15 | $15.15 | $14.95 | 21 |
| 2020-10-06 | $15.15 | $15.15 | $15.15 | $15.15 | $14.95 | 1,218 |
| 2020-10-05 | $15.43 | $15.47 | $15.43 | $15.47 | $15.26 | 520 |
| 2020-10-02 | $15.01 | $15.01 | $15.01 | $15.01 | $14.81 | 351 |
| 2020-10-01 | $15.04 | $15.04 | $15.04 | $15.04 | $14.84 | 340,217 |
| 2020-09-30 | $15.10 | $15.10 | $15.10 | $15.10 | $14.90 | 16,632 |
| 2020-09-29 | $15.60 | $15.60 | $15.21 | $15.21 | $15.01 | 11,317 |
| 2020-09-28 | $15.73 | $15.73 | $15.53 | $15.53 | $15.32 | 6,049 |
| 2020-09-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.00 | 0 |
| 2020-09-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.00 | 100 |
| 2020-09-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.36 | 595 |
| 2020-09-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.20 | 89 |
| 2020-09-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.20 | 260 |
| 2020-09-18 | $16.88 | $16.88 | $16.88 | $16.88 | $16.66 | 93 |
| 2020-09-17 | $17.04 | $17.04 | $16.82 | $16.88 | $16.66 | 34,413 |
| 2020-09-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.41 | 0 |
| 2020-09-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.41 | 40 |
| 2020-09-14 | $16.63 | $16.63 | $16.63 | $16.63 | $16.41 | 1,633 |
| 2020-09-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.51 | 410 |
| 2020-09-10 | $16.63 | $16.79 | $16.30 | $16.30 | $16.08 | 60,258 |
| 2020-09-09 | $16.31 | $16.31 | $16.31 | $16.31 | $16.09 | 10,091 |
| 2020-09-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.43 | 86 |
| 2020-09-04 | $16.50 | $16.65 | $16.50 | $16.65 | $16.43 | 79,171 |
| 2020-09-03 | $17.00 | $17.00 | $16.45 | $16.46 | $16.24 | 1,845 |
| 2020-09-02 | $16.11 | $16.11 | $16.11 | $16.11 | $15.90 | 41 |
| 2020-09-01 | $16.11 | $16.11 | $16.11 | $16.11 | $15.90 | 330 |
| 2020-08-31 | $16.00 | $16.20 | $16.00 | $16.20 | $15.98 | 835 |
| 2020-08-28 | $16.20 | $16.25 | $15.99 | $15.99 | $15.78 | 57,547 |
| 2020-08-27 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 20 |
| 2020-08-26 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 42,623 |
| 2020-08-25 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 0 |
| 2020-08-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 3 |
| 2020-08-21 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 17 |
| 2020-08-20 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 10 |
| 2020-08-19 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 22,249 |
| 2020-08-18 | $15.28 | $15.28 | $15.28 | $15.28 | $15.08 | 16,379 |
| 2020-08-17 | $15.68 | $15.68 | $15.68 | $15.68 | $15.47 | 111 |
| 2020-08-14 | $15.67 | $15.67 | $15.36 | $15.36 | $15.16 | 4,106 |
| 2020-08-13 | $15.56 | $15.61 | $15.56 | $15.56 | $15.35 | 73,887 |
| 2020-08-12 | $16.25 | $16.25 | $16.15 | $16.15 | $15.94 | 16,135 |
| 2020-08-11 | $16.10 | $16.18 | $16.10 | $16.18 | $15.96 | 657 |
| 2020-08-10 | $15.49 | $15.49 | $15.49 | $15.49 | $15.28 | 813 |
| 2020-08-07 | $15.02 | $15.02 | $15.02 | $15.02 | $14.82 | 0 |
| 2020-08-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.82 | 34 |
| 2020-08-05 | $15.02 | $15.02 | $15.02 | $15.02 | $14.82 | 255 |
| 2020-08-04 | $13.67 | $14.15 | $13.67 | $14.10 | $13.91 | 106,765 |
| 2020-08-03 | $14.10 | $14.14 | $14.10 | $14.14 | $13.95 | 838 |
| 2020-07-31 | $14.09 | $14.09 | $14.09 | $14.09 | $13.90 | 175 |
| 2020-07-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.81 | 3,760 |
| 2020-07-29 | $14.05 | $14.05 | $14.00 | $14.00 | $13.81 | 5,315 |
| 2020-07-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.84 | 0 |
| 2020-07-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.84 | 12 |
| 2020-07-24 | $14.03 | $14.03 | $14.03 | $14.03 | $13.84 | 0 |
| 2020-07-23 | $14.07 | $14.62 | $14.03 | $14.03 | $13.84 | 9,126 |
| 2020-07-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.48 | 925 |
| 2020-07-21 | $14.63 | $15.06 | $14.63 | $15.06 | $14.86 | 20,758 |
| 2020-07-20 | $14.61 | $14.61 | $14.61 | $14.61 | $14.41 | 22 |
| 2020-07-16 | $14.61 | $14.61 | $14.61 | $14.61 | $14.41 | 330 |
| 2020-07-15 | $13.54 | $13.54 | $13.54 | $13.54 | $13.36 | 4 |
| 2020-07-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.36 | 160 |
| 2020-07-13 | $14.33 | $14.33 | $14.33 | $14.33 | $14.13 | 400 |
| 2020-07-10 | $14.00 | $14.09 | $14.00 | $14.09 | $13.90 | 5,125 |
| 2020-07-09 | $14.00 | $14.00 | $13.85 | $13.85 | $13.67 | 200 |
| 2020-07-08 | $14.10 | $14.16 | $14.10 | $14.16 | $13.97 | 1,829 |
| 2020-07-07 | $14.66 | $14.66 | $14.66 | $14.66 | $14.46 | 37 |
| 2020-07-06 | $14.77 | $14.80 | $14.66 | $14.66 | $14.46 | 21,529 |
| 2020-07-02 | $14.49 | $14.49 | $14.00 | $14.00 | $13.81 | 8,939 |
| 2020-07-01 | $14.00 | $14.06 | $14.00 | $14.06 | $13.87 | 567 |
| 2020-06-30 | $13.91 | $13.99 | $13.80 | $13.99 | $13.80 | 1,952 |
| 2020-06-29 | $13.68 | $13.68 | $13.59 | $13.59 | $13.41 | 692 |
| 2020-06-26 | $13.48 | $13.48 | $13.47 | $13.48 | $13.30 | 2,788 |
| 2020-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.81 | 3,276 |
| 2020-06-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.80 | 137 |
| 2020-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.80 | 100 |
| 2020-06-18 | $13.96 | $13.96 | $13.96 | $13.96 | $13.77 | 140,112 |
| 2020-06-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 105 |
| 2020-06-16 | $14.33 | $14.33 | $14.05 | $14.05 | $13.86 | 449 |
| 2020-06-15 | $13.50 | $14.03 | $13.50 | $13.91 | $13.73 | 8,515 |
| 2020-06-12 | $14.64 | $14.80 | $14.20 | $14.80 | $14.60 | 5,433 |
| 2020-06-11 | $14.68 | $14.69 | $14.45 | $14.48 | $14.29 | 4,967 |
| 2020-06-10 | $16.10 | $16.10 | $15.40 | $15.49 | $15.28 | 2,519 |
| 2020-06-09 | $16.30 | $16.42 | $16.10 | $16.42 | $16.20 | 28,133 |
| 2020-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 16 |
| 2020-06-05 | $16.80 | $17.28 | $16.50 | $16.50 | $16.28 | 17,316 |
| 2020-06-04 | $16.27 | $16.31 | $16.00 | $16.31 | $16.09 | 13,060 |
| 2020-06-03 | $16.18 | $16.43 | $15.98 | $15.98 | $15.77 | 32,556 |
| 2020-05-29 | $15.00 | $15.00 | $14.70 | $14.83 | $14.63 | 2,065 |
| 2020-05-28 | $15.55 | $15.73 | $15.50 | $15.50 | $15.29 | 10,249 |
| 2020-05-27 | $15.50 | $15.50 | $15.24 | $15.50 | $15.29 | 20,739 |
| 2020-05-26 | $14.82 | $14.95 | $14.82 | $14.95 | $14.75 | 19,007 |
| 2020-05-22 | $14.16 | $14.16 | $13.70 | $13.95 | $13.76 | 52,053 |
| 2020-05-21 | $14.11 | $14.15 | $13.60 | $13.60 | $13.42 | 35,865 |
| 2020-05-20 | $13.02 | $13.02 | $13.02 | $13.02 | $12.85 | 3,500 |
| 2020-05-19 | $12.94 | $13.73 | $12.90 | $13.02 | $12.85 | 4,929 |
| 2020-05-18 | $14.10 | $14.10 | $13.95 | $13.95 | $13.76 | 131,836 |
| 2020-05-15 | $13.26 | $13.49 | $13.26 | $13.43 | $13.25 | 163,378 |
| 2020-05-14 | $13.05 | $13.41 | $13.05 | $13.25 | $13.07 | 1,440 |
| 2020-05-13 | $14.70 | $14.70 | $13.75 | $13.75 | $13.57 | 24,806 |
| 2020-05-12 | $15.18 | $15.41 | $14.99 | $14.99 | $14.79 | 2,899 |
| 2020-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.79 | 1,302 |
| 2020-05-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.89 | 51 |
| 2020-05-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.89 | 9,849 |
| 2020-05-05 | $16.32 | $16.32 | $16.32 | $16.32 | $16.11 | 6,748 |
| 2020-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.28 | 560 |
| 2020-05-01 | $15.84 | $15.84 | $15.31 | $15.31 | $15.11 | 1,389 |
| 2020-04-30 | $16.29 | $17.55 | $16.29 | $17.55 | $17.32 | 4,428 |
| 2020-04-29 | $16.86 | $17.63 | $16.86 | $17.30 | $17.07 | 23,046 |
| 2020-04-28 | $16.71 | $16.79 | $16.71 | $16.79 | $16.57 | 6,652 |
| 2020-04-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 100 |
| 2020-04-24 | $15.75 | $15.75 | $15.75 | $15.75 | $15.54 | 131 |
| 2020-04-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.48 | 32,241 |
| 2020-04-22 | $15.99 | $15.99 | $15.95 | $15.97 | $15.76 | 7,261 |
| 2020-04-21 | $15.18 | $15.22 | $15.18 | $15.18 | $14.98 | 1,478 |
| 2020-04-20 | $16.50 | $16.54 | $16.22 | $16.50 | $16.28 | 1,895 |
| 2020-04-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.53 | 645 |
| 2020-04-16 | $16.06 | $16.06 | $15.96 | $15.96 | $15.74 | 213,361 |
| 2020-04-15 | $15.56 | $15.56 | $15.18 | $15.55 | $15.34 | 17,374 |
| 2020-04-14 | $15.76 | $15.76 | $15.25 | $15.25 | $15.05 | 3,740 |
| 2020-04-13 | $15.96 | $17.53 | $15.65 | $17.53 | $17.30 | 325 |
| 2020-04-09 | $16.87 | $17.26 | $16.85 | $17.26 | $17.03 | 13,615 |
| 2020-04-08 | $15.23 | $15.23 | $15.23 | $15.23 | $15.03 | 9,781 |
| 2020-04-07 | $15.27 | $15.27 | $15.27 | $15.27 | $15.06 | 357 |
| 2020-04-06 | $14.12 | $14.12 | $14.12 | $14.12 | $13.93 | 397,110 |
| 2020-04-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.25 | 3,276 |
| 2020-04-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.77 | 646 |
| 2020-04-01 | $14.49 | $14.59 | $14.49 | $14.59 | $14.39 | 294,787 |
| 2020-03-30 | $14.84 | $14.84 | $13.96 | $13.96 | $13.77 | 2,837 |
| 2020-03-27 | $14.00 | $14.93 | $13.58 | $14.65 | $14.46 | 595,145 |
| 2020-03-26 | $15.18 | $15.18 | $13.97 | $13.97 | $13.78 | 140,829 |
| 2020-03-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 3,388 |
| 2020-03-24 | $12.00 | $12.59 | $11.75 | $12.32 | $12.16 | 7,547 |
| 2020-03-23 | $11.08 | $11.57 | $11.08 | $11.57 | $11.42 | 928 |
| 2020-03-20 | $13.20 | $13.50 | $13.10 | $13.10 | $12.93 | 2,491 |
| 2020-03-19 | $10.69 | $12.10 | $10.69 | $12.10 | $11.94 | 38,201 |
| 2020-03-18 | $11.63 | $12.00 | $11.05 | $11.78 | $11.62 | 34,825 |
| 2020-03-17 | $13.03 | $13.03 | $12.87 | $12.87 | $12.70 | 50,121 |
| 2020-03-16 | $12.15 | $14.16 | $12.15 | $13.06 | $12.89 | 13,911 |
| 2020-03-13 | $15.32 | $15.32 | $14.73 | $14.73 | $14.53 | 10,621 |
| 2020-03-12 | $16.21 | $16.21 | $15.75 | $15.75 | $15.54 | 80,381 |
| 2020-03-11 | $18.00 | $18.00 | $17.15 | $17.15 | $16.92 | 209,539 |
| 2020-03-10 | $18.85 | $19.06 | $18.00 | $18.00 | $17.76 | 200,330 |
| 2020-03-09 | $19.44 | $19.44 | $18.90 | $18.90 | $18.65 | 191,929 |
| 2020-03-06 | $20.29 | $20.58 | $20.28 | $20.30 | $20.03 | 301,317 |
| 2020-03-05 | $20.91 | $21.19 | $20.77 | $20.77 | $20.49 | 170,565 |
| 2020-03-04 | $21.21 | $21.21 | $21.08 | $21.16 | $20.87 | 104,188 |
| 2020-03-03 | $22.30 | $22.30 | $22.27 | $22.27 | $21.97 | 7,503 |
| 2020-03-02 | $21.99 | $21.99 | $21.62 | $21.62 | $21.33 | 4,066 |
| 2020-02-28 | $21.57 | $21.75 | $21.35 | $21.35 | $21.07 | 26,714 |
| 2020-02-27 | $23.13 | $23.13 | $23.13 | $23.13 | $22.83 | 442 |
| 2020-02-26 | $23.65 | $23.65 | $23.47 | $23.47 | $23.16 | 4,026 |
| 2020-02-25 | $24.64 | $24.64 | $24.43 | $24.47 | $24.14 | 1,818 |
| 2020-02-24 | $24.59 | $24.59 | $24.09 | $24.09 | $23.77 | 641 |
| 2020-02-21 | $25.15 | $25.42 | $25.15 | $25.42 | $25.08 | 2,945 |
| 2020-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 1,243 |
| 2020-02-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.82 | 1,115 |
| 2020-02-18 | $25.08 | $25.08 | $25.08 | $25.08 | $24.75 | 156 |
| 2020-02-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.23 | 80 |
| 2020-02-13 | $25.57 | $25.71 | $25.57 | $25.57 | $25.23 | 16,605 |
| 2020-02-12 | $25.39 | $25.68 | $25.39 | $25.68 | $25.34 | 2,700 |
| 2020-02-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.37 | 225 |
| 2020-02-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.28 | 712 |
| 2020-02-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.85 | 3,597 |
| 2020-02-06 | $25.10 | $25.25 | $25.10 | $25.25 | $24.91 | 10,796 |
| 2020-02-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.41 | 10 |
| 2020-02-04 | $24.60 | $24.74 | $24.50 | $24.74 | $24.41 | 3,610 |
| 2020-02-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.34 | 611 |
| 2020-01-31 | $24.88 | $24.88 | $24.58 | $24.58 | $24.25 | 150,250 |
| 2020-01-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.60 | 1,907 |
| 2020-01-29 | $25.31 | $25.37 | $25.31 | $25.37 | $25.03 | 2,830 |
| 2020-01-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.25 | 2 |
| 2020-01-27 | $25.00 | $25.00 | $24.58 | $24.58 | $24.25 | 3,067 |
| 2020-01-24 | $25.30 | $25.30 | $25.19 | $25.19 | $24.86 | 1,547 |
| 2020-01-22 | $25.22 | $25.22 | $24.96 | $24.96 | $24.63 | 3,127 |
| 2020-01-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.26 | 400 |
| 2020-01-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.18 | 100 |
| 2020-01-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.18 | 2,200 |
| 2020-01-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.05 | 1,464 |
| 2020-01-14 | $25.33 | $25.33 | $25.33 | $25.33 | $24.65 | 109 |
| 2020-01-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.28 | 1,938 |
| 2020-01-10 | $24.99 | $24.99 | $24.97 | $24.97 | $24.30 | 3,043 |
| 2020-01-09 | $24.87 | $25.11 | $24.69 | $24.69 | $24.03 | 10,940 |
| 2020-01-07 | $24.51 | $24.51 | $24.19 | $24.28 | $23.63 | 1,868 |
| 2020-01-06 | $24.66 | $24.66 | $24.66 | $24.66 | $24.00 | 146 |
| 2020-01-03 | $24.30 | $24.91 | $24.30 | $24.66 | $24.00 | 12,776 |
| 2019-12-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.05 | 3,452 |
| 2019-12-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.05 | 100 |
| 2019-12-27 | $24.91 | $25.11 | $24.71 | $24.71 | $24.05 | 2,189 |
| 2019-12-26 | $24.89 | $24.89 | $24.89 | $24.89 | $24.22 | 300 |
| 2019-12-23 | $24.71 | $24.73 | $24.71 | $24.73 | $24.06 | 1,027 |
| 2019-12-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.02 | 374 |
| 2019-12-19 | $24.42 | $24.42 | $24.42 | $24.42 | $23.77 | 478 |
| 2019-12-18 | $24.42 | $24.42 | $24.42 | $24.42 | $23.77 | 4,705 |
| 2019-12-17 | $24.58 | $24.58 | $24.39 | $24.39 | $23.74 | 3,669 |
| 2019-12-13 | $24.41 | $24.55 | $24.41 | $24.55 | $23.89 | 9,111 |
| 2019-12-11 | $24.18 | $24.18 | $24.18 | $24.18 | $23.53 | 14,121 |
| 2019-12-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.65 | 6 |
| 2019-12-06 | $24.52 | $24.52 | $24.30 | $24.30 | $23.65 | 754 |
| 2019-12-05 | $24.16 | $24.16 | $24.16 | $24.16 | $23.51 | 91 |
| 2019-12-04 | $24.07 | $24.16 | $24.07 | $24.16 | $23.51 | 1,227 |
| 2019-12-03 | $24.09 | $24.20 | $24.09 | $24.20 | $23.55 | 6,567 |
| 2019-12-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.12 | 125 |
| 2019-11-29 | $24.43 | $24.63 | $24.43 | $24.63 | $23.97 | 727 |
| 2019-11-27 | $24.28 | $24.28 | $24.28 | $24.28 | $23.63 | 2,221 |
| 2019-11-26 | $25.14 | $25.14 | $24.44 | $24.49 | $23.84 | 2,482 |
| 2019-11-25 | $26.51 | $26.51 | $26.51 | $26.51 | $25.80 | 923 |
| 2019-11-22 | $26.11 | $26.11 | $26.11 | $26.11 | $25.41 | 714 |
| 2019-11-21 | $25.74 | $25.96 | $25.74 | $25.96 | $25.27 | 2,001 |
| 2019-11-20 | $26.17 | $26.17 | $26.17 | $26.17 | $25.47 | 275 |
| 2019-11-18 | $26.51 | $26.51 | $26.51 | $26.51 | $25.80 | 639 |
| 2019-11-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.29 | 125 |
| 2019-11-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.29 | 170 |
| 2019-11-07 | $25.70 | $25.98 | $25.70 | $25.98 | $25.29 | 1,205 |
| 2019-11-06 | $26.04 | $26.04 | $26.04 | $26.04 | $25.34 | 406 |
| 2019-11-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.16 | 440 |
| 2019-11-04 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 22 |
| 2019-10-31 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 915 |
| 2019-10-30 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 3,425 |
| 2019-10-28 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 4 |
| 2019-10-24 | $25.31 | $25.47 | $25.27 | $25.47 | $24.79 | 1,548 |
| 2019-10-23 | $25.56 | $25.56 | $25.22 | $25.22 | $24.55 | 17,103 |
| 2019-10-22 | $25.00 | $25.03 | $25.00 | $25.03 | $24.36 | 671 |
| 2019-10-21 | $24.92 | $24.93 | $24.89 | $24.89 | $24.22 | 2,777 |
| 2019-10-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.10 | 1,712 |
| 2019-10-17 | $25.05 | $25.05 | $24.95 | $24.95 | $24.29 | 1,782 |
| 2019-10-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.20 | 782 |
| 2019-10-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.00 | 1,559 |
| 2019-10-09 | $24.98 | $24.98 | $24.90 | $24.90 | $24.24 | 1,988 |
| 2019-10-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 1,780 |
| 2019-10-04 | $25.16 | $25.37 | $25.16 | $25.37 | $24.69 | 3,075 |
| 2019-10-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.14 | 7 |
| 2019-10-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.14 | 200 |
| 2019-10-01 | $25.40 | $25.57 | $25.39 | $25.57 | $24.88 | 2,313 |
| 2019-09-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.08 | 29,338 |
| 2019-09-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.06 | 350 |
| 2019-09-24 | $25.19 | $25.19 | $25.11 | $25.11 | $24.44 | 1,745 |
| 2019-09-20 | $25.03 | $25.28 | $24.97 | $25.28 | $24.60 | 1,656 |
| 2019-09-19 | $25.54 | $25.54 | $25.28 | $25.28 | $24.61 | 73,306 |
| 2019-09-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.20 | 195 |
| 2019-09-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.20 | 28 |
| 2019-09-12 | $24.61 | $24.87 | $24.61 | $24.87 | $24.20 | 9,007 |
| 2019-09-11 | $24.54 | $24.83 | $24.50 | $24.83 | $24.16 | 4,742 |
| 2019-09-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.79 | 925 |
| 2019-09-05 | $25.74 | $25.74 | $25.60 | $25.60 | $24.92 | 436 |
| 2019-09-04 | $25.81 | $25.96 | $25.81 | $25.96 | $25.26 | 790 |
| 2019-09-03 | $25.23 | $25.57 | $25.23 | $25.57 | $24.89 | 1,502 |
| 2019-08-30 | $25.57 | $25.57 | $25.57 | $25.57 | $24.89 | 200 |
| 2019-08-29 | $25.40 | $25.40 | $24.95 | $24.95 | $24.28 | 4,268 |
| 2019-08-28 | $25.26 | $25.40 | $25.26 | $25.40 | $24.72 | 1,255 |
| 2019-08-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.92 | 57,412 |
| 2019-08-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.28 | 1,598 |
| 2019-08-20 | $25.17 | $25.17 | $24.88 | $24.95 | $24.28 | 8,582 |
| 2019-08-16 | $24.63 | $24.79 | $24.46 | $24.56 | $23.90 | 8,583 |
| 2019-08-14 | $24.16 | $24.22 | $23.90 | $23.90 | $23.26 | 933 |
| 2019-08-12 | $25.04 | $25.11 | $25.00 | $25.00 | $24.33 | 90,554 |
| 2019-08-09 | $25.05 | $25.05 | $24.79 | $24.79 | $24.13 | 676 |
| 2019-08-08 | $24.53 | $25.04 | $24.53 | $25.04 | $24.37 | 14,976 |
| 2019-08-07 | $24.72 | $24.81 | $24.72 | $24.81 | $24.15 | 12,267 |
| 2019-08-06 | $24.22 | $24.41 | $24.17 | $24.41 | $23.75 | 1,963 |
| 2019-08-05 | $24.26 | $24.26 | $24.26 | $24.26 | $23.61 | 1,151 |
| 2019-08-02 | $25.09 | $25.15 | $25.01 | $25.01 | $24.34 | 34,015 |
| 2019-08-01 | $25.72 | $25.72 | $25.50 | $25.50 | $24.82 | 1,265 |
| 2019-07-31 | $25.10 | $25.41 | $25.10 | $25.41 | $24.73 | 9,411 |
| 2019-07-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.34 | 712 |
| 2019-07-29 | $25.48 | $25.51 | $25.17 | $25.17 | $24.50 | 7,620 |
| 2019-07-26 | $25.35 | $25.35 | $25.35 | $25.35 | $24.67 | 110 |
| 2019-07-25 | $25.12 | $25.12 | $25.12 | $25.12 | $24.45 | 3,541 |
| 2019-07-23 | $24.33 | $24.40 | $24.24 | $24.24 | $23.59 | 2,255 |
| 2019-07-22 | $24.28 | $24.28 | $24.28 | $24.28 | $23.63 | 935 |
| 2019-07-19 | $24.34 | $24.47 | $24.34 | $24.47 | $23.82 | 2,767 |
| 2019-07-18 | $24.45 | $24.45 | $24.45 | $24.45 | $23.80 | 592 |
| 2019-07-17 | $24.62 | $24.62 | $24.20 | $24.20 | $23.55 | 4,000 |
| 2019-07-16 | $24.34 | $24.34 | $24.34 | $24.34 | $23.69 | 655 |
| 2019-07-15 | $24.34 | $24.34 | $24.34 | $24.34 | $23.69 | 1,912 |
| 2019-07-12 | $24.51 | $24.51 | $24.45 | $24.45 | $23.79 | 112,962 |
| 2019-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.60 | 1,575 |
| 2019-07-10 | $23.97 | $24.36 | $23.97 | $24.36 | $23.71 | 3,947 |
| 2019-07-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.29 | 9,296 |
| 2019-07-08 | $23.99 | $23.99 | $23.93 | $23.93 | $23.29 | 2,474 |
| 2019-07-05 | $24.41 | $24.41 | $24.41 | $24.41 | $23.76 | 746 |
| 2019-07-03 | $24.41 | $24.41 | $24.41 | $24.41 | $23.76 | 9,640 |
| 2019-07-02 | $24.41 | $24.41 | $24.41 | $24.41 | $23.76 | 6,693 |
| 2019-07-01 | $24.12 | $24.12 | $24.12 | $24.12 | $23.47 | 12,525 |
| 2019-06-28 | $24.11 | $24.11 | $23.89 | $23.89 | $23.25 | 2,857 |
| 2019-06-27 | $23.96 | $23.96 | $23.75 | $23.75 | $23.12 | 1,775 |
| 2019-06-26 | $23.89 | $23.96 | $23.89 | $23.96 | $23.31 | 967 |
| 2019-06-25 | $23.95 | $23.95 | $23.94 | $23.94 | $23.30 | 897 |
| 2019-06-24 | $23.94 | $24.02 | $23.94 | $24.02 | $23.38 | 1,225 |
| 2019-06-21 | $23.46 | $23.56 | $23.32 | $23.53 | $22.90 | 3,702 |
| 2019-06-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.07 | 1,007 |
| 2019-06-19 | $23.90 | $23.90 | $23.61 | $23.61 | $22.98 | 4,135 |
| 2019-06-18 | $23.89 | $23.89 | $23.85 | $23.85 | $23.05 | 2,851 |
| 2019-06-17 | $24.38 | $24.38 | $24.38 | $24.38 | $23.56 | 77 |
| 2019-06-14 | $23.86 | $24.38 | $23.86 | $24.38 | $23.56 | 6,319 |
| 2019-06-13 | $23.84 | $23.97 | $23.80 | $23.97 | $23.17 | 3,999 |
| 2019-06-11 | $23.60 | $23.62 | $23.50 | $23.50 | $22.71 | 2,536 |
| 2019-06-10 | $23.64 | $23.64 | $23.64 | $23.64 | $22.85 | 950 |
| 2019-06-07 | $23.35 | $23.50 | $23.35 | $23.35 | $22.57 | 5,525 |
| 2019-06-06 | $23.00 | $23.25 | $23.00 | $23.17 | $22.40 | 6,674 |
| 2019-06-05 | $22.72 | $22.72 | $22.72 | $22.72 | $21.96 | 2,383 |
| 2019-06-04 | $22.74 | $22.81 | $22.68 | $22.68 | $21.92 | 5,192 |
| 2019-06-03 | $22.99 | $22.99 | $22.74 | $22.74 | $21.98 | 2,262 |
| 2019-05-31 | $22.87 | $22.87 | $22.87 | $22.87 | $22.11 | 910 |
| 2019-05-30 | $22.55 | $23.00 | $22.55 | $22.80 | $22.04 | 3,591 |
| 2019-05-29 | $22.50 | $22.54 | $22.50 | $22.54 | $21.78 | 1,845 |
| 2019-05-24 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 3,562 |
| 2019-05-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.04 | 225 |
| 2019-05-22 | $22.72 | $22.75 | $22.72 | $22.75 | $21.99 | 1,578 |
| 2019-05-21 | $22.85 | $22.88 | $22.85 | $22.85 | $22.09 | 10,916 |
| 2019-05-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.04 | 307 |
| 2019-05-17 | $23.01 | $23.01 | $22.80 | $22.80 | $22.04 | 1,727 |
| 2019-05-14 | $22.15 | $22.46 | $22.15 | $22.46 | $21.71 | 1,313 |
| 2019-05-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 114 |
| 2019-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 1,000 |
| 2019-05-09 | $22.06 | $22.06 | $22.00 | $22.00 | $21.26 | 2,500 |
| 2019-05-08 | $22.50 | $22.50 | $22.24 | $22.24 | $21.50 | 29,891 |
| 2019-05-07 | $22.30 | $22.43 | $22.20 | $22.43 | $21.68 | 7,352 |
| 2019-05-03 | $22.50 | $22.80 | $22.50 | $22.80 | $22.04 | 2,860 |
| 2019-05-02 | $22.45 | $22.45 | $22.45 | $22.45 | $21.70 | 1,803 |
| 2019-05-01 | $22.72 | $22.72 | $22.65 | $22.65 | $21.89 | 399 |
| 2019-04-30 | $22.71 | $22.71 | $22.71 | $22.71 | $21.95 | 582 |
| 2019-04-29 | $22.80 | $22.80 | $22.58 | $22.58 | $21.82 | 2,610 |
| 2019-04-26 | $22.74 | $22.84 | $22.74 | $22.84 | $22.08 | 1,818 |
| 2019-04-25 | $22.55 | $22.55 | $22.55 | $22.55 | $21.80 | 415 |
| 2019-04-24 | $22.89 | $22.89 | $22.81 | $22.81 | $22.05 | 7,743 |
| 2019-04-23 | $22.62 | $22.62 | $22.46 | $22.46 | $21.71 | 8,486 |
| 2019-04-22 | $22.31 | $22.31 | $22.31 | $22.31 | $21.56 | 545 |
| 2019-04-18 | $22.27 | $22.27 | $22.27 | $22.27 | $21.53 | 26,412 |
| 2019-04-17 | $22.31 | $22.31 | $22.31 | $22.31 | $21.56 | 300 |
| 2019-04-16 | $22.82 | $22.82 | $22.45 | $22.45 | $21.70 | 787 |
| 2019-04-15 | $23.42 | $23.42 | $23.42 | $23.42 | $22.63 | 1,190 |
| 2019-04-12 | $23.40 | $23.40 | $23.31 | $23.31 | $22.53 | 1,715 |
| 2019-04-11 | $23.41 | $23.41 | $23.41 | $23.41 | $22.62 | 1,077 |
| 2019-04-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.86 | 382 |
| 2019-04-08 | $23.74 | $23.74 | $23.35 | $23.35 | $22.57 | 1,453 |
| 2019-04-05 | $23.78 | $23.78 | $23.78 | $23.78 | $22.98 | 50 |
| 2019-04-03 | $23.65 | $23.78 | $23.55 | $23.78 | $22.98 | 2,040 |
| 2019-04-02 | $23.51 | $23.51 | $23.51 | $23.51 | $22.73 | 6,684 |
| 2019-04-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.52 | 225 |
| 2019-03-29 | $23.31 | $23.31 | $23.31 | $23.31 | $22.53 | 770 |
| 2019-03-28 | $22.96 | $23.00 | $22.91 | $22.91 | $22.14 | 28,516 |
| 2019-03-27 | $22.95 | $23.12 | $22.85 | $22.85 | $22.09 | 2,030 |
| 2019-03-26 | $23.46 | $23.46 | $23.13 | $23.13 | $22.35 | 1,107 |
| 2019-03-22 | $23.11 | $23.19 | $23.05 | $23.19 | $22.41 | 53,296 |
| 2019-03-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.23 | 10 |
| 2019-03-19 | $23.27 | $23.27 | $23.00 | $23.00 | $22.23 | 621 |
| 2019-03-18 | $22.75 | $23.15 | $22.75 | $23.07 | $22.29 | 1,777 |
| 2019-03-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.09 | 375 |
| 2019-03-14 | $22.86 | $22.86 | $22.86 | $22.86 | $22.09 | 886 |
| 2019-03-13 | $22.70 | $22.75 | $22.70 | $22.70 | $21.94 | 2,689 |
| 2019-03-12 | $22.59 | $22.60 | $22.34 | $22.42 | $21.67 | 15,533 |
| 2019-03-11 | $22.45 | $22.45 | $22.45 | $22.45 | $21.70 | 710 |
| 2019-03-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.36 | 1,895 |
| 2019-03-06 | $22.63 | $22.63 | $22.63 | $22.63 | $21.87 | 457 |
| 2019-03-05 | $22.39 | $22.65 | $22.39 | $22.65 | $21.89 | 1,352 |
| 2019-03-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.41 | 1,117 |
| 2019-02-26 | $22.32 | $22.40 | $22.32 | $22.40 | $21.65 | 1,921 |
| 2019-02-25 | $22.15 | $22.33 | $22.15 | $22.33 | $21.58 | 3,935 |
| 2019-02-22 | $22.45 | $22.45 | $22.45 | $22.45 | $21.70 | 815 |
| 2019-02-21 | $22.90 | $22.90 | $22.45 | $22.45 | $21.70 | 3,504 |
| 2019-02-20 | $22.45 | $22.50 | $22.45 | $22.50 | $21.74 | 4,025 |
| 2019-02-19 | $22.26 | $22.26 | $22.26 | $22.26 | $21.52 | 3,469 |
| 2019-02-15 | $22.25 | $22.29 | $22.25 | $22.25 | $21.51 | 890 |
| 2019-02-14 | $22.34 | $22.50 | $22.28 | $22.50 | $21.75 | 2,793 |
| 2019-02-13 | $22.66 | $22.70 | $22.50 | $22.50 | $21.75 | 9,176 |
| 2019-02-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 940 |
| 2019-02-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.14 | 525 |
| 2019-02-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.09 | 635 |
| 2019-02-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.02 | 1,139 |
| 2019-02-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.11 | 300 |
| 2019-02-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.49 | 16,145 |
| 2019-01-31 | $21.29 | $21.29 | $21.29 | $21.29 | $20.58 | 115 |
| 2019-01-30 | $21.27 | $21.46 | $21.27 | $21.30 | $20.59 | 1,620 |
| 2019-01-29 | $21.05 | $21.19 | $21.05 | $21.19 | $20.48 | 9,625 |
| 2019-01-28 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 720 |
| 2019-01-23 | $21.05 | $21.05 | $21.05 | $21.05 | $20.35 | 1,122 |
| 2019-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 897 |
| 2019-01-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.29 | 113 |
| 2019-01-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.29 | 1,815 |
| 2019-01-16 | $21.23 | $21.23 | $21.23 | $21.23 | $20.52 | 97 |
| 2019-01-15 | $21.23 | $21.23 | $21.23 | $21.23 | $20.21 | 173 |
| 2019-01-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.23 | 621 |
| 2019-01-11 | $21.25 | $21.33 | $21.20 | $21.25 | $20.23 | 5,180 |
| 2019-01-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.23 | 538 |
| 2019-01-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.29 | 1,150 |
| 2019-01-08 | $21.08 | $21.08 | $21.08 | $21.08 | $20.06 | 1,440 |
| 2019-01-07 | $20.80 | $20.80 | $20.80 | $20.80 | $19.80 | 5,520 |
| 2019-01-04 | $20.45 | $20.77 | $20.45 | $20.60 | $19.61 | 6,385 |
| 2019-01-03 | $20.64 | $20.87 | $20.64 | $20.87 | $19.87 | 5,495 |
| 2019-01-02 | $20.70 | $20.70 | $20.45 | $20.45 | $19.47 | 727 |
| 2018-12-31 | $20.90 | $20.90 | $20.90 | $20.90 | $19.90 | 998 |
| 2018-12-28 | $20.53 | $20.53 | $20.53 | $20.53 | $19.55 | 1,358 |
| 2018-12-27 | $20.37 | $20.53 | $20.37 | $20.53 | $19.55 | 5,668 |
| 2018-12-26 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 500 |
| 2018-12-24 | $20.85 | $20.85 | $20.85 | $20.85 | $19.85 | 1,780 |
| 2018-12-21 | $20.85 | $20.85 | $20.85 | $20.85 | $19.85 | 7,738 |
| 2018-12-20 | $20.85 | $20.85 | $20.85 | $20.85 | $19.85 | 1,000 |
| 2018-12-18 | $21.12 | $21.12 | $21.12 | $21.12 | $20.11 | 250 |
| 2018-12-14 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 800 |
| 2018-12-12 | $21.08 | $21.08 | $20.39 | $20.39 | $19.41 | 1,394 |
| 2018-12-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.15 | 6,780 |
| 2018-12-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.80 | 1,563 |
| 2018-12-07 | $21.15 | $21.15 | $21.15 | $21.15 | $20.13 | 2,110 |
| 2018-12-06 | $20.75 | $21.15 | $20.75 | $21.15 | $20.13 | 1,686 |
| 2018-12-04 | $21.77 | $21.77 | $21.77 | $21.77 | $20.72 | 395 |
| 2018-12-03 | $21.54 | $21.54 | $21.50 | $21.50 | $20.47 | 1,293 |
| 2018-11-30 | $21.47 | $21.47 | $21.47 | $21.47 | $20.44 | 5,250 |
| 2018-11-29 | $21.32 | $21.32 | $21.32 | $21.32 | $20.30 | 8,946 |
| 2018-11-28 | $21.32 | $21.32 | $21.32 | $21.32 | $20.30 | 7,544 |
| 2018-11-27 | $21.35 | $21.35 | $21.35 | $21.35 | $20.32 | 2,790 |
| 2018-11-26 | $21.97 | $21.97 | $21.55 | $21.55 | $20.51 | 460 |
| 2018-11-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.42 | 675 |
| 2018-11-21 | $21.45 | $21.45 | $21.45 | $21.45 | $20.42 | 2,243 |
| 2018-11-19 | $20.51 | $20.51 | $20.20 | $20.20 | $19.23 | 3,355 |
| 2018-11-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.66 | 664 |
| 2018-11-14 | $20.68 | $20.68 | $20.68 | $20.68 | $19.68 | 471 |
| 2018-11-13 | $20.22 | $20.68 | $20.22 | $20.68 | $19.68 | 2,442 |
| 2018-11-12 | $20.17 | $20.17 | $20.17 | $20.17 | $19.20 | 2,925 |
| 2018-11-09 | $20.08 | $20.08 | $20.08 | $20.08 | $19.11 | 666 |
| 2018-11-07 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 1,472 |
| 2018-11-05 | $20.18 | $20.18 | $19.90 | $19.90 | $18.94 | 2,056 |
| 2018-11-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.80 | 1,863 |
| 2018-11-01 | $19.90 | $19.90 | $19.90 | $19.90 | $18.94 | 1,695 |
| 2018-10-31 | $19.55 | $19.55 | $19.55 | $19.55 | $18.61 | 1,068 |
| 2018-10-30 | $19.76 | $19.76 | $19.50 | $19.50 | $18.56 | 900 |
| 2018-10-29 | $20.24 | $20.24 | $20.24 | $20.24 | $19.27 | 5,705 |
| 2018-10-26 | $19.75 | $19.80 | $19.52 | $19.80 | $18.85 | 3,700 |
| 2018-10-25 | $19.89 | $19.89 | $19.50 | $19.50 | $18.56 | 1,680 |
| 2018-10-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.37 | 174 |
| 2018-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.56 | 17 |
| 2018-10-22 | $19.71 | $19.71 | $19.50 | $19.50 | $18.56 | 7,307 |
| 2018-10-19 | $19.58 | $19.75 | $19.35 | $19.75 | $18.80 | 44,191 |
| 2018-10-18 | $19.43 | $19.43 | $19.43 | $19.43 | $18.50 | 170 |
| 2018-10-17 | $19.79 | $19.79 | $19.70 | $19.70 | $18.75 | 288 |
| 2018-10-16 | $20.57 | $20.57 | $20.57 | $20.57 | $19.58 | 560 |
| 2018-10-15 | $20.81 | $20.81 | $20.81 | $20.81 | $19.81 | 600 |
| 2018-10-12 | $20.57 | $20.57 | $20.57 | $20.57 | $19.58 | 302,338 |
| 2018-10-11 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 0 |
| 2018-10-10 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 0 |
| 2018-10-09 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 0 |
| 2018-10-08 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 0 |
| 2018-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 120 |
| 2018-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 0 |
| 2018-10-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.04 | 0 |
| 2018-10-02 | $22.32 | $22.32 | $22.10 | $22.10 | $21.04 | 1,250 |
| 2018-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2018-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2018-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 500 |
| 2018-09-26 | $21.70 | $21.70 | $21.70 | $21.70 | $20.66 | 700 |
| 2018-09-25 | $21.70 | $21.70 | $21.70 | $21.70 | $20.66 | 51 |
| 2018-09-24 | $21.70 | $21.70 | $21.70 | $21.70 | $20.66 | 100 |
| 2018-09-21 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 8,317 |
| 2018-09-20 | $21.45 | $21.45 | $21.45 | $21.45 | $20.42 | 10 |
| 2018-09-19 | $21.45 | $21.45 | $21.45 | $21.45 | $20.42 | 116 |
| 2018-09-18 | $21.45 | $21.45 | $21.45 | $21.45 | $20.42 | 10 |
| 2018-09-17 | $21.45 | $21.45 | $21.45 | $21.45 | $20.42 | 100 |
| 2018-09-14 | $21.30 | $21.30 | $21.30 | $21.30 | $20.28 | 0 |
| 2018-09-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.28 | 1 |
| 2018-09-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.28 | 200 |
| 2018-09-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 0 |
| 2018-09-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 55 |
| 2018-09-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 1,200 |
| 2018-09-06 | $21.58 | $21.58 | $21.58 | $21.58 | $20.54 | 0 |
| 2018-09-05 | $21.58 | $21.58 | $21.58 | $21.58 | $20.54 | 50 |
| 2018-09-04 | $21.58 | $21.58 | $21.58 | $21.58 | $20.54 | 200 |
| 2018-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 120 |
| 2018-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 20 |
| 2018-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 3,267 |
| 2018-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 54,500 |
| 2018-08-27 | $21.77 | $21.77 | $21.77 | $21.77 | $20.72 | 275 |
| 2018-08-24 | $21.71 | $21.71 | $21.71 | $21.71 | $20.67 | 27 |
| 2018-08-23 | $21.71 | $21.71 | $21.71 | $21.71 | $20.67 | 12 |
| 2018-08-22 | $21.71 | $21.71 | $21.71 | $21.71 | $20.67 | 0 |
| 2018-08-21 | $21.71 | $21.71 | $21.71 | $21.71 | $20.67 | 400 |
| 2018-08-20 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 0 |
| 2018-08-17 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 0 |
| 2018-08-16 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 0 |
| 2018-08-15 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 0 |
| 2018-08-14 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 107 |
| 2018-08-13 | $21.10 | $21.53 | $21.10 | $21.53 | $20.50 | 16,450 |
| 2018-08-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.18 | 1,500 |
| 2018-08-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.80 | 253 |
| 2018-08-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.18 | 348 |
| 2018-08-07 | $21.60 | $21.60 | $21.60 | $21.60 | $20.56 | 1 |
| 2018-08-06 | $21.60 | $21.60 | $21.60 | $21.60 | $20.56 | 3 |
| 2018-08-03 | $21.60 | $21.60 | $21.60 | $21.60 | $20.56 | 0 |
| 2018-08-02 | $21.60 | $21.60 | $21.60 | $21.60 | $20.56 | 300 |
| 2018-08-01 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 331 |
| 2018-07-31 | $21.30 | $21.30 | $21.30 | $21.30 | $20.28 | 0 |
| 2018-07-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.28 | 1,400 |
| 2018-07-27 | $21.48 | $21.48 | $21.48 | $21.48 | $20.45 | 0 |
| 2018-07-26 | $21.48 | $21.48 | $21.48 | $21.48 | $20.45 | 0 |
| 2018-07-25 | $21.48 | $21.48 | $21.48 | $21.48 | $20.45 | 3,200 |
| 2018-07-24 | $21.56 | $21.56 | $21.56 | $21.56 | $20.52 | 21,427 |
| 2018-07-23 | $21.82 | $21.82 | $21.82 | $21.82 | $20.77 | 0 |
| 2018-07-20 | $21.82 | $21.82 | $21.82 | $21.82 | $20.77 | 105 |
| 2018-07-19 | $22.12 | $22.12 | $22.12 | $22.12 | $21.06 | 0 |
| 2018-07-18 | $22.12 | $22.12 | $22.12 | $22.12 | $21.06 | 5 |
| 2018-07-17 | $22.12 | $22.12 | $22.12 | $22.12 | $21.06 | 0 |
| 2018-07-16 | $22.12 | $22.12 | $22.12 | $22.12 | $21.06 | 0 |
| 2018-07-13 | $21.90 | $22.12 | $21.90 | $22.12 | $21.06 | 4,438 |
| 2018-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.99 | 0 |
| 2018-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.99 | 3,600 |
| 2018-07-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.32 | 0 |
| 2018-07-09 | $21.35 | $21.35 | $21.35 | $21.35 | $20.32 | 200 |
| 2018-07-06 | $21.20 | $21.20 | $21.20 | $21.20 | $20.18 | 0 |
| 2018-07-05 | $20.80 | $21.20 | $20.80 | $21.20 | $20.18 | 1,700 |
| 2018-07-03 | $21.33 | $21.33 | $21.33 | $21.33 | $20.31 | 0 |
| 2018-07-02 | $21.33 | $21.33 | $21.33 | $21.33 | $20.31 | 0 |
| 2018-06-29 | $21.33 | $21.33 | $21.33 | $21.33 | $20.30 | 48 |
| 2018-06-28 | $21.00 | $21.33 | $21.00 | $21.33 | $20.31 | 832 |
| 2018-06-27 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 701 |
| 2018-06-26 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 0 |
| 2018-06-25 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 0 |
| 2018-06-22 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 50 |
| 2018-06-21 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 0 |
| 2018-06-20 | $21.65 | $21.65 | $21.65 | $21.65 | $20.61 | 100 |
| 2018-06-19 | $21.10 | $21.10 | $21.10 | $21.10 | $19.94 | 0 |
| 2018-06-18 | $21.10 | $21.10 | $21.10 | $21.10 | $19.94 | 4,700 |
| 2018-06-15 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-14 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 12 |
| 2018-06-13 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 40 |
| 2018-06-12 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-11 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-08 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-07 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-06 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-05 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 0 |
| 2018-06-04 | $21.52 | $21.52 | $21.52 | $21.52 | $20.33 | 200 |
| 2018-06-01 | $21.15 | $21.15 | $21.15 | $21.15 | $19.98 | 500 |
| 2018-05-31 | $21.42 | $21.54 | $21.42 | $21.45 | $20.27 | 16,347 |
| 2018-05-30 | $21.65 | $21.65 | $21.65 | $21.65 | $20.46 | 0 |
| 2018-05-29 | $21.65 | $21.65 | $21.65 | $21.65 | $20.46 | 27 |
| 2018-05-25 | $21.65 | $21.65 | $21.65 | $21.65 | $20.46 | 0 |
| 2018-05-24 | $21.65 | $21.65 | $21.65 | $21.65 | $20.46 | 253 |
| 2018-05-23 | $21.55 | $21.55 | $21.55 | $21.55 | $20.36 | 0 |
| 2018-05-22 | $21.55 | $21.55 | $21.55 | $21.55 | $20.36 | 600 |
| 2018-05-21 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 3,133 |
| 2018-05-18 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-17 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-16 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-15 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-14 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-10 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 430 |
| 2018-05-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 0 |
| 2018-05-04 | $21.45 | $21.45 | $21.45 | $21.45 | $20.27 | 333 |
| 2018-05-03 | $21.51 | $21.51 | $21.51 | $21.51 | $20.32 | 0 |
| 2018-05-02 | $21.51 | $21.51 | $21.51 | $21.51 | $20.32 | 0 |
| 2018-05-01 | $21.51 | $21.51 | $21.51 | $21.51 | $20.32 | 0 |
| 2018-04-30 | $21.51 | $21.51 | $21.51 | $21.51 | $20.32 | 8,800 |
| 2018-04-27 | $21.28 | $21.28 | $21.28 | $21.28 | $20.11 | 726 |
| 2018-04-26 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-25 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-24 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-23 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-20 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-19 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-18 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-17 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-16 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 40 |
| 2018-04-13 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-12 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 0 |
| 2018-04-11 | $20.95 | $20.95 | $20.95 | $20.95 | $19.80 | 100 |
| 2018-04-10 | $20.91 | $20.91 | $20.91 | $20.91 | $19.76 | 0 |
| 2018-04-09 | $20.91 | $20.91 | $20.91 | $20.91 | $19.76 | 0 |
| 2018-04-06 | $20.70 | $20.91 | $20.70 | $20.91 | $19.76 | 5,907 |
| 2018-04-05 | $19.91 | $19.91 | $19.91 | $19.91 | $18.81 | 0 |
| 2018-04-04 | $19.91 | $19.91 | $19.91 | $19.91 | $18.81 | 0 |
| 2018-04-03 | $19.91 | $19.91 | $19.91 | $19.91 | $18.81 | 0 |
| 2018-04-02 | $19.91 | $19.91 | $19.91 | $19.91 | $18.81 | 3,000 |
| 2018-03-29 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 4,108 |
| 2018-03-28 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 0 |
| 2018-03-27 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 0 |
| 2018-03-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 0 |
| 2018-03-23 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 1,500 |
| 2018-03-22 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-20 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-19 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-16 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-15 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-14 | $21.27 | $21.27 | $21.27 | $21.27 | $20.10 | 0 |
| 2018-03-13 | $21.57 | $21.57 | $21.27 | $21.27 | $20.10 | 1,906 |
| 2018-03-12 | $21.40 | $21.56 | $21.40 | $21.40 | $20.22 | 18,539 |
| 2018-03-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.03 | 0 |
| 2018-03-08 | $21.20 | $21.20 | $21.20 | $21.20 | $20.03 | 1,600 |
| 2018-03-07 | $21.05 | $21.05 | $21.05 | $21.05 | $19.89 | 518 |
| 2018-03-06 | $21.05 | $21.05 | $21.05 | $21.05 | $19.89 | 500 |
| 2018-03-05 | $20.90 | $20.90 | $20.90 | $20.90 | $19.75 | 4,000 |
| 2018-03-02 | $21.35 | $21.35 | $21.35 | $21.35 | $20.17 | 0 |
| 2018-03-01 | $21.35 | $21.35 | $21.35 | $21.35 | $20.17 | 3 |
| 2018-02-28 | $21.35 | $21.35 | $21.35 | $21.35 | $20.17 | 0 |
| 2018-02-27 | $21.35 | $21.35 | $21.35 | $21.35 | $20.17 | 1,200 |
| 2018-02-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2018-02-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2018-02-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 221 |
| 2018-02-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2018-02-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2018-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2018-02-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2018-02-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 2,500 |
| 2018-02-13 | $20.85 | $20.85 | $20.85 | $20.85 | $19.70 | 0 |
| 2018-02-12 | $20.85 | $20.85 | $20.85 | $20.85 | $19.70 | 0 |
| 2018-02-09 | $20.85 | $20.85 | $20.85 | $20.85 | $19.70 | 0 |
| 2018-02-08 | $20.85 | $20.85 | $20.85 | $20.85 | $19.70 | 400 |
| 2018-02-07 | $20.10 | $20.10 | $20.10 | $20.10 | $18.99 | 10 |
| 2018-02-06 | $20.10 | $20.10 | $20.10 | $20.10 | $18.99 | 10 |
| 2018-02-05 | $20.10 | $20.10 | $20.10 | $20.10 | $18.99 | 300 |
| 2018-02-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.42 | 474 |
| 2018-02-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.08 | 0 |
| 2018-01-31 | $21.25 | $21.25 | $21.25 | $21.25 | $20.08 | 0 |
| 2018-01-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.08 | 0 |
| 2018-01-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.08 | 200 |
| 2018-01-26 | $21.62 | $21.62 | $21.62 | $21.62 | $20.43 | 100 |
| 2018-01-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.08 | 1,370 |
| 2018-01-24 | $21.09 | $21.09 | $21.09 | $21.09 | $19.93 | 0 |
| 2018-01-23 | $21.09 | $21.09 | $21.09 | $21.09 | $19.93 | 0 |
| 2018-01-22 | $21.09 | $21.09 | $21.09 | $21.09 | $19.93 | 0 |
| 2018-01-19 | $21.05 | $21.09 | $21.05 | $21.09 | $19.93 | 3,049 |
| 2018-01-18 | $21.34 | $21.34 | $21.34 | $21.34 | $20.16 | 0 |
| 2018-01-17 | $20.96 | $21.34 | $20.96 | $21.34 | $19.88 | 425 |
| 2018-01-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 40 |
| 2018-01-12 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 500 |
| 2018-01-11 | $21.03 | $21.03 | $21.03 | $21.03 | $19.39 | 16,706 |
| 2018-01-10 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 1,100 |
| 2018-01-09 | $20.85 | $20.85 | $20.85 | $20.85 | $19.22 | 0 |
| 2018-01-08 | $20.90 | $20.90 | $20.85 | $20.85 | $19.22 | 6,644 |
| 2018-01-05 | $21.05 | $21.45 | $21.05 | $21.45 | $19.77 | 9,389 |
| 2018-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 380 |
| 2018-01-03 | $21.50 | $21.50 | $21.49 | $21.49 | $19.81 | 668 |
| 2018-01-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.04 | 355 |
| 2017-12-29 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 0 |
| 2017-12-28 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 14 |
| 2017-12-27 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 629 |
| 2017-12-26 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 0 |
| 2017-12-22 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 300 |
| 2017-12-21 | $20.76 | $20.76 | $20.76 | $20.76 | $19.14 | 0 |
| 2017-12-20 | $20.76 | $20.76 | $20.76 | $20.76 | $19.14 | 50 |
| 2017-12-19 | $20.76 | $20.76 | $20.76 | $20.76 | $19.14 | 0 |
| 2017-12-18 | $20.76 | $20.76 | $20.76 | $20.76 | $19.14 | 60,000 |
| 2017-12-15 | $20.56 | $20.56 | $20.40 | $20.56 | $18.95 | 324,025 |
| 2017-12-14 | $19.96 | $19.96 | $19.96 | $19.96 | $18.40 | 0 |
| 2017-12-13 | $19.96 | $19.96 | $19.96 | $19.96 | $18.40 | 0 |
| 2017-12-12 | $19.96 | $19.96 | $19.96 | $19.96 | $18.40 | 0 |
| 2017-12-11 | $19.96 | $19.96 | $19.96 | $19.96 | $18.40 | 0 |
| 2017-12-08 | $19.96 | $19.96 | $19.96 | $19.96 | $18.40 | 96 |
| 2017-12-07 | $19.96 | $19.96 | $19.96 | $19.96 | $18.40 | 400 |
| 2017-12-06 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-12-05 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-12-04 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-12-01 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 25 |
| 2017-11-30 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-29 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 50 |
| 2017-11-28 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-27 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 1 |
| 2017-11-24 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 25 |
| 2017-11-21 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 50 |
| 2017-11-20 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-17 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 1 |
| 2017-11-16 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-15 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-14 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 8 |
| 2017-11-13 | $21.40 | $21.40 | $21.40 | $21.40 | $19.73 | 0 |
| 2017-11-10 | $21.40 | $21.45 | $21.40 | $21.40 | $19.73 | 6,964 |
| 2017-11-09 | $21.57 | $21.57 | $21.57 | $21.57 | $19.88 | 0 |
| 2017-11-08 | $21.57 | $21.57 | $21.57 | $21.57 | $19.88 | 0 |
| 2017-11-07 | $21.57 | $21.57 | $21.57 | $21.57 | $19.88 | 200 |
| 2017-11-06 | $21.59 | $21.59 | $21.59 | $21.59 | $19.90 | 904 |
| 2017-11-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.00 | 0 |
| 2017-11-02 | $21.70 | $21.70 | $21.70 | $21.70 | $20.00 | 0 |
| 2017-11-01 | $21.70 | $21.70 | $21.70 | $21.70 | $20.00 | 0 |
| 2017-10-31 | $21.70 | $21.70 | $21.70 | $21.70 | $20.00 | 200 |
| 2017-10-30 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-27 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-26 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-25 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-24 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-23 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-20 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-17 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-13 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-12 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 0 |
| 2017-10-11 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 500 |
| 2017-10-10 | $21.20 | $21.20 | $21.20 | $21.20 | $19.54 | 300 |
| 2017-10-09 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 5 |
| 2017-10-06 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 0 |
| 2017-10-05 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 0 |
| 2017-10-04 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 0 |
| 2017-10-03 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 1,100 |
| 2017-10-02 | $21.27 | $21.27 | $21.27 | $21.27 | $19.61 | 18,000 |
| 2017-09-29 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 1 |
| 2017-09-28 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 0 |
| 2017-09-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.32 | 400 |
| 2017-09-26 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 0 |
| 2017-09-25 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 0 |
| 2017-09-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 0 |
| 2017-09-21 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 300 |
| 2017-09-20 | $21.50 | $21.50 | $21.50 | $21.50 | $19.82 | 48 |
| 2017-09-19 | $21.50 | $21.50 | $21.50 | $21.50 | $19.82 | 0 |
| 2017-09-18 | $21.50 | $21.50 | $21.50 | $21.50 | $19.82 | 0 |
| 2017-09-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.82 | 600 |
| 2017-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 60 |
| 2017-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 1,300 |
| 2017-08-25 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 0 |
| 2017-08-24 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 600 |
| 2017-08-23 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 0 |
| 2017-08-22 | $21.10 | $21.10 | $21.10 | $21.10 | $19.45 | 200 |
| 2017-08-21 | $20.90 | $20.90 | $20.90 | $20.90 | $19.27 | 5,000 |
| 2017-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.36 | 0 |
| 2017-08-14 | $21.05 | $21.05 | $21.00 | $21.00 | $19.36 | 2,329 |
| 2017-08-11 | $20.80 | $20.80 | $20.80 | $20.80 | $19.17 | 1,800 |
| 2017-08-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.17 | 1,200 |
| 2017-08-09 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 25 |
| 2017-08-08 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 0 |
| 2017-08-07 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 327 |
| 2017-08-04 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 546 |
| 2017-08-03 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 53 |
| 2017-08-02 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 4 |
| 2017-08-01 | $21.46 | $21.46 | $21.46 | $21.46 | $19.78 | 400 |
| 2017-07-31 | $20.94 | $20.94 | $20.94 | $20.94 | $19.30 | 0 |
| 2017-07-28 | $20.94 | $20.94 | $20.94 | $20.94 | $19.30 | 20 |
| 2017-07-27 | $20.94 | $20.94 | $20.94 | $20.94 | $19.30 | 0 |
| 2017-07-26 | $20.94 | $20.94 | $20.94 | $20.94 | $19.30 | 66 |
| 2017-07-25 | $20.94 | $20.94 | $20.94 | $20.94 | $19.30 | 1 |
| 2017-07-24 | $20.94 | $20.94 | $20.94 | $20.94 | $19.30 | 100 |
| 2017-07-21 | $20.65 | $20.65 | $20.65 | $20.65 | $19.04 | 3 |
| 2017-07-20 | $20.65 | $20.65 | $20.65 | $20.65 | $19.04 | 0 |
| 2017-07-19 | $20.65 | $20.65 | $20.65 | $20.65 | $19.04 | 48 |
| 2017-07-18 | $20.80 | $20.80 | $20.80 | $20.80 | $19.17 | 0 |
| 2017-07-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.17 | 300 |
| 2017-07-14 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 35 |
| 2017-07-13 | $20.50 | $20.50 | $20.50 | $20.50 | $18.90 | 0 |
| 2017-07-12 | $20.40 | $20.50 | $20.40 | $20.50 | $18.90 | 1,384 |
| 2017-07-11 | $20.78 | $20.78 | $20.78 | $20.78 | $19.16 | 70 |
| 2017-07-10 | $20.78 | $20.78 | $20.78 | $20.78 | $19.16 | 0 |
| 2017-07-07 | $20.78 | $20.78 | $20.78 | $20.78 | $19.16 | 9 |
| 2017-07-06 | $20.78 | $20.78 | $20.78 | $20.78 | $19.16 | 909 |
| 2017-07-05 | $20.95 | $20.95 | $20.95 | $20.95 | $19.31 | 3 |
| 2017-07-03 | $20.95 | $20.95 | $20.95 | $20.95 | $19.31 | 0 |
| 2017-06-30 | $21.25 | $21.25 | $20.95 | $20.95 | $19.31 | 356 |
| 2017-06-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.00 | 0 |
| 2017-06-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.00 | 0 |
| 2017-06-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.00 | 0 |
| 2017-06-26 | $21.06 | $21.06 | $21.06 | $21.06 | $20.28 | 0 |
| 2017-06-23 | $21.06 | $21.06 | $21.06 | $21.06 | $20.28 | 277 |
| 2017-06-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.09 | 4 |
| 2017-06-21 | $21.90 | $21.90 | $21.90 | $21.90 | $20.52 | 0 |
| 2017-06-20 | $21.50 | $21.90 | $21.50 | $21.90 | $20.52 | 1,479 |
| 2017-06-19 | $21.15 | $21.15 | $21.15 | $21.15 | $19.81 | 231 |
| 2017-06-16 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-15 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 462 |
| 2017-06-14 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-13 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-12 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-09 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-08 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-07 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-06 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-05 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-06-02 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 82,562 |
| 2017-06-01 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-05-31 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-05-30 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 0 |
| 2017-05-26 | $21.31 | $21.31 | $21.31 | $21.31 | $19.96 | 184 |
| 2017-05-25 | $20.90 | $20.90 | $20.90 | $20.90 | $19.58 | 0 |
| 2017-05-24 | $20.90 | $20.90 | $20.90 | $20.90 | $19.58 | 0 |
| 2017-05-23 | $20.90 | $20.90 | $20.90 | $20.90 | $19.58 | 0 |
| 2017-05-22 | $20.90 | $20.90 | $20.90 | $20.90 | $19.58 | 554 |
| 2017-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.67 | 0 |
| 2017-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.67 | 0 |
| 2017-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.54 | 0 |
| 2017-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.44 | 0 |
| 2017-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.44 | 0 |
| 2017-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $19.44 | 0 |
| 2017-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.44 | 0 |
| 2017-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.44 | 277 |
| 2017-05-09 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-05-08 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 30,695 |
| 2017-05-05 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 75 |
| 2017-05-04 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-05-03 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-05-02 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-05-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-04-28 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-04-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 0 |
| 2017-04-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 277 |
| 2017-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $17.82 | 0 |
| 2017-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $17.82 | 0 |
| 2017-04-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.82 | 924 |
| 2017-04-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 0 |
| 2017-04-07 | $18.75 | $18.75 | $18.75 | $18.75 | $17.35 | 277 |
| 2017-04-06 | $18.90 | $18.90 | $18.90 | $18.90 | $17.49 | 277 |
| 2017-04-05 | $18.70 | $18.70 | $18.70 | $18.70 | $17.31 | 0 |
| 2017-04-04 | $18.70 | $18.70 | $18.70 | $18.70 | $17.31 | 92 |
| 2017-04-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-29 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-28 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-27 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-23 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 0 |
| 2017-03-22 | $18.40 | $18.40 | $18.40 | $18.40 | $17.03 | 369 |
| 2017-03-21 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-20 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-16 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-15 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-14 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-13 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-10 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 832 |
| 2017-03-09 | $18.05 | $18.05 | $18.05 | $18.05 | $16.70 | 0 |
| 2017-03-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.70 | 184 |
| 2017-03-07 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-06 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 0 |
| 2017-03-03 | $18.20 | $18.20 | $18.20 | $18.20 | $16.84 | 369 |
| 2017-03-02 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-03-01 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-28 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-27 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-24 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-23 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-22 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-21 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 0 |
| 2017-02-17 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 844 |
| 2017-02-16 | $17.96 | $17.96 | $17.96 | $17.96 | $16.62 | 3,698 |
| 2017-02-15 | $17.90 | $17.90 | $17.90 | $17.90 | $16.57 | 92 |
| 2017-02-14 | $17.95 | $17.95 | $17.95 | $17.95 | $16.61 | 92 |
| 2017-02-13 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-10 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 71 |
| 2017-02-09 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-08 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-07 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-06 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-03 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-02 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-02-01 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 0 |
| 2017-01-31 | $17.65 | $17.65 | $17.65 | $17.65 | $16.33 | 263 |
| 2017-01-30 | $17.43 | $17.43 | $17.43 | $17.43 | $16.13 | 0 |
| 2017-01-27 | $17.43 | $17.43 | $17.43 | $17.43 | $16.13 | 0 |
| 2017-01-26 | $17.43 | $17.43 | $17.43 | $17.43 | $16.13 | 0 |
| 2017-01-25 | $17.43 | $17.43 | $17.43 | $17.43 | $16.13 | 0 |
| 2017-01-24 | $17.43 | $17.43 | $17.43 | $17.43 | $16.13 | 0 |
| 2017-01-23 | $17.43 | $17.43 | $17.43 | $17.43 | $16.13 | 121 |
| 2017-01-20 | $17.55 | $17.55 | $17.55 | $17.55 | $16.24 | 0 |
| 2017-01-19 | $17.55 | $17.55 | $17.55 | $17.55 | $16.24 | 0 |
| 2017-01-18 | $17.55 | $17.55 | $17.55 | $17.55 | $16.24 | 0 |
| 2017-01-17 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2017-01-13 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2017-01-12 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2017-01-11 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2017-01-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2017-01-09 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 657 |
| 2017-01-06 | $18.33 | $18.33 | $18.33 | $18.33 | $16.76 | 0 |
| 2017-01-05 | $18.33 | $18.33 | $18.33 | $18.33 | $16.76 | 0 |
| 2017-01-04 | $18.33 | $18.33 | $18.33 | $18.33 | $16.76 | 3,698 |
| 2017-01-03 | $18.25 | $18.25 | $18.25 | $18.25 | $16.69 | 92 |
| 2016-12-30 | $18.80 | $18.80 | $18.80 | $18.80 | $17.19 | 4,068 |
| 2016-12-29 | $18.15 | $18.15 | $18.15 | $18.15 | $16.60 | 0 |
| 2016-12-28 | $18.15 | $18.15 | $18.15 | $18.15 | $16.60 | 0 |
| 2016-12-27 | $18.10 | $18.15 | $18.10 | $18.15 | $16.60 | 277 |
| 2016-12-23 | $17.75 | $17.75 | $17.75 | $17.75 | $16.23 | 13,498 |
| 2016-12-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.23 | 2,000 |
| 2016-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $16.00 | 0 |
| 2016-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.00 | 0 |
| 2016-12-19 | $17.50 | $17.50 | $17.50 | $17.50 | $16.00 | 0 |
| 2016-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.00 | 360 |
| 2016-12-15 | $17.17 | $17.17 | $17.17 | $17.17 | $15.70 | 0 |
| 2016-12-14 | $17.17 | $17.17 | $17.17 | $17.17 | $15.70 | 0 |
| 2016-12-13 | $17.17 | $17.17 | $17.17 | $17.17 | $15.70 | 0 |
| 2016-12-12 | $17.17 | $17.17 | $17.17 | $17.17 | $15.70 | 343 |
| 2016-12-09 | $16.85 | $16.85 | $16.85 | $16.85 | $15.41 | 0 |
| 2016-12-08 | $16.85 | $16.85 | $16.85 | $16.85 | $15.41 | 0 |
| 2016-12-07 | $16.85 | $16.85 | $16.85 | $16.85 | $15.41 | 72 |
| 2016-12-06 | $16.85 | $16.85 | $16.85 | $16.85 | $15.41 | 0 |
| 2016-12-05 | $16.85 | $16.85 | $16.85 | $16.85 | $15.41 | 0 |
| 2016-12-02 | $16.85 | $16.85 | $16.85 | $16.85 | $15.41 | 411 |
| 2016-12-01 | $17.31 | $17.31 | $17.31 | $17.31 | $15.83 | 0 |
| 2016-11-30 | $17.31 | $17.31 | $17.31 | $17.31 | $15.83 | 9 |
| 2016-11-29 | $17.31 | $17.31 | $17.31 | $17.31 | $15.83 | 0 |
| 2016-11-28 | $17.31 | $17.31 | $17.31 | $17.31 | $15.83 | 277 |
| 2016-11-25 | $17.00 | $17.39 | $17.00 | $17.39 | $15.90 | 1,178 |
| 2016-11-23 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 0 |
| 2016-11-22 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 0 |
| 2016-11-21 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 0 |
| 2016-11-18 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 0 |
| 2016-11-17 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 0 |
| 2016-11-16 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 0 |
| 2016-11-15 | $16.59 | $16.59 | $16.59 | $16.59 | $15.17 | 577 |
| 2016-11-14 | $16.42 | $16.42 | $16.42 | $16.42 | $15.02 | 92 |
| 2016-11-11 | $17.25 | $17.25 | $17.25 | $17.25 | $15.77 | 0 |
| 2016-11-10 | $17.25 | $17.25 | $17.25 | $17.25 | $15.77 | 0 |
| 2016-11-09 | $17.25 | $17.25 | $17.25 | $17.25 | $15.77 | 361 |
| 2016-11-08 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-11-07 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 8 |
| 2016-11-04 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-11-03 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-11-01 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-10-31 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-10-28 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 28 |
| 2016-10-27 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 0 |
| 2016-10-26 | $17.70 | $17.70 | $17.70 | $17.70 | $16.19 | 592 |
| 2016-10-25 | $18.39 | $18.39 | $18.39 | $18.39 | $16.82 | 0 |
| 2016-10-24 | $18.39 | $18.39 | $18.39 | $18.39 | $16.82 | 0 |
| 2016-10-21 | $18.39 | $18.39 | $18.39 | $18.39 | $16.82 | 0 |
| 2016-10-20 | $18.39 | $18.39 | $18.39 | $18.39 | $16.82 | 0 |
| 2016-10-19 | $18.39 | $18.39 | $18.39 | $18.39 | $16.82 | 156 |
| 2016-10-18 | $18.11 | $18.11 | $18.11 | $18.11 | $16.56 | 1,756 |
| 2016-10-17 | $17.89 | $17.89 | $17.89 | $17.89 | $16.36 | 100 |
| 2016-10-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.87 | 0 |
| 2016-10-13 | $18.45 | $18.45 | $18.45 | $18.45 | $16.87 | 0 |
| 2016-10-12 | $18.45 | $18.45 | $18.45 | $18.45 | $16.87 | 0 |
| 2016-10-11 | $18.45 | $18.45 | $18.45 | $18.45 | $16.87 | 49 |
| 2016-10-10 | $18.45 | $18.45 | $18.45 | $18.45 | $16.87 | 0 |
| 2016-10-07 | $18.45 | $18.45 | $18.45 | $18.45 | $16.87 | 390 |
| 2016-10-06 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 9 |
| 2016-10-05 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 4 |
| 2016-10-04 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2016-10-03 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2016-09-30 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2016-09-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2016-09-28 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2016-09-27 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 0 |
| 2016-09-26 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 924 |
| 2016-09-23 | $19.36 | $19.36 | $19.36 | $19.36 | $17.70 | 0 |
| 2016-09-22 | $19.36 | $19.36 | $19.36 | $19.36 | $17.70 | 2,777 |
| 2016-09-21 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 88 |
| 2016-09-20 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 228 |
| 2016-09-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 0 |
| 2016-09-16 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 0 |
| 2016-09-15 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 1,388 |
| 2016-09-14 | $18.99 | $18.99 | $18.99 | $18.99 | $17.37 | 0 |
| 2016-09-13 | $19.04 | $19.10 | $18.99 | $18.99 | $17.37 | 739 |
| 2016-09-12 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 2,410 |
| 2016-09-09 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 0 |
| 2016-09-08 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 0 |
| 2016-09-07 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 0 |
| 2016-09-06 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 0 |
| 2016-09-02 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 57 |
| 2016-09-01 | $19.35 | $19.35 | $19.35 | $19.35 | $17.70 | 50,526 |
| 2016-08-31 | $18.85 | $18.85 | $18.85 | $18.85 | $17.24 | 0 |
| 2016-08-30 | $19.05 | $19.05 | $18.85 | $18.85 | $17.24 | 727 |
| 2016-08-29 | $19.33 | $19.33 | $19.16 | $19.16 | $17.52 | 704 |
| 2016-08-26 | $19.15 | $19.15 | $19.15 | $19.15 | $17.51 | 0 |
| 2016-08-25 | $19.15 | $19.15 | $19.15 | $19.15 | $17.51 | 661 |
| 2016-08-24 | $19.86 | $19.86 | $19.86 | $19.86 | $18.16 | 0 |
| 2016-08-23 | $19.86 | $19.86 | $19.86 | $19.86 | $18.16 | 0 |
| 2016-08-22 | $19.67 | $19.86 | $19.67 | $19.86 | $18.16 | 184 |
| 2016-08-19 | $19.67 | $19.67 | $19.67 | $19.67 | $17.99 | 0 |
| 2016-08-18 | $19.67 | $19.67 | $19.67 | $19.67 | $17.99 | 0 |
| 2016-08-17 | $19.67 | $19.67 | $19.67 | $19.67 | $17.99 | 0 |
| 2016-08-16 | $19.35 | $19.67 | $19.35 | $19.67 | $17.99 | 380 |
| 2016-08-15 | $19.45 | $19.45 | $19.45 | $19.45 | $17.79 | 92 |
| 2016-08-12 | $19.40 | $19.40 | $19.40 | $19.40 | $17.74 | 344 |
| 2016-08-11 | $18.70 | $18.70 | $18.70 | $18.70 | $17.10 | 0 |
| 2016-08-10 | $18.70 | $18.70 | $18.70 | $18.70 | $17.10 | 0 |
| 2016-08-09 | $18.70 | $18.70 | $18.70 | $18.70 | $17.10 | 0 |
| 2016-08-08 | $18.70 | $18.70 | $18.70 | $18.70 | $17.10 | 1,687 |
| 2016-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 1,608 |
| 2016-08-04 | $18.85 | $18.85 | $18.85 | $18.85 | $17.24 | 352 |
| 2016-08-03 | $18.96 | $18.96 | $18.96 | $18.96 | $17.34 | 0 |
| 2016-08-02 | $18.96 | $18.96 | $18.96 | $18.96 | $17.34 | 1,048 |
| 2016-08-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.28 | 0 |
| 2016-07-29 | $19.04 | $19.04 | $18.90 | $18.90 | $17.28 | 303 |
| 2016-07-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 0 |
| 2016-07-27 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 0 |
| 2016-07-26 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 0 |
| 2016-07-25 | $19.25 | $19.25 | $19.25 | $19.25 | $17.60 | 439 |
| 2016-07-22 | $19.15 | $19.15 | $18.95 | $18.95 | $17.33 | 1,862 |
| 2016-07-21 | $19.10 | $19.10 | $19.10 | $19.10 | $17.47 | 334 |
| 2016-07-20 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 0 |
| 2016-07-19 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 0 |
| 2016-07-18 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 87 |
| 2016-07-15 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 0 |
| 2016-07-14 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 0 |
| 2016-07-13 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 0 |
| 2016-07-12 | $19.20 | $19.20 | $19.20 | $19.20 | $17.56 | 510 |
| 2016-07-11 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 0 |
| 2016-07-08 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 232 |
| 2016-07-07 | $18.55 | $18.55 | $18.55 | $18.55 | $16.96 | 1,958 |
| 2016-07-06 | $18.42 | $18.42 | $18.42 | $18.42 | $16.84 | 498 |
| 2016-07-05 | $18.70 | $18.70 | $18.70 | $18.70 | $17.10 | 243 |
| 2016-07-01 | $18.95 | $18.95 | $18.95 | $18.95 | $17.33 | 491 |
| 2016-06-30 | $18.68 | $18.68 | $18.68 | $18.68 | $17.08 | 352 |
| 2016-06-29 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 0 |
| 2016-06-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.05 | 4 |
| 2016-06-27 | $17.86 | $17.86 | $17.55 | $17.55 | $16.05 | 1,415 |
| 2016-06-24 | $19.01 | $19.01 | $19.01 | $19.01 | $17.38 | 0 |
| 2016-06-23 | $19.01 | $19.01 | $19.01 | $19.01 | $17.38 | 918 |
| 2016-06-22 | $17.65 | $17.65 | $17.65 | $17.65 | $16.14 | 0 |
| 2016-06-21 | $17.65 | $17.65 | $17.65 | $17.65 | $16.04 | 0 |
| 2016-06-20 | $17.65 | $17.65 | $17.65 | $17.65 | $16.04 | 0 |
| 2016-06-17 | $17.65 | $17.65 | $17.65 | $17.65 | $16.04 | 0 |
| 2016-06-16 | $17.65 | $17.65 | $17.65 | $17.65 | $16.04 | 201 |
| 2016-06-15 | $17.40 | $17.40 | $17.40 | $17.40 | $15.82 | 0 |
| 2016-06-14 | $17.90 | $17.90 | $17.40 | $17.40 | $15.82 | 1,337 |
| 2016-06-13 | $18.08 | $18.08 | $18.02 | $18.02 | $16.38 | 1,629 |
| 2016-06-10 | $18.60 | $18.60 | $18.60 | $18.60 | $16.91 | 119 |
| 2016-06-09 | $18.99 | $18.99 | $18.99 | $18.99 | $17.26 | 0 |
| 2016-06-08 | $18.99 | $18.99 | $18.99 | $18.99 | $17.26 | 434 |
| 2016-06-07 | $19.05 | $19.05 | $19.05 | $19.05 | $17.31 | 0 |
| 2016-06-06 | $19.05 | $19.05 | $19.05 | $19.05 | $17.31 | 390 |
| 2016-06-03 | $18.76 | $18.76 | $18.76 | $18.76 | $17.05 | 0 |
| 2016-06-02 | $18.76 | $18.76 | $18.76 | $18.76 | $17.05 | 213 |
| 2016-06-01 | $18.60 | $18.60 | $18.60 | $18.60 | $16.91 | 0 |
| 2016-05-31 | $18.60 | $18.60 | $18.60 | $18.60 | $16.91 | 1,423 |
| 2016-05-27 | $19.05 | $19.05 | $19.05 | $19.05 | $17.31 | 0 |
| 2016-05-26 | $19.05 | $19.05 | $19.05 | $19.05 | $17.31 | 0 |
| 2016-05-25 | $19.05 | $19.05 | $19.05 | $19.05 | $17.31 | 410 |
| 2016-05-24 | $18.36 | $18.36 | $18.36 | $18.36 | $16.69 | 0 |
| 2016-05-23 | $18.36 | $18.36 | $18.36 | $18.36 | $16.69 | 0 |
| 2016-05-20 | $18.36 | $18.36 | $18.36 | $18.36 | $16.69 | 0 |
| 2016-05-19 | $18.36 | $18.36 | $18.36 | $18.36 | $16.69 | 304 |
| 2016-05-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.82 | 4,622 |
| 2016-05-17 | $18.21 | $18.21 | $18.21 | $18.21 | $16.55 | 0 |
| 2016-05-16 | $18.21 | $18.21 | $18.21 | $18.21 | $16.55 | 924 |
| 2016-05-13 | $18.20 | $18.20 | $18.20 | $18.20 | $16.54 | 0 |
| 2016-05-12 | $18.40 | $18.40 | $18.20 | $18.20 | $16.54 | 722 |
| 2016-05-11 | $17.91 | $17.91 | $17.91 | $17.91 | $16.28 | 468 |
| 2016-05-10 | $17.75 | $17.75 | $17.75 | $17.75 | $16.14 | 0 |
| 2016-05-09 | $17.75 | $17.75 | $17.75 | $17.75 | $16.14 | 0 |
| 2016-05-06 | $17.75 | $17.75 | $17.75 | $17.75 | $16.14 | 0 |
| 2016-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $16.14 | 445 |
| 2016-05-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.00 | 0 |
| 2016-05-03 | $17.71 | $17.71 | $17.60 | $17.60 | $16.00 | 1,772 |
| 2016-05-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.09 | 235 |
| 2016-04-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.14 | 86 |
| 2016-04-28 | $17.65 | $17.76 | $17.65 | $17.75 | $16.14 | 2,493 |
| 2016-04-27 | $17.35 | $17.35 | $17.35 | $17.35 | $15.77 | 0 |
| 2016-04-26 | $17.35 | $17.35 | $17.35 | $17.35 | $15.77 | 203 |
| 2016-04-25 | $17.35 | $17.35 | $17.35 | $17.35 | $15.77 | 0 |
| 2016-04-22 | $17.35 | $17.35 | $17.35 | $17.35 | $15.77 | 134 |
| 2016-04-21 | $17.70 | $17.70 | $17.70 | $17.70 | $16.09 | 1,473 |
| 2016-04-20 | $18.11 | $18.11 | $18.10 | $18.10 | $16.45 | 1,006 |
| 2016-04-19 | $18.15 | $18.15 | $18.15 | $18.15 | $16.50 | 604 |
| 2016-04-18 | $18.16 | $18.16 | $18.10 | $18.10 | $16.45 | 1,690 |
| 2016-04-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.36 | 409 |
| 2016-04-14 | $17.72 | $17.72 | $17.72 | $17.72 | $16.11 | 0 |
| 2016-04-13 | $17.72 | $17.72 | $17.72 | $17.72 | $16.11 | 21,100 |
| 2016-04-12 | $17.80 | $17.81 | $17.80 | $17.81 | $16.19 | 3,741 |
| 2016-04-11 | $17.85 | $17.85 | $17.85 | $17.85 | $16.23 | 361 |
| 2016-04-08 | $17.66 | $17.90 | $17.66 | $17.70 | $16.09 | 7,180 |
| 2016-04-07 | $17.83 | $17.83 | $17.70 | $17.70 | $16.09 | 79,678 |
| 2016-04-06 | $17.84 | $17.84 | $17.84 | $17.84 | $16.22 | 955 |
| 2016-04-05 | $17.43 | $17.55 | $17.43 | $17.45 | $15.86 | 10,509 |
| 2016-04-04 | $17.80 | $17.80 | $17.80 | $17.80 | $16.18 | 432 |
| 2016-04-01 | $17.33 | $17.33 | $17.31 | $17.31 | $15.74 | 3,088 |
| 2016-03-31 | $17.50 | $17.50 | $17.50 | $17.50 | $15.91 | 212 |
| 2016-03-30 | $17.69 | $17.95 | $17.69 | $17.95 | $16.32 | 184 |
| 2016-03-29 | $17.30 | $17.30 | $17.30 | $17.30 | $15.73 | 4,948 |
| 2016-03-28 | $17.09 | $17.25 | $17.07 | $17.25 | $15.68 | 1,451 |
| 2016-03-24 | $17.00 | $17.01 | $17.00 | $17.01 | $15.46 | 395 |
| 2016-03-23 | $17.00 | $17.13 | $16.95 | $16.95 | $15.41 | 2,886 |
| 2016-03-22 | $17.16 | $17.16 | $17.16 | $17.16 | $15.60 | 12,230 |
| 2016-03-21 | $17.51 | $17.51 | $17.51 | $17.51 | $15.92 | 0 |
| 2016-03-18 | $17.51 | $17.51 | $17.51 | $17.51 | $15.92 | 845 |
| 2016-03-17 | $17.63 | $17.63 | $17.63 | $17.63 | $16.02 | 432 |
| 2016-03-16 | $17.00 | $17.42 | $17.00 | $17.42 | $15.84 | 14,339 |
| 2016-03-15 | $17.41 | $17.41 | $17.11 | $17.17 | $15.61 | 42,324 |
| 2016-03-14 | $16.82 | $16.82 | $16.82 | $16.82 | $15.29 | 569 |
| 2016-03-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.29 | 973 |
| 2016-03-10 | $16.82 | $16.82 | $16.82 | $16.82 | $15.29 | 196 |
| 2016-03-09 | $17.10 | $17.10 | $17.10 | $17.10 | $15.54 | 2,564 |
| 2016-03-08 | $17.15 | $17.15 | $17.15 | $17.15 | $15.59 | 92 |
| 2016-03-07 | $17.26 | $17.26 | $17.20 | $17.20 | $15.64 | 1,762 |
| 2016-03-04 | $17.40 | $17.47 | $17.40 | $17.40 | $15.82 | 646 |
| 2016-03-03 | $17.41 | $17.45 | $17.40 | $17.40 | $15.82 | 1,396 |
| 2016-03-02 | $17.55 | $17.55 | $17.55 | $17.55 | $15.95 | 3,566 |
| 2016-03-01 | $17.61 | $17.61 | $17.61 | $17.61 | $16.01 | 1,357 |
| 2016-02-29 | $17.29 | $17.29 | $17.29 | $17.29 | $15.72 | 1 |
| 2016-02-26 | $17.29 | $17.29 | $17.29 | $17.29 | $15.72 | 2,814 |
| 2016-02-25 | $17.29 | $17.29 | $17.17 | $17.17 | $15.61 | 997 |
| 2016-02-24 | $16.97 | $16.97 | $16.97 | $16.97 | $15.43 | 210 |
| 2016-02-23 | $17.42 | $17.42 | $17.15 | $17.15 | $15.59 | 4,012 |
| 2016-02-22 | $17.60 | $17.60 | $17.45 | $17.45 | $15.86 | 1,776 |
| 2016-02-19 | $17.45 | $17.45 | $17.45 | $17.45 | $15.86 | 963 |
| 2016-02-18 | $17.50 | $17.50 | $17.45 | $17.45 | $15.86 | 8,416 |
| 2016-02-17 | $17.40 | $17.67 | $17.27 | $17.67 | $16.07 | 50,546 |
| 2016-02-16 | $17.23 | $17.23 | $17.15 | $17.15 | $15.59 | 2,885 |
| 2016-02-12 | $17.05 | $17.05 | $17.05 | $17.05 | $15.50 | 2,765 |
| 2016-02-11 | $16.95 | $17.02 | $16.80 | $16.80 | $15.27 | 6,269 |
| 2016-02-10 | $17.60 | $17.60 | $17.26 | $17.26 | $15.69 | 3,579 |
| 2016-02-09 | $17.49 | $17.60 | $17.30 | $17.60 | $16.00 | 1,082 |
| 2016-02-08 | $17.19 | $17.19 | $17.19 | $17.19 | $15.63 | 14,378 |
| 2016-02-05 | $17.90 | $17.90 | $17.45 | $17.45 | $15.86 | 1,348 |
| 2016-02-04 | $17.80 | $17.80 | $17.60 | $17.60 | $16.00 | 4,583 |
| 2016-02-03 | $16.85 | $16.85 | $16.85 | $16.85 | $15.32 | 0 |
| 2016-02-02 | $17.06 | $17.06 | $16.85 | $16.85 | $15.32 | 522 |
| 2016-02-01 | $17.05 | $17.23 | $17.02 | $17.23 | $15.66 | 2,563 |
| 2016-01-29 | $17.01 | $17.01 | $16.93 | $16.99 | $15.44 | 2,966 |
| 2016-01-28 | $17.15 | $17.15 | $16.99 | $16.99 | $15.44 | 1,014 |
| 2016-01-27 | $16.65 | $16.76 | $16.27 | $16.27 | $14.79 | 86,515 |
| 2016-01-26 | $15.95 | $16.15 | $15.95 | $16.05 | $14.59 | 15,191 |
| 2016-01-25 | $15.80 | $15.80 | $15.80 | $15.80 | $14.36 | 1,185 |
| 2016-01-22 | $15.81 | $16.02 | $15.80 | $16.01 | $14.55 | 13,333 |
| 2016-01-21 | $15.25 | $15.48 | $15.24 | $15.27 | $13.88 | 16,226 |
| 2016-01-20 | $16.01 | $16.09 | $15.85 | $15.92 | $14.47 | 24,662 |
| 2016-01-19 | $16.30 | $16.35 | $16.30 | $16.30 | $14.64 | 1,470 |
| 2016-01-15 | $16.05 | $16.19 | $15.85 | $15.85 | $14.23 | 158,876 |
| 2016-01-14 | $16.25 | $16.25 | $16.20 | $16.24 | $14.58 | 762,315 |
| 2016-01-13 | $16.40 | $16.40 | $16.29 | $16.29 | $14.63 | 21,526 |
| 2016-01-12 | $16.35 | $16.73 | $16.35 | $16.73 | $15.02 | 2,250 |
| 2016-01-11 | $16.28 | $16.28 | $16.28 | $16.28 | $14.62 | 2,508 |
| 2016-01-08 | $16.20 | $16.20 | $16.20 | $16.20 | $14.55 | 1,435 |
| 2016-01-07 | $16.64 | $16.64 | $16.64 | $16.64 | $14.94 | 14,955 |
| 2016-01-06 | $16.65 | $16.65 | $16.64 | $16.64 | $14.94 | 755 |
| 2016-01-05 | $16.55 | $16.62 | $16.55 | $16.62 | $14.92 | 4,235 |
| 2016-01-04 | $16.52 | $16.71 | $16.49 | $16.70 | $15.00 | 2,074 |
| 2015-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $15.49 | 1,940 |
| 2015-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.71 | 477 |
| 2015-12-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.62 | 970 |
| 2015-12-28 | $17.19 | $17.19 | $17.19 | $17.19 | $15.43 | 312 |
| 2015-12-24 | $17.15 | $17.15 | $17.15 | $17.15 | $15.40 | 0 |
| 2015-12-23 | $17.15 | $17.15 | $17.15 | $17.15 | $15.40 | 481 |
| 2015-12-22 | $16.77 | $16.77 | $16.77 | $16.77 | $15.06 | 1,077 |
| 2015-12-21 | $16.80 | $16.80 | $16.80 | $16.80 | $15.09 | 3,701 |
| 2015-12-18 | $16.77 | $16.77 | $16.75 | $16.75 | $15.04 | 6,265 |
| 2015-12-17 | $17.00 | $17.00 | $16.95 | $17.00 | $15.27 | 10,204 |
| 2015-12-16 | $17.15 | $17.15 | $17.15 | $17.15 | $15.40 | 1,962 |
| 2015-12-15 | $17.15 | $17.15 | $17.15 | $17.15 | $15.40 | 2,376 |
| 2015-12-14 | $16.65 | $16.89 | $16.65 | $16.89 | $15.16 | 1,022 |
| 2015-12-11 | $17.00 | $17.00 | $17.00 | $17.00 | $15.27 | 0 |
| 2015-12-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.27 | 1,130 |
| 2015-12-09 | $16.81 | $16.81 | $16.81 | $16.81 | $15.09 | 608 |
| 2015-12-08 | $17.38 | $17.38 | $17.38 | $17.38 | $15.61 | 696 |
| 2015-12-07 | $17.38 | $17.38 | $17.38 | $17.38 | $15.61 | 723 |
| 2015-12-04 | $17.26 | $17.26 | $17.26 | $17.26 | $15.50 | 2,021 |
| 2015-12-03 | $17.25 | $17.25 | $17.10 | $17.10 | $15.36 | 24,733 |
| 2015-12-02 | $17.44 | $17.44 | $17.44 | $17.44 | $15.66 | 1,779 |
| 2015-12-01 | $17.15 | $17.15 | $17.15 | $17.15 | $15.40 | 6,048 |
| 2015-11-30 | $17.15 | $17.15 | $17.15 | $17.15 | $15.40 | 1,899 |
| 2015-11-27 | $16.10 | $16.10 | $16.10 | $16.10 | $14.46 | 1,165 |
| 2015-11-25 | $16.10 | $16.10 | $16.10 | $16.10 | $14.46 | 0 |
| 2015-11-24 | $16.10 | $16.10 | $16.10 | $16.10 | $14.46 | 763 |
| 2015-11-23 | $16.15 | $16.15 | $16.15 | $16.15 | $14.50 | 29,764 |
| 2015-11-20 | $16.20 | $16.20 | $16.20 | $16.20 | $14.55 | 2,409 |
| 2015-11-19 | $15.90 | $15.90 | $15.90 | $15.90 | $14.28 | 2,612 |
| 2015-11-18 | $15.90 | $15.90 | $15.90 | $15.90 | $14.28 | 1,147 |
| 2015-11-17 | $15.80 | $15.80 | $15.80 | $15.80 | $14.19 | 385 |
| 2015-11-16 | $15.97 | $15.97 | $15.97 | $15.97 | $14.34 | 556 |
| 2015-11-13 | $15.97 | $15.97 | $15.97 | $15.97 | $14.34 | 2,876 |
| 2015-11-12 | $15.97 | $15.97 | $15.97 | $15.97 | $14.34 | 499 |
| 2015-11-11 | $15.97 | $15.97 | $15.97 | $15.97 | $14.34 | 0 |
| 2015-11-10 | $15.97 | $15.97 | $15.97 | $15.97 | $14.34 | 4,837 |
| 2015-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.37 | 22,696 |
| 2015-11-06 | $16.35 | $16.35 | $16.00 | $16.00 | $14.37 | 2,464 |
| 2015-11-05 | $16.35 | $16.35 | $16.35 | $16.35 | $14.68 | 281 |
| 2015-11-04 | $16.60 | $16.60 | $16.35 | $16.35 | $14.68 | 2,732 |
| 2015-11-03 | $16.71 | $16.71 | $16.71 | $16.71 | $15.01 | 749 |
| 2015-11-02 | $16.71 | $16.71 | $16.71 | $16.71 | $15.01 | 1,465 |
| 2015-10-30 | $16.90 | $16.90 | $16.90 | $16.90 | $15.18 | 0 |
| 2015-10-29 | $16.90 | $16.90 | $16.90 | $16.90 | $15.18 | 9,286 |
| 2015-10-28 | $16.85 | $16.85 | $16.85 | $16.85 | $15.13 | 467 |
| 2015-10-27 | $17.00 | $17.00 | $16.65 | $16.65 | $14.95 | 7,549 |
| 2015-10-26 | $17.19 | $17.19 | $17.19 | $17.19 | $15.44 | 1,324 |
| 2015-10-23 | $16.93 | $17.19 | $16.93 | $17.19 | $15.44 | 1,167 |
| 2015-10-22 | $16.60 | $16.60 | $16.60 | $16.60 | $14.91 | 1,026 |
| 2015-10-21 | $16.60 | $16.60 | $16.60 | $16.60 | $14.91 | 2,374 |
| 2015-10-20 | $16.60 | $16.63 | $16.60 | $16.63 | $14.94 | 3,823 |
| 2015-10-19 | $16.45 | $16.45 | $16.45 | $16.45 | $14.77 | 6,955 |
| 2015-10-16 | $16.30 | $16.30 | $16.30 | $16.30 | $14.64 | 300 |
| 2015-10-15 | $16.33 | $16.33 | $16.30 | $16.30 | $14.64 | 5,343 |
| 2015-10-14 | $16.05 | $16.05 | $16.05 | $16.05 | $14.41 | 9 |
| 2015-10-13 | $16.05 | $16.05 | $16.05 | $16.05 | $14.41 | 112 |
| 2015-10-12 | $16.29 | $16.29 | $16.27 | $16.27 | $14.61 | 4,763 |
| 2015-10-09 | $16.30 | $16.30 | $16.30 | $16.30 | $14.64 | 844 |
| 2015-10-08 | $16.20 | $16.20 | $16.20 | $16.20 | $14.55 | 600 |
| 2015-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $14.55 | 1,702 |
| 2015-10-06 | $16.14 | $16.14 | $16.14 | $16.14 | $14.49 | 97,866 |
| 2015-10-05 | $16.31 | $16.56 | $16.31 | $16.56 | $14.87 | 535 |
| 2015-10-02 | $15.85 | $15.85 | $15.85 | $15.85 | $14.23 | 1,235 |
| 2015-10-01 | $15.85 | $15.85 | $15.85 | $15.85 | $14.23 | 990 |
| 2015-09-30 | $15.94 | $15.94 | $15.94 | $15.94 | $14.31 | 96,499 |
| 2015-09-29 | $15.35 | $15.35 | $15.35 | $15.35 | $13.78 | 9,404 |
| 2015-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $13.83 | 930 |
| 2015-09-25 | $15.40 | $15.40 | $15.40 | $15.40 | $13.83 | 5,200 |
| 2015-09-24 | $15.40 | $15.40 | $15.40 | $15.40 | $13.83 | 1,788 |
| 2015-09-23 | $15.50 | $15.50 | $15.50 | $15.50 | $13.92 | 309 |
| 2015-09-22 | $15.50 | $15.50 | $15.50 | $15.50 | $13.92 | 1,406 |
| 2015-09-21 | $15.60 | $15.69 | $15.60 | $15.69 | $14.09 | 870 |
| 2015-09-18 | $15.60 | $15.69 | $15.60 | $15.69 | $14.09 | 1,473 |
| 2015-09-17 | $15.60 | $15.69 | $15.60 | $15.69 | $14.09 | 8,887 |
| 2015-09-16 | $15.60 | $15.69 | $15.60 | $15.69 | $14.09 | 2,797 |
| 2015-09-15 | $15.60 | $15.60 | $15.60 | $15.60 | $14.01 | 92 |
| 2015-09-14 | $15.60 | $15.82 | $15.60 | $15.82 | $14.21 | 5,078 |
| 2015-09-11 | $15.70 | $15.70 | $15.60 | $15.60 | $14.01 | 6,102 |
| 2015-09-10 | $15.75 | $15.75 | $15.70 | $15.70 | $14.10 | 20,335 |
| 2015-09-09 | $15.89 | $15.89 | $15.80 | $15.80 | $14.19 | 25,796 |
| 2015-09-08 | $15.20 | $15.32 | $15.20 | $15.32 | $13.76 | 408 |
| 2015-09-04 | $15.20 | $15.32 | $15.20 | $15.32 | $13.76 | 1,945 |
| 2015-09-03 | $15.50 | $15.50 | $15.50 | $15.50 | $13.92 | 250 |
| 2015-09-02 | $15.73 | $15.73 | $15.73 | $15.73 | $14.13 | 783 |
| 2015-09-01 | $15.45 | $15.50 | $15.45 | $15.50 | $13.92 | 5,158 |
| 2015-08-31 | $15.60 | $15.60 | $15.60 | $15.60 | $14.01 | 0 |
| 2015-08-28 | $15.60 | $15.60 | $15.60 | $15.60 | $14.01 | 1,092 |
| 2015-08-27 | $15.60 | $15.60 | $15.60 | $15.60 | $14.01 | 760 |
Compass Group Plc (CMPGF) News Headlines
Recent Compass Group Plc (CMPGF) News
Similar Companies to Compass Group Plc (CMPGF) 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 | -- | -- | -- |