Chicago Rivet & Machine Company (CVR) Exchange: NYSE MKT
Data as of April 25, 2024
$15.54 ($-0.15) -0.96%
Chicago Rivet & Machine Company - Daily Information
Click for more stock information on Chicago Rivet & Machine Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.30 |
| Previous Close | $15.54 |
| High | $15.69 |
| Low | $15.30 |
| Adjusted Open | $15.30 |
| Previous Adjusted Close | $15.54 |
| Adjusted High | $15.69 |
| Adjusted Low | $15.30 |
About Chicago Rivet & Machine Company (CVR)
Chicago Rivet & Machine Co., manufactures rivet setting machines and automated assembly systems for high volume production, as well as replacement tooling and parts. The Company operates in two segments: fasteners and assembly equipment. The fastener segment consists of the manufacture and sale of rivets, cold-formed fasteners and parts and screw machine products. The assembly equipment segment consists primarily of the manufacture of automatic rivet setting machines, automatic assembly equipment and parts and tools for such machines. It manufactures cold formed parts/cold headed fasteners from .03 inches to .620 inches in body diameter, and up to five inches in length. It designs and builds custom riveting machines. It also offers repair and consulting services.The Company's manufacturing facilities are located in Tyrone, Pennsylvania and Albia, Iowa.
Invest in Chicago Rivet & Machine Company (CVR)
Historical Stock Data for Chicago Rivet & Machine Company (CVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $15.30 | $15.69 | $15.30 | $15.54 | $15.54 | 1,075 |
| 2024-04-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 346 |
| 2024-04-23 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 47 |
| 2024-04-22 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 219 |
| 2024-04-19 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 136 |
| 2024-04-18 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 264 |
| 2024-04-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 282 |
| 2024-04-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 223 |
| 2024-04-15 | $15.60 | $15.65 | $15.50 | $15.50 | $15.50 | 2,853 |
| 2024-04-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 654 |
| 2024-04-11 | $15.60 | $15.63 | $15.31 | $15.60 | $15.60 | 1,204 |
| 2024-04-10 | $15.35 | $15.50 | $15.35 | $15.43 | $15.43 | 594 |
| 2024-04-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 473 |
| 2024-04-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 455 |
| 2024-04-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 117 |
| 2024-04-04 | $16.05 | $16.05 | $15.84 | $15.84 | $15.84 | 785 |
| 2024-04-03 | $15.99 | $16.10 | $15.99 | $16.00 | $16.00 | 996 |
| 2024-04-02 | $15.84 | $16.89 | $15.84 | $16.45 | $16.45 | 864 |
| 2024-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 163 |
| 2024-03-28 | $16.65 | $17.00 | $15.91 | $17.00 | $17.00 | 1,386 |
| 2024-03-27 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 385 |
| 2024-03-26 | $17.49 | $17.49 | $16.48 | $16.48 | $16.48 | 414 |
| 2024-03-25 | $15.30 | $16.88 | $15.30 | $16.56 | $16.56 | 5,271 |
| 2024-03-22 | $15.50 | $15.81 | $15.39 | $15.68 | $15.68 | 2,075 |
| 2024-03-21 | $15.00 | $15.20 | $15.00 | $15.20 | $15.20 | 995 |
| 2024-03-20 | $14.75 | $15.23 | $14.75 | $15.13 | $15.13 | 2,611 |
| 2024-03-19 | $16.50 | $16.50 | $14.73 | $14.80 | $14.80 | 10,098 |
| 2024-03-18 | $17.00 | $17.40 | $16.13 | $16.30 | $16.30 | 12,814 |
| 2024-03-15 | $15.29 | $18.53 | $14.92 | $17.05 | $17.05 | 23,059 |
| 2024-03-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 53 |
| 2024-03-13 | $14.82 | $14.86 | $14.78 | $14.81 | $14.81 | 3,427 |
| 2024-03-12 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 382 |
| 2024-03-11 | $15.10 | $15.10 | $14.90 | $14.95 | $14.95 | 3,298 |
| 2024-03-08 | $15.50 | $15.50 | $15.28 | $15.28 | $15.28 | 950 |
| 2024-03-07 | $15.30 | $15.34 | $15.00 | $15.10 | $15.10 | 3,330 |
| 2024-03-06 | $15.34 | $15.50 | $15.34 | $15.50 | $15.50 | 1,082 |
| 2024-03-05 | $15.54 | $15.54 | $15.50 | $15.50 | $15.50 | 659 |
| 2024-03-04 | $16.49 | $16.49 | $15.29 | $15.32 | $15.32 | 2,727 |
| 2024-03-01 | $16.19 | $16.19 | $15.40 | $15.70 | $15.60 | 2,504 |
| 2024-02-29 | $15.69 | $15.69 | $15.69 | $15.69 | $15.59 | 115 |
| 2024-02-28 | $15.69 | $15.69 | $15.69 | $15.69 | $15.59 | 475 |
| 2024-02-27 | $15.32 | $15.95 | $15.32 | $15.64 | $15.53 | 1,108 |
| 2024-02-26 | $15.90 | $16.00 | $15.40 | $16.00 | $15.90 | 8,081 |
| 2024-02-23 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 298 |
| 2024-02-22 | $15.00 | $15.90 | $15.00 | $15.90 | $15.80 | 1,148 |
| 2024-02-21 | $15.34 | $15.34 | $15.34 | $15.34 | $15.24 | 1,210 |
| 2024-02-20 | $15.74 | $15.74 | $14.89 | $14.89 | $14.79 | 1,981 |
| 2024-02-16 | $15.01 | $15.05 | $14.76 | $14.76 | $14.66 | 1,315 |
| 2024-02-15 | $15.40 | $15.40 | $15.15 | $15.15 | $15.05 | 4,806 |
| 2024-02-14 | $15.25 | $15.25 | $15.13 | $15.25 | $15.15 | 5,607 |
| 2024-02-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.40 | 2,003 |
| 2024-02-12 | $15.50 | $15.75 | $15.18 | $15.75 | $15.65 | 11,499 |
| 2024-02-09 | $16.04 | $16.04 | $15.52 | $15.52 | $15.42 | 3,736 |
| 2024-02-08 | $17.44 | $17.44 | $15.28 | $16.00 | $15.90 | 4,990 |
| 2024-02-07 | $17.10 | $17.10 | $17.10 | $17.10 | $16.99 | 394 |
| 2024-02-06 | $17.74 | $17.74 | $17.10 | $17.11 | $17.00 | 2,778 |
| 2024-02-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.77 | 572 |
| 2024-02-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.04 | 755 |
| 2024-02-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.75 | 102 |
| 2024-01-31 | $16.50 | $17.87 | $16.50 | $17.87 | $17.75 | 1,111 |
| 2024-01-30 | $16.65 | $17.20 | $16.60 | $17.20 | $17.09 | 2,663 |
| 2024-01-29 | $16.28 | $16.28 | $16.28 | $16.28 | $16.17 | 1,426 |
| 2024-01-26 | $16.34 | $16.85 | $16.33 | $16.85 | $16.85 | 3,281 |
| 2024-01-25 | $16.14 | $16.50 | $16.11 | $16.50 | $16.50 | 857 |
| 2024-01-24 | $16.20 | $16.20 | $15.99 | $15.99 | $15.99 | 2,534 |
| 2024-01-23 | $16.25 | $16.36 | $16.20 | $16.20 | $16.20 | 2,050 |
| 2024-01-22 | $16.12 | $16.26 | $16.06 | $16.25 | $16.25 | 1,977 |
| 2024-01-19 | $16.09 | $16.45 | $16.09 | $16.45 | $16.45 | 482 |
| 2024-01-18 | $16.12 | $16.20 | $16.06 | $16.06 | $16.06 | 985 |
| 2024-01-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 642 |
| 2024-01-16 | $16.05 | $16.43 | $16.05 | $16.05 | $16.05 | 1,577 |
| 2024-01-12 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 141 |
| 2024-01-11 | $16.20 | $16.59 | $16.19 | $16.19 | $16.19 | 2,946 |
| 2024-01-10 | $16.12 | $16.20 | $16.01 | $16.19 | $16.19 | 1,985 |
| 2024-01-09 | $16.29 | $16.29 | $16.00 | $16.27 | $16.27 | 1,546 |
| 2024-01-08 | $16.18 | $16.30 | $16.00 | $16.23 | $16.23 | 4,128 |
| 2024-01-05 | $16.51 | $16.51 | $16.35 | $16.41 | $16.41 | 4,261 |
| 2024-01-04 | $16.33 | $16.65 | $16.12 | $16.50 | $16.50 | 4,636 |
| 2024-01-03 | $16.53 | $17.26 | $16.30 | $16.30 | $16.30 | 14,912 |
| 2024-01-02 | $16.48 | $16.88 | $16.48 | $16.77 | $16.77 | 3,056 |
| 2023-12-29 | $16.02 | $16.98 | $16.02 | $16.98 | $16.98 | 507 |
| 2023-12-28 | $16.59 | $17.21 | $16.25 | $16.98 | $16.98 | 3,377 |
| 2023-12-27 | $16.06 | $16.21 | $16.06 | $16.21 | $16.21 | 11,638 |
| 2023-12-26 | $16.84 | $16.84 | $16.21 | $16.21 | $16.21 | 757 |
| 2023-12-22 | $16.00 | $16.68 | $15.96 | $16.68 | $16.68 | 4,263 |
| 2023-12-21 | $17.03 | $17.03 | $16.42 | $16.42 | $16.42 | 1,100 |
| 2023-12-20 | $18.00 | $18.00 | $17.42 | $17.42 | $17.42 | 3,441 |
| 2023-12-19 | $17.45 | $17.45 | $17.40 | $17.45 | $17.45 | 1,179 |
| 2023-12-18 | $17.51 | $18.45 | $17.50 | $18.45 | $18.45 | 2,765 |
| 2023-12-15 | $17.42 | $17.50 | $17.42 | $17.50 | $17.50 | 1,422 |
| 2023-12-14 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 1,353 |
| 2023-12-13 | $16.96 | $17.41 | $16.84 | $17.41 | $17.41 | 1,629 |
| 2023-12-12 | $16.71 | $17.14 | $16.71 | $16.85 | $16.85 | 2,216 |
| 2023-12-11 | $15.87 | $16.71 | $15.87 | $16.71 | $16.71 | 411 |
| 2023-12-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 283 |
| 2023-12-07 | $15.80 | $16.11 | $15.80 | $16.11 | $16.11 | 1,588 |
| 2023-12-06 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 5,570 |
| 2023-12-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 564 |
| 2023-12-04 | $16.38 | $16.50 | $16.05 | $16.38 | $16.38 | 2,146 |
| 2023-12-01 | $16.75 | $16.75 | $16.30 | $16.38 | $16.28 | 4,498 |
| 2023-11-30 | $17.84 | $17.84 | $16.78 | $16.78 | $16.68 | 9,539 |
| 2023-11-29 | $16.73 | $18.03 | $16.40 | $17.15 | $17.05 | 14,780 |
| 2023-11-28 | $15.41 | $17.20 | $15.41 | $16.32 | $16.22 | 6,224 |
| 2023-11-27 | $15.16 | $15.91 | $15.16 | $15.75 | $15.65 | 4,484 |
| 2023-11-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 117 |
| 2023-11-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 102 |
| 2023-11-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 392 |
| 2023-11-20 | $16.50 | $16.50 | $16.44 | $16.44 | $16.44 | 886 |
| 2023-11-17 | $15.63 | $16.11 | $15.63 | $16.10 | $16.10 | 2,049 |
| 2023-11-16 | $16.00 | $16.05 | $15.32 | $15.78 | $15.78 | 2,478 |
| 2023-11-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 716 |
| 2023-11-14 | $16.75 | $16.75 | $16.00 | $16.25 | $16.25 | 2,963 |
| 2023-11-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 805 |
| 2023-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 261 |
| 2023-11-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 271 |
| 2023-11-08 | $17.07 | $17.50 | $17.07 | $17.50 | $17.50 | 809 |
| 2023-11-07 | $17.95 | $18.00 | $17.26 | $17.26 | $17.26 | 3,869 |
| 2023-11-06 | $17.55 | $17.55 | $17.42 | $17.49 | $17.49 | 1,558 |
| 2023-11-03 | $18.40 | $18.40 | $17.50 | $17.55 | $17.55 | 1,285 |
| 2023-11-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,043 |
| 2023-11-01 | $17.72 | $17.74 | $17.72 | $17.74 | $17.74 | 1,306 |
| 2023-10-31 | $18.36 | $18.36 | $17.55 | $17.55 | $17.55 | 1,476 |
| 2023-10-30 | $17.00 | $18.00 | $17.00 | $17.55 | $17.55 | 2,285 |
| 2023-10-27 | $17.54 | $17.73 | $17.54 | $17.73 | $17.73 | 1,736 |
| 2023-10-26 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 344 |
| 2023-10-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 212 |
| 2023-10-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 846 |
| 2023-10-23 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 124 |
| 2023-10-20 | $17.40 | $18.49 | $17.40 | $17.54 | $17.54 | 2,425 |
| 2023-10-19 | $17.00 | $17.50 | $17.00 | $17.40 | $17.40 | 2,443 |
| 2023-10-18 | $17.36 | $17.36 | $17.00 | $17.00 | $17.00 | 681 |
| 2023-10-17 | $17.09 | $17.09 | $17.00 | $17.00 | $17.00 | 792 |
| 2023-10-16 | $16.88 | $16.88 | $16.75 | $16.75 | $16.75 | 1,194 |
| 2023-10-13 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1,210 |
| 2023-10-12 | $16.79 | $16.79 | $16.75 | $16.75 | $16.75 | 1,218 |
| 2023-10-11 | $16.95 | $16.95 | $16.65 | $16.71 | $16.71 | 1,797 |
| 2023-10-10 | $16.77 | $16.80 | $16.77 | $16.80 | $16.80 | 488 |
| 2023-10-09 | $16.70 | $17.10 | $16.70 | $17.10 | $17.10 | 608 |
| 2023-10-06 | $17.24 | $17.24 | $16.77 | $16.77 | $16.77 | 354 |
| 2023-10-05 | $16.81 | $17.65 | $16.81 | $17.02 | $17.02 | 1,033 |
| 2023-10-04 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 344 |
| 2023-10-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 245 |
| 2023-10-02 | $17.31 | $17.50 | $17.05 | $17.05 | $17.05 | 1,084 |
| 2023-09-29 | $17.66 | $17.75 | $17.63 | $17.63 | $17.63 | 2,523 |
| 2023-09-28 | $17.50 | $17.70 | $16.80 | $17.70 | $17.70 | 2,048 |
| 2023-09-27 | $17.71 | $17.71 | $17.13 | $17.13 | $17.13 | 1,130 |
| 2023-09-26 | $18.25 | $18.25 | $17.22 | $17.40 | $17.40 | 6,839 |
| 2023-09-25 | $18.50 | $18.50 | $18.01 | $18.01 | $18.01 | 860 |
| 2023-09-22 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 322 |
| 2023-09-21 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 767 |
| 2023-09-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 299 |
| 2023-09-19 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 1,103 |
| 2023-09-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 373 |
| 2023-09-15 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 2,666 |
| 2023-09-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 59 |
| 2023-09-13 | $18.28 | $18.28 | $17.90 | $18.02 | $18.02 | 4,597 |
| 2023-09-12 | $18.28 | $18.50 | $18.28 | $18.38 | $18.38 | 3,925 |
| 2023-09-11 | $18.49 | $18.49 | $18.30 | $18.30 | $18.30 | 549 |
| 2023-09-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 418 |
| 2023-09-07 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 183 |
| 2023-09-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 47 |
| 2023-09-05 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 1,287 |
| 2023-09-01 | $18.33 | $18.72 | $18.33 | $18.72 | $18.72 | 819 |
| 2023-08-31 | $18.58 | $18.58 | $18.58 | $18.58 | $18.48 | 854 |
| 2023-08-30 | $18.09 | $18.09 | $18.09 | $18.09 | $17.99 | 156 |
| 2023-08-29 | $18.50 | $18.50 | $18.09 | $18.09 | $17.99 | 1,004 |
| 2023-08-28 | $17.75 | $18.20 | $17.75 | $18.00 | $18.00 | 2,316 |
| 2023-08-25 | $17.55 | $17.70 | $17.55 | $17.70 | $17.70 | 735 |
| 2023-08-24 | $17.55 | $18.00 | $17.55 | $17.55 | $17.55 | 1,687 |
| 2023-08-23 | $18.51 | $18.51 | $17.70 | $17.70 | $17.70 | 4,955 |
| 2023-08-22 | $18.58 | $18.70 | $18.10 | $18.21 | $18.21 | 3,048 |
| 2023-08-21 | $18.40 | $19.94 | $17.91 | $18.32 | $18.32 | 22,344 |
| 2023-08-18 | $18.70 | $19.25 | $17.66 | $18.47 | $18.47 | 12,526 |
| 2023-08-17 | $19.08 | $19.26 | $17.50 | $18.00 | $18.00 | 21,313 |
| 2023-08-16 | $19.59 | $19.59 | $17.00 | $18.91 | $18.91 | 22,994 |
| 2023-08-15 | $21.52 | $21.52 | $19.12 | $19.91 | $19.91 | 22,039 |
| 2023-08-14 | $21.80 | $22.21 | $20.50 | $20.50 | $20.50 | 18,549 |
| 2023-08-11 | $21.96 | $23.07 | $21.59 | $21.85 | $21.85 | 18,514 |
| 2023-08-10 | $23.95 | $23.95 | $23.25 | $23.25 | $23.25 | 2,933 |
| 2023-08-09 | $24.44 | $24.44 | $24.12 | $24.27 | $24.27 | 685 |
| 2023-08-08 | $25.30 | $25.95 | $24.50 | $24.50 | $24.50 | 2,348 |
| 2023-08-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 342 |
| 2023-08-04 | $26.19 | $26.19 | $25.16 | $25.16 | $25.16 | 428 |
| 2023-08-03 | $25.02 | $25.63 | $24.75 | $25.63 | $25.63 | 2,947 |
| 2023-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 44 |
| 2023-08-01 | $24.80 | $25.00 | $24.51 | $25.00 | $25.00 | 2,359 |
| 2023-07-31 | $25.00 | $25.00 | $24.70 | $24.80 | $24.80 | 3,143 |
| 2023-07-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 231 |
| 2023-07-27 | $25.01 | $25.01 | $24.75 | $24.98 | $24.98 | 2,361 |
| 2023-07-26 | $25.51 | $25.51 | $25.00 | $25.02 | $25.02 | 10,837 |
| 2023-07-25 | $25.00 | $26.00 | $25.00 | $25.50 | $25.50 | 5,446 |
| 2023-07-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 296 |
| 2023-07-21 | $26.59 | $26.75 | $25.94 | $26.75 | $26.75 | 2,061 |
| 2023-07-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 116 |
| 2023-07-19 | $25.00 | $25.60 | $25.00 | $25.60 | $25.60 | 928 |
| 2023-07-18 | $26.00 | $26.00 | $25.03 | $25.50 | $25.50 | 8,027 |
| 2023-07-17 | $24.80 | $25.60 | $24.80 | $25.40 | $25.40 | 4,459 |
| 2023-07-14 | $25.05 | $25.14 | $24.84 | $25.14 | $25.14 | 1,561 |
| 2023-07-13 | $24.98 | $24.98 | $24.30 | $24.89 | $24.89 | 2,707 |
| 2023-07-12 | $24.75 | $24.99 | $24.49 | $24.49 | $24.49 | 5,252 |
| 2023-07-11 | $25.53 | $25.63 | $24.50 | $24.50 | $24.50 | 5,941 |
| 2023-07-10 | $25.23 | $26.00 | $25.12 | $25.25 | $25.25 | 5,129 |
| 2023-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 139 |
| 2023-07-06 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 950 |
| 2023-07-05 | $26.05 | $26.05 | $25.50 | $25.53 | $25.53 | 1,564 |
| 2023-07-03 | $26.00 | $26.00 | $25.65 | $25.66 | $25.66 | 687 |
| 2023-06-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 220 |
| 2023-06-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 99 |
| 2023-06-28 | $28.00 | $28.00 | $25.96 | $25.99 | $25.99 | 2,508 |
| 2023-06-27 | $25.33 | $26.00 | $25.15 | $26.00 | $26.00 | 4,221 |
| 2023-06-26 | $26.11 | $26.11 | $25.50 | $25.50 | $25.50 | 1,305 |
| 2023-06-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 30 |
| 2023-06-22 | $26.26 | $26.45 | $26.00 | $26.11 | $26.11 | 2,134 |
| 2023-06-21 | $26.56 | $27.99 | $25.98 | $26.25 | $26.25 | 6,579 |
| 2023-06-20 | $26.51 | $27.20 | $24.87 | $27.00 | $27.00 | 2,923 |
| 2023-06-16 | $25.11 | $26.87 | $25.11 | $26.87 | $26.87 | 5,997 |
| 2023-06-15 | $25.48 | $26.95 | $24.98 | $26.00 | $26.00 | 3,500 |
| 2023-06-14 | $25.56 | $26.06 | $25.50 | $25.50 | $25.50 | 5,595 |
| 2023-06-13 | $26.23 | $27.00 | $25.15 | $25.90 | $25.90 | 8,208 |
| 2023-06-12 | $25.65 | $26.50 | $25.65 | $25.90 | $25.90 | 1,010 |
| 2023-06-09 | $25.00 | $25.82 | $25.00 | $25.50 | $25.50 | 4,328 |
| 2023-06-08 | $24.70 | $26.04 | $24.70 | $25.52 | $25.52 | 4,672 |
| 2023-06-07 | $24.27 | $25.30 | $24.27 | $25.24 | $25.24 | 9,428 |
| 2023-06-06 | $24.01 | $24.90 | $23.70 | $24.40 | $24.40 | 9,892 |
| 2023-06-05 | $23.94 | $23.98 | $23.65 | $23.98 | $23.98 | 2,872 |
| 2023-06-02 | $24.79 | $24.79 | $23.92 | $23.99 | $23.99 | 3,461 |
| 2023-06-01 | $25.38 | $25.38 | $24.50 | $24.50 | $24.28 | 475 |
| 2023-05-31 | $24.41 | $24.80 | $24.40 | $24.40 | $24.40 | 946 |
| 2023-05-30 | $24.24 | $25.09 | $24.24 | $24.50 | $24.50 | 2,215 |
| 2023-05-26 | $25.05 | $25.05 | $24.52 | $24.79 | $24.79 | 2,045 |
| 2023-05-25 | $24.99 | $24.99 | $24.24 | $24.52 | $24.52 | 3,322 |
| 2023-05-24 | $24.65 | $24.95 | $24.50 | $24.93 | $24.93 | 860 |
| 2023-05-23 | $25.76 | $25.76 | $24.93 | $24.93 | $24.93 | 5,164 |
| 2023-05-22 | $25.44 | $25.44 | $25.33 | $25.33 | $25.33 | 656 |
| 2023-05-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 216 |
| 2023-05-18 | $25.32 | $25.32 | $24.65 | $25.20 | $25.20 | 736 |
| 2023-05-17 | $25.28 | $25.75 | $24.65 | $25.75 | $25.75 | 1,447 |
| 2023-05-16 | $24.55 | $25.92 | $24.55 | $25.02 | $25.02 | 1,339 |
| 2023-05-15 | $24.24 | $25.55 | $24.24 | $25.55 | $25.55 | 725 |
| 2023-05-12 | $24.25 | $25.86 | $24.24 | $24.24 | $24.24 | 3,144 |
| 2023-05-11 | $25.46 | $25.46 | $24.28 | $24.51 | $24.51 | 1,509 |
| 2023-05-10 | $25.50 | $25.90 | $24.51 | $24.51 | $24.51 | 1,632 |
| 2023-05-09 | $26.00 | $26.89 | $25.35 | $25.51 | $25.51 | 6,445 |
| 2023-05-08 | $27.40 | $27.99 | $26.16 | $26.16 | $26.16 | 5,668 |
| 2023-05-05 | $26.78 | $27.68 | $26.31 | $27.50 | $27.50 | 4,916 |
| 2023-05-04 | $29.03 | $29.33 | $24.75 | $26.01 | $26.01 | 25,858 |
| 2023-05-03 | $28.52 | $28.52 | $28.39 | $28.39 | $28.39 | 792 |
| 2023-05-02 | $29.15 | $29.36 | $28.49 | $29.00 | $29.00 | 5,942 |
| 2023-05-01 | $29.88 | $30.00 | $29.15 | $29.20 | $29.20 | 6,506 |
| 2023-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 524 |
| 2023-04-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 326 |
| 2023-04-26 | $28.99 | $29.65 | $28.99 | $29.50 | $29.50 | 775 |
| 2023-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 202 |
| 2023-04-24 | $30.00 | $30.00 | $29.90 | $30.00 | $30.00 | 1,527 |
| 2023-04-21 | $30.00 | $30.00 | $29.65 | $29.65 | $29.65 | 828 |
| 2023-04-20 | $30.05 | $30.45 | $29.64 | $30.00 | $30.00 | 2,291 |
| 2023-04-19 | $30.26 | $30.48 | $29.84 | $30.03 | $30.03 | 6,291 |
| 2023-04-18 | $29.50 | $30.01 | $28.99 | $30.00 | $30.00 | 4,131 |
| 2023-04-17 | $29.90 | $30.01 | $29.90 | $30.01 | $30.01 | 2,255 |
| 2023-04-14 | $29.57 | $29.70 | $29.05 | $29.37 | $29.37 | 3,213 |
| 2023-04-13 | $30.76 | $30.76 | $29.75 | $29.99 | $29.99 | 2,042 |
| 2023-04-12 | $29.53 | $29.55 | $29.00 | $29.00 | $29.00 | 1,001 |
| 2023-04-11 | $29.99 | $30.26 | $28.55 | $29.33 | $29.33 | 5,680 |
| 2023-04-10 | $27.56 | $29.98 | $27.39 | $29.98 | $29.98 | 12,244 |
| 2023-04-06 | $27.75 | $28.84 | $26.07 | $27.58 | $27.58 | 13,765 |
| 2023-04-05 | $27.33 | $28.03 | $27.33 | $27.89 | $27.89 | 1,787 |
| 2023-04-04 | $27.95 | $28.94 | $27.26 | $27.58 | $27.58 | 6,683 |
| 2023-04-03 | $29.50 | $29.57 | $27.57 | $28.12 | $28.12 | 10,026 |
| 2023-03-31 | $29.05 | $29.72 | $29.05 | $29.72 | $29.72 | 4,907 |
| 2023-03-30 | $30.00 | $30.02 | $25.40 | $29.66 | $29.66 | 21,493 |
| 2023-03-29 | $31.12 | $31.22 | $30.36 | $30.36 | $30.36 | 2,585 |
| 2023-03-28 | $30.53 | $30.99 | $30.23 | $30.34 | $30.34 | 8,650 |
| 2023-03-27 | $31.23 | $31.23 | $29.92 | $30.45 | $30.45 | 4,887 |
| 2023-03-24 | $31.12 | $32.94 | $29.51 | $29.85 | $29.85 | 29,757 |
| 2023-03-23 | $30.24 | $31.35 | $30.20 | $30.74 | $30.74 | 3,791 |
| 2023-03-22 | $30.11 | $30.11 | $29.81 | $29.81 | $29.81 | 2,180 |
| 2023-03-21 | $29.75 | $30.47 | $29.75 | $30.15 | $30.15 | 2,622 |
| 2023-03-20 | $28.35 | $29.86 | $28.35 | $29.50 | $29.50 | 3,039 |
| 2023-03-17 | $30.33 | $30.33 | $29.02 | $29.02 | $29.02 | 5,915 |
| 2023-03-16 | $29.62 | $30.24 | $29.62 | $30.19 | $30.19 | 2,350 |
| 2023-03-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 703 |
| 2023-03-14 | $29.50 | $29.75 | $29.26 | $29.26 | $29.26 | 770 |
| 2023-03-13 | $29.00 | $29.12 | $28.71 | $29.00 | $29.00 | 1,578 |
| 2023-03-10 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 259 |
| 2023-03-09 | $29.57 | $29.57 | $29.05 | $29.05 | $29.05 | 676 |
| 2023-03-08 | $28.95 | $29.16 | $28.95 | $29.09 | $29.09 | 3,674 |
| 2023-03-07 | $30.27 | $30.27 | $28.50 | $28.99 | $28.99 | 7,964 |
| 2023-03-06 | $30.10 | $30.11 | $30.10 | $30.11 | $30.11 | 1,840 |
| 2023-03-03 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 299 |
| 2023-03-02 | $30.07 | $30.34 | $30.07 | $30.23 | $30.23 | 2,588 |
| 2023-03-01 | $29.59 | $30.17 | $29.33 | $30.05 | $29.83 | 11,773 |
| 2023-02-28 | $29.29 | $29.65 | $28.85 | $29.64 | $29.43 | 4,206 |
| 2023-02-27 | $29.00 | $29.80 | $29.00 | $29.38 | $29.17 | 5,591 |
| 2023-02-24 | $28.91 | $28.91 | $28.89 | $28.89 | $28.68 | 1,609 |
| 2023-02-23 | $29.25 | $29.26 | $29.24 | $29.26 | $29.05 | 1,923 |
| 2023-02-22 | $29.76 | $29.76 | $29.76 | $29.76 | $29.54 | 1,113 |
| 2023-02-21 | $28.91 | $29.76 | $28.74 | $29.76 | $29.54 | 6,588 |
| 2023-02-17 | $29.94 | $29.94 | $28.95 | $28.95 | $28.95 | 1,335 |
| 2023-02-16 | $29.18 | $30.34 | $28.85 | $29.50 | $29.50 | 7,486 |
| 2023-02-15 | $28.85 | $29.16 | $28.85 | $29.16 | $29.16 | 1,352 |
| 2023-02-14 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 563 |
| 2023-02-13 | $29.50 | $29.79 | $28.85 | $29.07 | $29.07 | 8,407 |
| 2023-02-10 | $28.70 | $28.85 | $28.32 | $28.85 | $28.85 | 4,444 |
| 2023-02-09 | $29.14 | $29.14 | $28.05 | $28.05 | $28.05 | 3,862 |
| 2023-02-08 | $29.15 | $29.15 | $28.25 | $28.55 | $28.55 | 6,852 |
| 2023-02-07 | $30.03 | $30.03 | $29.33 | $29.41 | $29.41 | 2,872 |
| 2023-02-06 | $30.59 | $30.59 | $29.02 | $29.02 | $29.02 | 3,324 |
| 2023-02-03 | $29.00 | $29.49 | $29.00 | $29.49 | $29.49 | 1,227 |
| 2023-02-02 | $29.18 | $29.24 | $29.18 | $29.23 | $29.23 | 2,061 |
| 2023-02-01 | $28.85 | $28.86 | $28.85 | $28.86 | $28.86 | 1,134 |
| 2023-01-31 | $29.65 | $29.65 | $28.87 | $28.94 | $28.94 | 3,215 |
| 2023-01-30 | $29.69 | $29.69 | $29.25 | $29.25 | $29.25 | 7,816 |
| 2023-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 253 |
| 2023-01-26 | $29.51 | $30.23 | $29.49 | $30.06 | $30.06 | 2,539 |
| 2023-01-25 | $29.45 | $30.25 | $29.30 | $29.30 | $29.30 | 12,933 |
| 2023-01-24 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 96 |
| 2023-01-23 | $29.20 | $29.20 | $29.10 | $29.10 | $29.10 | 781 |
| 2023-01-20 | $28.76 | $29.31 | $28.66 | $29.12 | $29.12 | 4,083 |
| 2023-01-19 | $28.25 | $28.90 | $28.25 | $28.90 | $28.90 | 1,359 |
| 2023-01-18 | $29.25 | $29.25 | $28.21 | $28.21 | $28.21 | 3,074 |
| 2023-01-17 | $28.86 | $29.24 | $28.50 | $29.23 | $29.23 | 1,898 |
| 2023-01-13 | $28.10 | $29.25 | $28.10 | $29.25 | $29.25 | 1,118 |
| 2023-01-12 | $28.04 | $29.20 | $28.04 | $28.84 | $28.84 | 1,928 |
| 2023-01-11 | $28.07 | $29.16 | $28.05 | $28.05 | $28.05 | 869 |
| 2023-01-10 | $28.48 | $28.78 | $28.01 | $28.20 | $28.20 | 2,656 |
| 2023-01-09 | $29.44 | $29.44 | $28.12 | $28.22 | $28.22 | 2,054 |
| 2023-01-06 | $29.24 | $29.45 | $28.91 | $28.91 | $28.91 | 2,349 |
| 2023-01-05 | $28.19 | $28.64 | $28.00 | $28.64 | $28.64 | 1,638 |
| 2023-01-04 | $28.03 | $28.30 | $28.00 | $28.04 | $28.04 | 2,488 |
| 2023-01-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 275 |
| 2022-12-30 | $28.79 | $28.79 | $28.02 | $28.63 | $28.63 | 2,803 |
| 2022-12-29 | $27.93 | $29.00 | $27.35 | $28.29 | $28.29 | 5,039 |
| 2022-12-28 | $28.59 | $29.12 | $27.88 | $28.29 | $28.29 | 4,703 |
| 2022-12-27 | $28.59 | $29.77 | $28.53 | $28.62 | $28.62 | 3,731 |
| 2022-12-23 | $28.81 | $29.25 | $28.50 | $28.50 | $28.50 | 5,812 |
| 2022-12-22 | $27.88 | $28.41 | $27.88 | $28.34 | $28.34 | 1,488 |
| 2022-12-21 | $28.68 | $28.68 | $27.67 | $28.27 | $28.27 | 1,045 |
| 2022-12-20 | $28.25 | $29.19 | $27.64 | $27.85 | $27.85 | 7,093 |
| 2022-12-19 | $27.96 | $28.41 | $27.55 | $28.05 | $28.05 | 2,183 |
| 2022-12-16 | $28.00 | $28.41 | $27.50 | $27.50 | $27.50 | 1,682 |
| 2022-12-15 | $27.68 | $28.19 | $27.55 | $27.89 | $27.89 | 4,597 |
| 2022-12-14 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 518 |
| 2022-12-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 282 |
| 2022-12-12 | $27.70 | $27.70 | $26.76 | $26.76 | $26.76 | 1,161 |
| 2022-12-09 | $27.26 | $27.26 | $26.74 | $27.25 | $27.25 | 6,291 |
| 2022-12-08 | $28.24 | $28.50 | $27.43 | $27.43 | $27.43 | 4,627 |
| 2022-12-07 | $28.49 | $29.70 | $28.22 | $28.40 | $28.40 | 7,317 |
| 2022-12-06 | $27.95 | $28.40 | $27.47 | $28.40 | $28.40 | 8,748 |
| 2022-12-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 316 |
| 2022-12-02 | $27.43 | $27.43 | $26.88 | $26.88 | $26.88 | 693 |
| 2022-12-01 | $27.97 | $27.97 | $27.43 | $27.50 | $27.50 | 1,263 |
| 2022-11-30 | $26.85 | $27.91 | $26.85 | $27.91 | $27.91 | 3,296 |
| 2022-11-29 | $26.72 | $27.99 | $26.72 | $27.65 | $27.65 | 2,675 |
| 2022-11-28 | $26.49 | $27.52 | $26.11 | $26.72 | $26.72 | 5,565 |
| 2022-11-25 | $26.53 | $26.53 | $26.50 | $26.50 | $26.50 | 1,030 |
| 2022-11-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 56 |
| 2022-11-22 | $26.35 | $26.73 | $26.35 | $26.73 | $26.73 | 2,713 |
| 2022-11-21 | $27.19 | $27.49 | $26.80 | $26.80 | $26.80 | 1,072 |
| 2022-11-18 | $26.71 | $26.86 | $26.71 | $26.86 | $26.86 | 1,135 |
| 2022-11-17 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 72 |
| 2022-11-16 | $26.71 | $26.71 | $26.52 | $26.52 | $26.52 | 799 |
| 2022-11-15 | $27.25 | $28.00 | $26.79 | $26.99 | $26.99 | 3,758 |
| 2022-11-14 | $27.40 | $27.47 | $27.00 | $27.00 | $27.00 | 6,455 |
| 2022-11-11 | $27.50 | $27.55 | $26.55 | $27.47 | $27.47 | 5,411 |
| 2022-11-10 | $27.13 | $27.13 | $26.81 | $26.81 | $26.81 | 1,426 |
| 2022-11-09 | $28.00 | $28.05 | $26.83 | $27.35 | $27.35 | 9,752 |
| 2022-11-08 | $26.55 | $27.31 | $26.51 | $27.00 | $27.00 | 4,875 |
| 2022-11-07 | $28.00 | $28.00 | $26.84 | $27.00 | $27.00 | 2,803 |
| 2022-11-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 290 |
| 2022-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 923 |
| 2022-11-02 | $28.00 | $28.00 | $27.26 | $27.39 | $27.39 | 437 |
| 2022-11-01 | $28.00 | $28.00 | $26.80 | $28.00 | $28.00 | 1,188 |
| 2022-10-31 | $27.72 | $27.98 | $27.51 | $27.98 | $27.98 | 1,305 |
| 2022-10-28 | $28.06 | $28.30 | $27.93 | $28.05 | $28.05 | 1,004 |
| 2022-10-27 | $27.72 | $28.03 | $27.70 | $28.03 | $28.03 | 2,115 |
| 2022-10-26 | $26.40 | $27.64 | $25.75 | $27.64 | $27.64 | 5,102 |
| 2022-10-25 | $25.80 | $25.93 | $25.78 | $25.78 | $25.78 | 518 |
| 2022-10-24 | $25.51 | $25.74 | $25.51 | $25.74 | $25.74 | 656 |
| 2022-10-21 | $26.12 | $26.12 | $26.07 | $26.07 | $26.07 | 392 |
| 2022-10-20 | $26.48 | $26.80 | $26.40 | $26.40 | $26.40 | 1,360 |
| 2022-10-19 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 507 |
| 2022-10-18 | $26.50 | $26.98 | $26.40 | $26.40 | $26.40 | 1,220 |
| 2022-10-17 | $25.76 | $26.38 | $25.76 | $26.38 | $26.38 | 572 |
| 2022-10-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 17 |
| 2022-10-13 | $25.14 | $25.64 | $25.12 | $25.55 | $25.55 | 1,735 |
| 2022-10-12 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 120 |
| 2022-10-11 | $25.60 | $25.60 | $25.22 | $25.51 | $25.51 | 1,496 |
| 2022-10-10 | $26.10 | $26.10 | $25.11 | $25.92 | $25.92 | 3,004 |
| 2022-10-07 | $25.11 | $26.36 | $25.11 | $26.36 | $26.36 | 755 |
| 2022-10-06 | $26.00 | $26.30 | $25.26 | $26.17 | $26.17 | 1,888 |
| 2022-10-05 | $25.16 | $25.96 | $25.03 | $25.96 | $25.96 | 1,140 |
| 2022-10-04 | $26.03 | $27.15 | $25.65 | $25.65 | $25.65 | 2,412 |
| 2022-10-03 | $27.04 | $27.15 | $26.18 | $26.18 | $26.18 | 1,707 |
| 2022-09-30 | $26.30 | $26.30 | $25.77 | $25.77 | $25.77 | 5,627 |
| 2022-09-29 | $26.00 | $26.15 | $25.74 | $26.15 | $26.15 | 8,352 |
| 2022-09-28 | $26.33 | $26.34 | $25.99 | $25.99 | $25.99 | 6,086 |
| 2022-09-27 | $25.90 | $26.00 | $25.71 | $25.96 | $25.96 | 1,967 |
| 2022-09-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 190 |
| 2022-09-23 | $25.77 | $25.77 | $25.50 | $25.50 | $25.50 | 1,541 |
| 2022-09-22 | $26.25 | $26.25 | $25.99 | $26.10 | $26.10 | 2,452 |
| 2022-09-21 | $27.10 | $27.10 | $26.33 | $26.33 | $26.33 | 1,358 |
| 2022-09-20 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 998 |
| 2022-09-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 131 |
| 2022-09-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 359 |
| 2022-09-15 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 49 |
| 2022-09-14 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 958 |
| 2022-09-13 | $26.63 | $26.75 | $26.03 | $26.75 | $26.75 | 670 |
| 2022-09-12 | $26.44 | $26.63 | $26.44 | $26.63 | $26.63 | 1,109 |
| 2022-09-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 142 |
| 2022-09-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 579 |
| 2022-09-07 | $26.76 | $26.92 | $26.76 | $26.92 | $26.92 | 289 |
| 2022-09-06 | $26.56 | $27.34 | $26.56 | $27.34 | $27.34 | 1,333 |
| 2022-09-02 | $27.56 | $27.92 | $27.05 | $27.05 | $27.05 | 3,097 |
| 2022-09-01 | $27.85 | $28.19 | $27.50 | $28.03 | $27.80 | 5,989 |
| 2022-08-31 | $28.14 | $28.14 | $27.76 | $27.76 | $27.54 | 1,083 |
| 2022-08-30 | $28.00 | $28.00 | $27.80 | $27.80 | $27.58 | 1,276 |
| 2022-08-29 | $27.79 | $27.79 | $27.27 | $27.79 | $27.57 | 2,271 |
| 2022-08-26 | $27.91 | $27.97 | $27.46 | $27.46 | $27.24 | 1,116 |
| 2022-08-25 | $26.72 | $27.89 | $26.72 | $27.89 | $27.66 | 848 |
| 2022-08-24 | $27.11 | $27.56 | $27.11 | $27.56 | $27.34 | 778 |
| 2022-08-23 | $27.44 | $27.95 | $27.44 | $27.56 | $27.34 | 2,201 |
| 2022-08-22 | $26.70 | $27.12 | $26.70 | $26.95 | $26.73 | 1,601 |
| 2022-08-19 | $27.14 | $27.50 | $26.70 | $27.50 | $27.28 | 2,191 |
| 2022-08-18 | $26.25 | $27.14 | $26.25 | $27.14 | $26.92 | 2,061 |
| 2022-08-17 | $26.17 | $26.17 | $26.17 | $26.17 | $25.96 | 326 |
| 2022-08-16 | $26.09 | $26.38 | $25.76 | $25.93 | $25.72 | 5,196 |
| 2022-08-15 | $26.50 | $26.50 | $25.36 | $25.92 | $25.71 | 7,358 |
| 2022-08-12 | $27.61 | $27.61 | $26.50 | $26.50 | $26.29 | 1,352 |
| 2022-08-11 | $26.87 | $26.87 | $26.50 | $26.50 | $26.29 | 1,727 |
| 2022-08-10 | $27.57 | $27.61 | $26.85 | $27.27 | $27.05 | 5,922 |
| 2022-08-09 | $27.94 | $27.94 | $27.47 | $27.47 | $27.25 | 901 |
| 2022-08-08 | $27.63 | $27.63 | $27.63 | $27.63 | $27.40 | 577 |
| 2022-08-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.40 | 181 |
| 2022-08-04 | $28.07 | $28.07 | $27.63 | $27.63 | $27.40 | 667 |
| 2022-08-03 | $28.02 | $28.15 | $27.68 | $27.91 | $27.68 | 1,539 |
| 2022-08-02 | $28.20 | $28.25 | $27.90 | $28.25 | $28.02 | 4,119 |
| 2022-08-01 | $27.55 | $28.28 | $27.55 | $27.92 | $27.70 | 895 |
| 2022-07-29 | $28.49 | $28.49 | $28.00 | $28.00 | $27.77 | 388 |
| 2022-07-28 | $27.33 | $28.10 | $27.33 | $28.10 | $27.87 | 758 |
| 2022-07-27 | $27.28 | $27.70 | $27.28 | $27.70 | $27.48 | 640 |
| 2022-07-26 | $27.70 | $27.70 | $27.50 | $27.50 | $27.28 | 610 |
| 2022-07-25 | $28.23 | $28.23 | $27.80 | $27.88 | $27.66 | 933 |
| 2022-07-22 | $27.97 | $28.09 | $27.97 | $28.09 | $27.86 | 974 |
| 2022-07-21 | $27.94 | $28.50 | $27.94 | $28.50 | $28.27 | 2,070 |
| 2022-07-20 | $28.85 | $28.85 | $28.31 | $28.85 | $28.62 | 1,216 |
| 2022-07-19 | $28.20 | $28.20 | $28.20 | $28.20 | $27.97 | 835 |
| 2022-07-18 | $28.28 | $28.28 | $27.82 | $28.20 | $27.97 | 1,856 |
| 2022-07-15 | $27.41 | $28.85 | $27.41 | $28.28 | $28.05 | 1,097 |
| 2022-07-14 | $27.72 | $28.18 | $27.72 | $28.18 | $27.95 | 1,206 |
| 2022-07-13 | $28.53 | $28.53 | $28.00 | $28.45 | $28.22 | 1,641 |
| 2022-07-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.40 | 531 |
| 2022-07-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.40 | 535 |
| 2022-07-08 | $29.00 | $29.00 | $28.21 | $28.35 | $28.12 | 7,351 |
| 2022-07-07 | $28.75 | $29.00 | $28.25 | $28.44 | $28.21 | 10,655 |
| 2022-07-06 | $28.99 | $28.99 | $28.20 | $28.49 | $28.26 | 19,576 |
| 2022-07-05 | $27.90 | $29.20 | $27.74 | $28.50 | $28.27 | 14,457 |
| 2022-07-01 | $27.81 | $28.49 | $27.81 | $28.49 | $28.26 | 1,292 |
| 2022-06-30 | $28.50 | $28.50 | $28.23 | $28.49 | $28.26 | 1,688 |
| 2022-06-29 | $28.01 | $28.01 | $28.01 | $28.01 | $27.78 | 94 |
| 2022-06-28 | $28.01 | $28.01 | $28.01 | $28.01 | $27.78 | 64 |
| 2022-06-27 | $28.00 | $28.35 | $28.00 | $28.01 | $27.78 | 1,476 |
| 2022-06-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.27 | 234 |
| 2022-06-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.50 | 1,231 |
| 2022-06-22 | $28.02 | $28.49 | $28.02 | $28.49 | $28.26 | 608 |
| 2022-06-21 | $28.88 | $28.88 | $27.48 | $28.23 | $28.00 | 1,548 |
| 2022-06-17 | $28.03 | $29.01 | $28.03 | $28.94 | $28.71 | 4,353 |
| 2022-06-16 | $28.69 | $28.69 | $28.69 | $28.69 | $28.46 | 100 |
| 2022-06-15 | $29.80 | $29.80 | $27.80 | $28.69 | $28.46 | 10,336 |
| 2022-06-14 | $27.60 | $29.02 | $27.60 | $27.95 | $27.72 | 13,078 |
| 2022-06-13 | $28.50 | $28.90 | $27.62 | $27.62 | $27.40 | 2,049 |
| 2022-06-10 | $30.97 | $31.00 | $27.58 | $28.49 | $28.26 | 21,269 |
| 2022-06-09 | $29.55 | $29.72 | $28.29 | $28.29 | $28.06 | 23,179 |
| 2022-06-08 | $28.51 | $29.50 | $28.47 | $28.81 | $28.58 | 16,616 |
| 2022-06-07 | $28.91 | $30.72 | $28.91 | $29.56 | $29.32 | 17,761 |
| 2022-06-06 | $29.20 | $29.20 | $27.72 | $27.76 | $27.54 | 12,475 |
| 2022-06-03 | $27.63 | $27.63 | $27.63 | $27.63 | $27.41 | 58 |
| 2022-06-02 | $27.63 | $27.63 | $27.63 | $27.63 | $27.41 | 311 |
| 2022-06-01 | $27.20 | $27.20 | $26.85 | $26.85 | $26.42 | 1,255 |
| 2022-05-31 | $26.50 | $28.43 | $26.50 | $26.85 | $26.42 | 2,779 |
| 2022-05-27 | $27.31 | $27.31 | $26.58 | $26.58 | $26.16 | 529 |
| 2022-05-26 | $27.87 | $27.87 | $26.99 | $26.99 | $26.56 | 535 |
| 2022-05-25 | $26.95 | $26.95 | $26.60 | $26.60 | $26.18 | 866 |
| 2022-05-24 | $27.02 | $27.32 | $26.60 | $26.93 | $26.50 | 4,178 |
| 2022-05-23 | $28.20 | $28.20 | $26.58 | $26.58 | $26.16 | 8,226 |
| 2022-05-20 | $26.50 | $26.57 | $26.50 | $26.57 | $26.14 | 465 |
| 2022-05-19 | $26.02 | $27.00 | $26.00 | $26.68 | $26.26 | 3,971 |
| 2022-05-18 | $25.79 | $28.25 | $25.42 | $26.59 | $26.17 | 1,426 |
| 2022-05-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.49 | 351 |
| 2022-05-16 | $26.63 | $26.63 | $26.63 | $26.63 | $26.21 | 464 |
| 2022-05-13 | $26.91 | $27.80 | $26.18 | $27.05 | $26.62 | 1,579 |
| 2022-05-12 | $26.50 | $26.95 | $26.50 | $26.78 | $26.35 | 2,206 |
| 2022-05-11 | $27.21 | $28.70 | $26.36 | $27.18 | $26.75 | 10,808 |
| 2022-05-10 | $26.00 | $27.50 | $26.00 | $27.24 | $26.81 | 3,290 |
| 2022-05-09 | $25.92 | $26.25 | $25.92 | $26.00 | $25.59 | 1,244 |
| 2022-05-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.29 | 436 |
| 2022-05-05 | $26.10 | $26.12 | $26.10 | $26.12 | $25.70 | 564 |
| 2022-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 561 |
| 2022-05-03 | $25.99 | $26.99 | $25.99 | $26.99 | $26.56 | 3,915 |
| 2022-05-02 | $27.25 | $27.25 | $25.40 | $25.80 | $25.39 | 1,875 |
| 2022-04-29 | $26.40 | $26.40 | $26.06 | $26.09 | $25.68 | 970 |
| 2022-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.32 | 148 |
| 2022-04-27 | $26.78 | $26.78 | $26.78 | $26.78 | $26.35 | 195 |
| 2022-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 29 |
| 2022-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 312 |
| 2022-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 235 |
| 2022-04-21 | $25.68 | $26.24 | $25.68 | $26.00 | $25.59 | 1,587 |
| 2022-04-20 | $25.94 | $25.94 | $25.11 | $25.11 | $24.71 | 753 |
| 2022-04-19 | $25.43 | $26.00 | $25.43 | $26.00 | $25.59 | 349 |
| 2022-04-18 | $26.30 | $26.35 | $25.60 | $25.60 | $25.19 | 1,232 |
| 2022-04-14 | $27.00 | $27.00 | $26.33 | $26.33 | $25.91 | 331 |
| 2022-04-13 | $26.21 | $26.21 | $26.14 | $26.14 | $25.72 | 272 |
| 2022-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.88 | 163 |
| 2022-04-11 | $25.80 | $26.72 | $25.60 | $25.60 | $25.19 | 3,460 |
| 2022-04-08 | $25.94 | $25.94 | $25.94 | $25.94 | $25.53 | 398 |
| 2022-04-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.53 | 530 |
| 2022-04-06 | $25.75 | $26.00 | $25.19 | $25.89 | $25.48 | 3,477 |
| 2022-04-05 | $25.94 | $26.70 | $25.94 | $26.32 | $25.90 | 3,407 |
| 2022-04-04 | $25.90 | $25.98 | $25.61 | $25.98 | $25.57 | 2,951 |
| 2022-04-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.01 | 87 |
| 2022-03-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.01 | 211 |
| 2022-03-30 | $26.23 | $26.43 | $26.23 | $26.43 | $26.01 | 1,368 |
| 2022-03-29 | $26.67 | $26.67 | $26.57 | $26.57 | $26.15 | 793 |
| 2022-03-28 | $27.23 | $27.23 | $26.39 | $26.61 | $26.18 | 2,066 |
| 2022-03-25 | $27.77 | $27.77 | $27.77 | $27.77 | $27.33 | 209 |
| 2022-03-24 | $28.23 | $28.23 | $27.55 | $27.77 | $27.33 | 448 |
| 2022-03-23 | $28.14 | $29.00 | $27.67 | $28.04 | $27.59 | 3,738 |
| 2022-03-22 | $28.82 | $28.82 | $27.75 | $28.14 | $27.69 | 4,157 |
| 2022-03-21 | $28.81 | $28.82 | $28.29 | $28.82 | $28.36 | 12,366 |
| 2022-03-18 | $29.25 | $29.25 | $27.80 | $29.00 | $28.54 | 19,624 |
| 2022-03-17 | $27.50 | $29.28 | $27.50 | $28.40 | $27.95 | 5,837 |
| 2022-03-16 | $27.50 | $28.50 | $27.21 | $28.50 | $28.05 | 8,192 |
| 2022-03-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.41 | 454 |
| 2022-03-14 | $26.55 | $27.39 | $26.55 | $27.39 | $26.95 | 532 |
| 2022-03-11 | $27.00 | $27.25 | $26.37 | $26.73 | $26.30 | 2,532 |
| 2022-03-10 | $27.23 | $27.60 | $26.66 | $26.66 | $26.24 | 3,085 |
| 2022-03-09 | $27.00 | $27.25 | $26.86 | $27.25 | $26.82 | 2,700 |
| 2022-03-08 | $26.39 | $27.01 | $26.25 | $26.36 | $25.94 | 4,526 |
| 2022-03-07 | $26.73 | $26.73 | $26.03 | $26.03 | $25.62 | 1,505 |
| 2022-03-04 | $26.02 | $26.09 | $26.02 | $26.09 | $25.67 | 732 |
| 2022-03-03 | $27.33 | $27.33 | $26.26 | $26.46 | $26.04 | 4,070 |
| 2022-03-02 | $27.65 | $27.90 | $27.33 | $27.33 | $26.67 | 2,449 |
| 2022-03-01 | $27.27 | $27.67 | $27.27 | $27.48 | $26.82 | 8,585 |
| 2022-02-28 | $27.34 | $27.47 | $27.30 | $27.35 | $26.69 | 4,071 |
| 2022-02-25 | $27.07 | $27.41 | $26.85 | $27.41 | $26.75 | 2,785 |
| 2022-02-24 | $26.74 | $27.00 | $26.12 | $26.93 | $26.28 | 1,903 |
| 2022-02-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.60 | 155 |
| 2022-02-22 | $27.37 | $27.37 | $27.37 | $27.37 | $26.71 | 327 |
| 2022-02-18 | $27.37 | $27.37 | $27.37 | $27.37 | $26.71 | 271 |
| 2022-02-17 | $27.48 | $27.48 | $27.48 | $27.48 | $26.82 | 249 |
| 2022-02-16 | $27.48 | $27.48 | $27.48 | $27.48 | $26.82 | 120 |
| 2022-02-15 | $27.48 | $27.48 | $27.48 | $27.48 | $26.82 | 186 |
| 2022-02-14 | $27.27 | $27.27 | $27.27 | $27.27 | $26.61 | 268 |
| 2022-02-11 | $27.27 | $27.27 | $27.27 | $27.27 | $26.61 | 850 |
| 2022-02-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.22 | 318 |
| 2022-02-09 | $27.12 | $27.61 | $27.00 | $27.10 | $26.45 | 2,636 |
| 2022-02-08 | $26.60 | $27.70 | $26.50 | $27.64 | $26.98 | 4,065 |
| 2022-02-07 | $26.84 | $27.33 | $26.80 | $26.93 | $26.28 | 2,260 |
| 2022-02-04 | $27.23 | $27.23 | $27.23 | $27.23 | $26.57 | 351 |
| 2022-02-03 | $28.00 | $28.00 | $26.55 | $27.23 | $26.57 | 1,580 |
| 2022-02-02 | $26.66 | $26.70 | $26.65 | $26.70 | $26.06 | 2,796 |
| 2022-02-01 | $26.00 | $26.46 | $25.50 | $26.46 | $25.82 | 9,394 |
| 2022-01-31 | $25.75 | $26.25 | $25.75 | $26.25 | $25.62 | 417 |
| 2022-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 418 |
| 2022-01-27 | $26.11 | $26.35 | $25.40 | $26.00 | $25.38 | 2,861 |
| 2022-01-26 | $26.35 | $26.35 | $25.75 | $26.00 | $25.38 | 2,715 |
| 2022-01-25 | $25.41 | $26.47 | $25.25 | $26.47 | $25.83 | 5,416 |
| 2022-01-24 | $25.81 | $26.21 | $25.25 | $26.21 | $25.58 | 1,222 |
| 2022-01-21 | $25.50 | $26.48 | $25.50 | $25.81 | $25.19 | 946 |
| 2022-01-20 | $25.85 | $26.49 | $25.31 | $25.94 | $25.32 | 3,179 |
| 2022-01-19 | $25.75 | $25.85 | $25.75 | $25.80 | $25.18 | 945 |
| 2022-01-18 | $26.00 | $26.00 | $25.27 | $25.50 | $24.89 | 962 |
| 2022-01-14 | $25.75 | $25.95 | $25.60 | $25.71 | $25.09 | 2,796 |
| 2022-01-13 | $25.35 | $25.75 | $25.35 | $25.75 | $25.13 | 1,020 |
| 2022-01-12 | $26.08 | $26.08 | $25.69 | $25.70 | $25.08 | 2,158 |
| 2022-01-11 | $26.68 | $26.68 | $25.99 | $26.64 | $26.00 | 966 |
| 2022-01-10 | $26.08 | $26.08 | $26.03 | $26.07 | $25.44 | 1,065 |
| 2022-01-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.04 | 125 |
| 2022-01-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.04 | 424 |
| 2022-01-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.04 | 532 |
| 2022-01-04 | $26.68 | $26.68 | $26.68 | $26.68 | $26.04 | 72 |
| 2022-01-03 | $26.71 | $26.71 | $26.68 | $26.68 | $26.04 | 574 |
| 2021-12-31 | $26.23 | $26.50 | $26.12 | $26.28 | $25.64 | 2,950 |
| 2021-12-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.16 | 404 |
| 2021-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.67 | 366 |
| 2021-12-28 | $27.01 | $27.01 | $26.30 | $26.30 | $25.67 | 986 |
| 2021-12-27 | $26.28 | $26.28 | $26.28 | $26.28 | $25.65 | 306 |
| 2021-12-23 | $27.39 | $27.64 | $26.50 | $26.64 | $26.00 | 4,262 |
| 2021-12-22 | $26.30 | $27.65 | $26.06 | $27.65 | $26.99 | 1,808 |
| 2021-12-21 | $26.31 | $26.60 | $25.90 | $26.30 | $25.67 | 1,320 |
| 2021-12-20 | $25.67 | $26.25 | $25.65 | $25.65 | $25.03 | 1,959 |
| 2021-12-17 | $25.20 | $25.41 | $25.20 | $25.36 | $24.75 | 1,078 |
| 2021-12-16 | $25.43 | $25.63 | $25.09 | $25.09 | $24.49 | 784 |
| 2021-12-15 | $25.13 | $25.30 | $24.90 | $25.10 | $24.50 | 1,573 |
| 2021-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.64 | 84 |
| 2021-12-13 | $25.69 | $25.69 | $25.25 | $25.25 | $24.64 | 595 |
| 2021-12-10 | $25.50 | $25.88 | $25.50 | $25.88 | $25.26 | 518 |
| 2021-12-09 | $25.45 | $25.45 | $25.45 | $25.45 | $24.84 | 1,424 |
| 2021-12-08 | $25.40 | $25.65 | $25.18 | $25.18 | $24.58 | 1,579 |
| 2021-12-07 | $26.01 | $26.01 | $25.19 | $25.19 | $24.58 | 2,404 |
| 2021-12-06 | $25.38 | $25.75 | $25.23 | $25.63 | $25.02 | 4,171 |
| 2021-12-03 | $25.66 | $25.79 | $25.40 | $25.79 | $25.17 | 1,211 |
| 2021-12-02 | $25.60 | $26.34 | $25.60 | $25.68 | $25.06 | 4,178 |
| 2021-12-01 | $25.73 | $25.90 | $25.73 | $25.90 | $25.06 | 1,843 |
| 2021-11-30 | $26.02 | $26.13 | $25.56 | $25.72 | $24.89 | 2,942 |
| 2021-11-29 | $26.19 | $26.33 | $25.85 | $26.00 | $25.16 | 4,069 |
| 2021-11-26 | $25.32 | $26.00 | $25.27 | $26.00 | $25.16 | 726 |
| 2021-11-24 | $26.00 | $26.00 | $25.94 | $25.99 | $25.15 | 2,129 |
| 2021-11-23 | $26.06 | $26.08 | $25.75 | $25.99 | $25.15 | 2,126 |
| 2021-11-22 | $26.30 | $26.30 | $26.20 | $26.20 | $25.35 | 630 |
| 2021-11-19 | $26.61 | $26.61 | $26.26 | $26.40 | $25.55 | 3,295 |
| 2021-11-18 | $26.65 | $26.65 | $26.65 | $26.65 | $25.79 | 736 |
| 2021-11-17 | $27.00 | $27.05 | $26.75 | $27.00 | $26.13 | 3,489 |
| 2021-11-16 | $26.60 | $27.20 | $26.60 | $27.00 | $26.13 | 5,370 |
| 2021-11-15 | $29.29 | $29.29 | $26.52 | $26.52 | $25.66 | 11,328 |
| 2021-11-12 | $26.70 | $32.88 | $26.70 | $29.52 | $28.57 | 36,808 |
| 2021-11-11 | $27.04 | $27.04 | $26.52 | $26.88 | $26.01 | 715 |
| 2021-11-10 | $27.20 | $27.20 | $26.48 | $26.98 | $26.11 | 1,363 |
| 2021-11-09 | $27.20 | $27.20 | $27.20 | $27.20 | $26.32 | 220 |
| 2021-11-08 | $26.84 | $27.02 | $26.25 | $27.02 | $26.15 | 1,265 |
| 2021-11-05 | $27.10 | $27.10 | $26.75 | $26.98 | $26.11 | 651 |
| 2021-11-04 | $26.50 | $27.18 | $26.50 | $27.18 | $26.30 | 633 |
| 2021-11-03 | $27.18 | $27.18 | $26.71 | $27.02 | $26.15 | 373 |
| 2021-11-02 | $26.51 | $26.54 | $26.26 | $26.48 | $25.62 | 1,363 |
| 2021-11-01 | $26.55 | $27.07 | $26.55 | $27.07 | $26.20 | 480 |
| 2021-10-29 | $26.50 | $26.90 | $26.50 | $26.90 | $26.03 | 549 |
| 2021-10-28 | $26.55 | $26.94 | $26.55 | $26.93 | $26.06 | 805 |
| 2021-10-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 550 |
| 2021-10-26 | $26.60 | $26.60 | $26.60 | $26.60 | $25.74 | 696 |
| 2021-10-25 | $26.84 | $27.12 | $26.72 | $27.12 | $26.24 | 2,469 |
| 2021-10-22 | $26.89 | $26.89 | $26.14 | $26.84 | $25.97 | 2,812 |
| 2021-10-21 | $26.40 | $27.07 | $26.40 | $26.40 | $25.55 | 437 |
| 2021-10-20 | $26.45 | $27.35 | $26.21 | $27.07 | $26.20 | 2,626 |
| 2021-10-19 | $26.03 | $27.40 | $26.03 | $26.20 | $25.35 | 7,750 |
| 2021-10-18 | $25.96 | $26.10 | $25.93 | $25.99 | $25.15 | 5,013 |
| 2021-10-15 | $26.10 | $26.20 | $25.85 | $25.85 | $25.01 | 659 |
| 2021-10-14 | $26.25 | $26.25 | $25.53 | $26.10 | $25.26 | 3,569 |
| 2021-10-13 | $25.90 | $26.25 | $25.85 | $26.21 | $25.36 | 2,292 |
| 2021-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.16 | 990 |
| 2021-10-11 | $26.09 | $26.15 | $25.93 | $26.01 | $25.17 | 954 |
| 2021-10-08 | $26.02 | $26.10 | $25.93 | $26.10 | $25.26 | 982 |
| 2021-10-07 | $26.00 | $26.40 | $25.90 | $26.40 | $25.55 | 1,385 |
| 2021-10-06 | $25.82 | $26.25 | $25.82 | $26.25 | $25.40 | 449 |
| 2021-10-05 | $26.21 | $26.25 | $26.21 | $26.24 | $25.39 | 334 |
| 2021-10-04 | $25.90 | $26.20 | $25.89 | $26.20 | $25.35 | 742 |
| 2021-10-01 | $26.87 | $26.87 | $25.85 | $25.91 | $25.08 | 4,387 |
| 2021-09-30 | $26.87 | $26.87 | $26.87 | $26.87 | $26.00 | 166 |
| 2021-09-29 | $27.00 | $27.00 | $26.26 | $26.87 | $26.00 | 745 |
| 2021-09-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 60 |
| 2021-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 207 |
| 2021-09-24 | $26.78 | $27.04 | $26.37 | $27.04 | $26.17 | 747 |
| 2021-09-23 | $27.42 | $27.42 | $26.63 | $27.04 | $26.17 | 1,973 |
| 2021-09-22 | $25.70 | $27.84 | $25.70 | $27.10 | $26.22 | 18,434 |
| 2021-09-21 | $26.22 | $26.22 | $26.22 | $26.22 | $25.37 | 295 |
| 2021-09-20 | $26.17 | $26.25 | $25.29 | $26.10 | $25.26 | 2,546 |
| 2021-09-17 | $25.90 | $26.25 | $25.70 | $26.25 | $25.40 | 1,166 |
| 2021-09-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.40 | 287 |
| 2021-09-15 | $26.24 | $26.25 | $25.83 | $26.25 | $25.40 | 684 |
| 2021-09-14 | $25.95 | $26.24 | $25.95 | $26.24 | $25.39 | 802 |
| 2021-09-13 | $25.74 | $26.55 | $25.74 | $26.54 | $25.68 | 2,616 |
| 2021-09-10 | $26.29 | $26.70 | $26.00 | $26.20 | $25.35 | 2,677 |
| 2021-09-09 | $26.50 | $26.50 | $26.46 | $26.46 | $25.61 | 1,004 |
| 2021-09-08 | $25.59 | $26.44 | $25.59 | $26.44 | $25.59 | 1,511 |
| 2021-09-07 | $26.45 | $26.45 | $26.45 | $26.45 | $25.60 | 316 |
| 2021-09-03 | $26.63 | $26.63 | $26.14 | $26.42 | $25.57 | 3,781 |
| 2021-09-02 | $26.65 | $26.65 | $26.65 | $26.65 | $25.79 | 287 |
| 2021-09-01 | $26.30 | $27.00 | $25.87 | $26.87 | $25.79 | 6,826 |
| 2021-08-31 | $26.35 | $26.35 | $25.50 | $25.99 | $24.94 | 1,195 |
| 2021-08-30 | $25.97 | $25.99 | $25.83 | $25.83 | $24.79 | 1,096 |
| 2021-08-27 | $25.63 | $26.35 | $25.63 | $25.75 | $24.71 | 940 |
| 2021-08-26 | $25.70 | $26.41 | $25.51 | $26.35 | $25.29 | 1,811 |
| 2021-08-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.67 | 505 |
| 2021-08-24 | $26.15 | $26.70 | $26.00 | $26.70 | $25.63 | 2,486 |
| 2021-08-23 | $26.48 | $26.88 | $26.48 | $26.88 | $25.80 | 1,917 |
| 2021-08-20 | $26.41 | $26.41 | $26.41 | $26.41 | $25.35 | 247 |
| 2021-08-19 | $25.79 | $26.40 | $25.79 | $26.40 | $25.34 | 422 |
| 2021-08-18 | $26.06 | $26.36 | $26.06 | $26.33 | $25.27 | 657 |
| 2021-08-17 | $25.93 | $26.39 | $25.93 | $26.35 | $25.29 | 963 |
| 2021-08-16 | $26.40 | $26.40 | $26.01 | $26.37 | $25.31 | 634 |
| 2021-08-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.43 | 234 |
| 2021-08-12 | $26.13 | $26.50 | $26.13 | $26.50 | $25.43 | 3,032 |
| 2021-08-11 | $26.10 | $26.75 | $26.10 | $26.75 | $25.67 | 1,001 |
| 2021-08-10 | $26.28 | $26.65 | $25.80 | $26.65 | $25.58 | 1,837 |
| 2021-08-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.57 | 61 |
| 2021-08-06 | $25.66 | $26.64 | $25.66 | $26.64 | $25.57 | 976 |
| 2021-08-05 | $26.50 | $26.50 | $26.50 | $26.50 | $25.43 | 788 |
| 2021-08-04 | $26.38 | $26.50 | $25.67 | $26.44 | $25.38 | 1,766 |
| 2021-08-03 | $26.78 | $26.78 | $26.78 | $26.78 | $25.70 | 260 |
| 2021-08-02 | $26.80 | $27.00 | $26.58 | $26.78 | $25.70 | 2,374 |
| 2021-07-30 | $26.95 | $26.95 | $26.95 | $26.95 | $25.87 | 406 |
| 2021-07-29 | $26.76 | $27.00 | $26.76 | $26.99 | $25.91 | 1,252 |
| 2021-07-28 | $26.89 | $26.94 | $26.60 | $26.94 | $25.86 | 697 |
| 2021-07-27 | $26.85 | $26.93 | $26.56 | $26.93 | $25.85 | 489 |
| 2021-07-26 | $27.00 | $27.00 | $26.88 | $26.95 | $25.87 | 1,071 |
| 2021-07-23 | $26.53 | $26.89 | $26.53 | $26.89 | $25.81 | 246 |
| 2021-07-22 | $26.79 | $26.79 | $26.79 | $26.79 | $25.71 | 133 |
| 2021-07-21 | $26.51 | $26.79 | $26.50 | $26.79 | $25.71 | 1,236 |
| 2021-07-20 | $26.80 | $27.67 | $26.31 | $26.42 | $25.36 | 2,393 |
| 2021-07-19 | $28.87 | $28.87 | $26.30 | $26.80 | $25.72 | 2,964 |
| 2021-07-16 | $27.25 | $27.25 | $26.51 | $26.71 | $25.64 | 1,680 |
| 2021-07-15 | $27.10 | $27.10 | $26.40 | $27.00 | $25.91 | 1,584 |
| 2021-07-14 | $26.39 | $29.01 | $26.39 | $27.10 | $26.01 | 16,194 |
| 2021-07-13 | $26.10 | $26.66 | $25.75 | $26.60 | $25.53 | 9,672 |
| 2021-07-12 | $26.07 | $26.07 | $26.07 | $26.07 | $25.02 | 1,130 |
| 2021-07-09 | $25.51 | $26.09 | $25.51 | $25.96 | $24.92 | 960 |
| 2021-07-08 | $26.09 | $26.09 | $26.09 | $26.09 | $25.04 | 126 |
| 2021-07-07 | $25.88 | $26.17 | $25.24 | $26.09 | $25.04 | 1,718 |
| 2021-07-06 | $25.87 | $26.12 | $25.87 | $26.12 | $25.07 | 785 |
| 2021-07-02 | $26.20 | $26.20 | $26.20 | $26.20 | $25.15 | 334 |
| 2021-07-01 | $25.88 | $26.14 | $25.88 | $26.14 | $25.09 | 415 |
| 2021-06-30 | $25.62 | $26.07 | $25.60 | $25.87 | $24.83 | 733 |
| 2021-06-29 | $25.88 | $26.13 | $25.88 | $26.13 | $25.08 | 539 |
| 2021-06-28 | $25.86 | $26.21 | $25.57 | $26.20 | $25.15 | 2,121 |
| 2021-06-25 | $26.12 | $26.12 | $26.12 | $26.12 | $25.07 | 380 |
| 2021-06-24 | $26.33 | $26.40 | $25.70 | $26.12 | $25.07 | 1,587 |
| 2021-06-23 | $25.30 | $26.33 | $25.30 | $26.14 | $25.09 | 1,333 |
| 2021-06-22 | $25.34 | $26.18 | $25.34 | $26.18 | $25.13 | 931 |
| 2021-06-21 | $25.70 | $26.32 | $25.70 | $26.28 | $25.22 | 1,130 |
| 2021-06-18 | $25.36 | $26.00 | $25.15 | $26.00 | $24.95 | 3,025 |
| 2021-06-17 | $25.35 | $25.38 | $25.06 | $25.38 | $24.36 | 2,376 |
| 2021-06-16 | $25.85 | $25.85 | $25.25 | $25.25 | $24.23 | 375 |
| 2021-06-15 | $25.85 | $25.95 | $25.23 | $25.49 | $24.46 | 2,053 |
| 2021-06-14 | $26.03 | $26.03 | $25.80 | $25.96 | $24.91 | 4,004 |
| 2021-06-11 | $26.19 | $26.19 | $25.85 | $25.98 | $24.93 | 2,048 |
| 2021-06-10 | $26.24 | $26.24 | $25.60 | $26.15 | $25.10 | 555 |
| 2021-06-09 | $26.31 | $26.31 | $26.31 | $26.31 | $25.25 | 145 |
| 2021-06-08 | $25.85 | $26.31 | $25.85 | $26.31 | $25.25 | 2,381 |
| 2021-06-07 | $26.13 | $26.13 | $25.50 | $25.72 | $24.68 | 1,611 |
| 2021-06-04 | $26.42 | $26.42 | $25.90 | $25.90 | $24.86 | 1,276 |
| 2021-06-03 | $25.76 | $25.80 | $25.76 | $25.77 | $24.73 | 1,387 |
| 2021-06-02 | $26.14 | $26.25 | $25.38 | $26.10 | $24.84 | 3,730 |
| 2021-06-01 | $26.36 | $26.37 | $26.05 | $26.36 | $25.09 | 2,173 |
| 2021-05-28 | $26.27 | $26.27 | $26.05 | $26.23 | $24.96 | 3,346 |
| 2021-05-27 | $26.45 | $26.45 | $26.25 | $26.25 | $24.98 | 2,483 |
| 2021-05-26 | $26.93 | $26.93 | $26.00 | $26.80 | $25.50 | 1,295 |
| 2021-05-25 | $26.85 | $26.85 | $25.02 | $25.02 | $23.81 | 1,525 |
| 2021-05-24 | $26.88 | $26.88 | $26.47 | $26.85 | $25.55 | 2,591 |
| 2021-05-21 | $27.00 | $27.00 | $26.66 | $26.89 | $25.59 | 1,734 |
| 2021-05-20 | $26.86 | $27.00 | $26.86 | $27.00 | $25.69 | 573 |
| 2021-05-19 | $25.92 | $27.00 | $25.92 | $27.00 | $25.69 | 6,526 |
| 2021-05-18 | $26.00 | $26.94 | $26.00 | $26.94 | $25.64 | 1,494 |
| 2021-05-17 | $27.00 | $27.00 | $26.99 | $26.99 | $25.68 | 814 |
| 2021-05-14 | $26.50 | $26.94 | $26.50 | $26.94 | $25.64 | 2,931 |
| 2021-05-13 | $26.63 | $26.63 | $25.34 | $26.48 | $25.20 | 2,963 |
| 2021-05-12 | $26.87 | $26.97 | $26.29 | $26.35 | $25.07 | 3,693 |
| 2021-05-11 | $26.57 | $26.57 | $26.52 | $26.57 | $25.29 | 903 |
| 2021-05-10 | $26.87 | $28.00 | $26.80 | $26.89 | $25.59 | 7,436 |
| 2021-05-07 | $25.61 | $26.18 | $25.61 | $26.18 | $24.91 | 1,080 |
| 2021-05-06 | $25.34 | $25.61 | $25.13 | $25.54 | $24.30 | 2,168 |
| 2021-05-05 | $25.30 | $25.59 | $25.30 | $25.59 | $24.35 | 600 |
| 2021-05-04 | $25.94 | $26.18 | $25.94 | $26.18 | $24.91 | 458 |
| 2021-05-03 | $26.20 | $26.20 | $26.00 | $26.10 | $24.84 | 2,056 |
| 2021-04-30 | $26.18 | $26.50 | $25.90 | $25.90 | $24.65 | 1,378 |
| 2021-04-29 | $26.49 | $26.49 | $26.49 | $26.49 | $25.21 | 387 |
| 2021-04-28 | $26.00 | $26.34 | $26.00 | $26.33 | $25.06 | 963 |
| 2021-04-27 | $26.03 | $26.33 | $25.97 | $26.33 | $25.06 | 760 |
| 2021-04-26 | $25.35 | $26.13 | $25.35 | $26.13 | $24.87 | 395 |
| 2021-04-23 | $25.46 | $25.46 | $25.42 | $25.42 | $24.19 | 658 |
| 2021-04-22 | $26.00 | $26.06 | $25.19 | $26.06 | $24.80 | 1,707 |
| 2021-04-21 | $25.15 | $25.81 | $25.15 | $25.81 | $24.56 | 741 |
| 2021-04-20 | $25.50 | $26.00 | $25.50 | $26.00 | $24.74 | 605 |
| 2021-04-19 | $25.70 | $25.96 | $25.47 | $25.96 | $24.70 | 1,163 |
| 2021-04-16 | $23.91 | $24.95 | $23.91 | $24.95 | $23.74 | 3,301 |
| 2021-04-15 | $23.91 | $24.66 | $23.91 | $24.11 | $22.94 | 14,181 |
| 2021-04-14 | $23.90 | $24.24 | $23.90 | $24.14 | $22.97 | 7,882 |
| 2021-04-13 | $24.01 | $24.57 | $22.98 | $24.01 | $22.85 | 11,686 |
| 2021-04-12 | $23.25 | $25.16 | $23.25 | $24.40 | $23.22 | 6,682 |
| 2021-04-09 | $25.00 | $25.00 | $23.86 | $23.86 | $22.71 | 17,240 |
| 2021-04-08 | $26.58 | $31.85 | $25.00 | $25.00 | $23.79 | 137,870 |
| 2021-04-07 | $25.84 | $25.84 | $25.84 | $25.84 | $24.59 | 454 |
| 2021-04-06 | $26.87 | $26.87 | $26.27 | $26.55 | $25.27 | 852 |
| 2021-04-05 | $26.70 | $26.70 | $26.23 | $26.70 | $25.41 | 9,346 |
| 2021-04-01 | $25.20 | $25.95 | $25.18 | $25.95 | $24.70 | 1,650 |
| 2021-03-31 | $25.30 | $25.50 | $24.76 | $25.50 | $24.27 | 3,620 |
| 2021-03-30 | $24.85 | $25.24 | $24.84 | $25.24 | $24.02 | 2,601 |
| 2021-03-29 | $25.63 | $25.70 | $24.35 | $24.80 | $23.60 | 13,187 |
| 2021-03-26 | $25.72 | $25.98 | $25.00 | $25.70 | $24.46 | 4,601 |
| 2021-03-25 | $25.21 | $25.28 | $25.03 | $25.03 | $23.82 | 982 |
| 2021-03-24 | $26.55 | $26.55 | $25.16 | $25.74 | $24.50 | 12,276 |
| 2021-03-23 | $26.00 | $26.36 | $25.00 | $26.15 | $24.88 | 6,014 |
| 2021-03-22 | $27.25 | $27.25 | $26.42 | $26.42 | $25.14 | 3,494 |
| 2021-03-19 | $26.48 | $26.78 | $26.30 | $26.78 | $25.48 | 1,300 |
| 2021-03-18 | $26.95 | $26.95 | $26.60 | $26.60 | $25.31 | 1,148 |
| 2021-03-17 | $26.14 | $27.50 | $26.14 | $26.92 | $25.62 | 920 |
| 2021-03-16 | $27.55 | $28.60 | $26.72 | $26.72 | $25.43 | 3,810 |
| 2021-03-15 | $28.25 | $28.26 | $28.00 | $28.00 | $26.65 | 1,514 |
| 2021-03-12 | $30.09 | $30.09 | $27.09 | $28.11 | $26.75 | 8,632 |
| 2021-03-11 | $27.80 | $30.00 | $27.67 | $29.26 | $27.84 | 49,502 |
| 2021-03-10 | $28.00 | $28.00 | $27.02 | $27.99 | $26.64 | 639 |
| 2021-03-09 | $26.52 | $28.05 | $26.52 | $27.92 | $26.57 | 2,871 |
| 2021-03-08 | $27.25 | $27.25 | $26.76 | $26.80 | $25.50 | 6,055 |
| 2021-03-05 | $26.99 | $27.25 | $26.97 | $27.25 | $25.93 | 1,868 |
| 2021-03-04 | $27.40 | $27.98 | $25.91 | $27.98 | $26.63 | 4,971 |
| 2021-03-03 | $28.05 | $28.05 | $27.87 | $27.89 | $26.33 | 5,469 |
| 2021-03-02 | $28.60 | $28.60 | $28.05 | $28.05 | $26.49 | 11,277 |
| 2021-03-01 | $27.20 | $28.92 | $27.20 | $28.61 | $27.01 | 32,385 |
| 2021-02-26 | $26.50 | $27.71 | $26.50 | $27.71 | $26.16 | 7,531 |
| 2021-02-25 | $26.54 | $27.40 | $26.40 | $27.16 | $25.65 | 9,071 |
| 2021-02-24 | $26.60 | $27.32 | $26.14 | $26.96 | $25.46 | 8,842 |
| 2021-02-23 | $27.10 | $27.50 | $26.53 | $27.03 | $25.52 | 5,960 |
| 2021-02-22 | $26.10 | $28.77 | $26.10 | $27.75 | $26.20 | 26,563 |
| 2021-02-19 | $25.90 | $26.95 | $25.90 | $26.38 | $24.91 | 7,732 |
| 2021-02-18 | $26.21 | $26.23 | $25.87 | $25.87 | $24.42 | 2,156 |
| 2021-02-17 | $25.50 | $26.70 | $25.50 | $26.30 | $24.83 | 7,100 |
| 2021-02-16 | $24.36 | $26.25 | $24.36 | $26.25 | $24.79 | 3,708 |
| 2021-02-12 | $25.70 | $26.25 | $25.70 | $26.00 | $24.55 | 1,562 |
| 2021-02-11 | $25.60 | $26.23 | $25.60 | $26.23 | $24.76 | 536 |
| 2021-02-10 | $26.34 | $26.36 | $25.70 | $25.70 | $24.27 | 6,977 |
| 2021-02-09 | $26.95 | $26.95 | $26.40 | $26.40 | $24.93 | 1,248 |
| 2021-02-08 | $26.74 | $26.74 | $26.14 | $26.45 | $24.97 | 6,275 |
| 2021-02-05 | $25.80 | $26.53 | $25.80 | $26.00 | $24.55 | 793 |
| 2021-02-04 | $25.60 | $26.24 | $25.60 | $25.70 | $24.27 | 1,978 |
| 2021-02-03 | $25.70 | $26.40 | $25.46 | $25.70 | $24.27 | 4,286 |
| 2021-02-02 | $26.34 | $26.41 | $25.89 | $26.41 | $24.94 | 1,656 |
| 2021-02-01 | $26.95 | $26.95 | $25.20 | $26.00 | $24.55 | 4,742 |
| 2021-01-29 | $28.25 | $29.38 | $26.50 | $27.33 | $25.81 | 14,309 |
| 2021-01-28 | $24.32 | $33.60 | $23.40 | $28.25 | $26.67 | 42,006 |
| 2021-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 506 |
| 2021-01-26 | $23.27 | $23.27 | $23.27 | $23.27 | $21.97 | 229 |
| 2021-01-25 | $24.13 | $24.13 | $24.13 | $24.13 | $22.78 | 146 |
| 2021-01-22 | $24.13 | $24.13 | $24.13 | $24.13 | $22.78 | 410 |
| 2021-01-21 | $23.55 | $23.55 | $23.55 | $23.55 | $22.24 | 163 |
| 2021-01-20 | $23.18 | $23.55 | $23.03 | $23.55 | $22.24 | 3,051 |
| 2021-01-19 | $23.39 | $23.39 | $22.50 | $22.70 | $21.43 | 3,810 |
| 2021-01-15 | $23.15 | $23.15 | $22.95 | $22.95 | $21.67 | 855 |
| 2021-01-14 | $22.94 | $22.94 | $22.94 | $22.94 | $21.66 | 116 |
| 2021-01-13 | $22.94 | $22.94 | $22.94 | $22.94 | $21.66 | 55 |
| 2021-01-12 | $22.62 | $22.94 | $22.62 | $22.94 | $21.66 | 1,420 |
| 2021-01-11 | $22.94 | $22.94 | $22.94 | $22.94 | $21.66 | 198 |
| 2021-01-08 | $22.75 | $22.94 | $22.50 | $22.94 | $21.66 | 1,205 |
| 2021-01-07 | $23.01 | $23.18 | $23.01 | $23.18 | $21.88 | 793 |
| 2021-01-06 | $22.75 | $22.75 | $22.75 | $22.75 | $21.48 | 115 |
| 2021-01-05 | $23.00 | $23.00 | $22.36 | $22.36 | $21.11 | 1,015 |
| 2021-01-04 | $22.86 | $22.86 | $22.86 | $22.86 | $21.58 | 25 |
| 2020-12-31 | $22.86 | $22.86 | $22.86 | $22.86 | $21.58 | 259 |
| 2020-12-30 | $22.88 | $23.56 | $22.88 | $23.56 | $22.24 | 556 |
| 2020-12-29 | $23.65 | $23.65 | $23.65 | $23.65 | $22.33 | 283 |
| 2020-12-28 | $23.62 | $23.62 | $23.62 | $23.62 | $22.31 | 76 |
| 2020-12-24 | $23.62 | $23.62 | $23.62 | $23.62 | $22.31 | 256 |
| 2020-12-23 | $23.62 | $23.62 | $23.62 | $23.62 | $22.31 | 204 |
| 2020-12-22 | $22.83 | $23.62 | $22.83 | $23.62 | $22.31 | 841 |
| 2020-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.19 | 322 |
| 2020-12-18 | $24.00 | $24.31 | $23.61 | $23.61 | $22.29 | 1,143 |
| 2020-12-17 | $23.95 | $23.99 | $23.81 | $23.81 | $22.48 | 632 |
| 2020-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.19 | 648 |
| 2020-12-15 | $23.88 | $24.00 | $23.88 | $24.00 | $22.66 | 558 |
| 2020-12-14 | $23.71 | $23.75 | $23.00 | $23.28 | $21.98 | 1,502 |
| 2020-12-11 | $23.37 | $23.37 | $23.37 | $23.37 | $22.07 | 237 |
| 2020-12-10 | $22.03 | $22.83 | $22.00 | $22.60 | $21.34 | 2,707 |
| 2020-12-09 | $22.56 | $22.56 | $22.56 | $22.56 | $21.30 | 26 |
| 2020-12-08 | $22.51 | $22.56 | $22.51 | $22.56 | $21.30 | 402 |
| 2020-12-07 | $24.30 | $24.81 | $22.52 | $22.52 | $21.26 | 4,943 |
| 2020-12-04 | $22.18 | $22.34 | $21.80 | $22.30 | $21.05 | 1,427 |
| 2020-12-03 | $21.84 | $22.00 | $21.84 | $21.90 | $20.68 | 1,429 |
| 2020-12-02 | $21.28 | $21.60 | $21.28 | $21.60 | $20.30 | 1,662 |
| 2020-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 193 |
| 2020-11-30 | $21.24 | $21.24 | $21.24 | $21.24 | $19.97 | 106 |
| 2020-11-27 | $21.39 | $21.44 | $20.87 | $21.24 | $19.97 | 3,176 |
| 2020-11-25 | $21.70 | $21.70 | $20.71 | $20.71 | $19.47 | 5,314 |
| 2020-11-24 | $22.00 | $22.00 | $21.33 | $21.41 | $20.12 | 1,326 |
| 2020-11-23 | $21.42 | $21.42 | $21.17 | $21.17 | $19.90 | 537 |
| 2020-11-20 | $21.68 | $21.68 | $21.68 | $21.68 | $20.38 | 162 |
| 2020-11-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.68 | 132 |
| 2020-11-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.21 | 69 |
| 2020-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.21 | 333 |
| 2020-11-16 | $21.71 | $21.71 | $21.71 | $21.71 | $20.41 | 357 |
| 2020-11-13 | $21.22 | $21.22 | $20.96 | $20.96 | $19.70 | 915 |
| 2020-11-12 | $21.20 | $21.47 | $21.20 | $21.47 | $20.18 | 308 |
| 2020-11-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.27 | 543 |
| 2020-11-10 | $20.02 | $21.42 | $20.02 | $20.40 | $19.17 | 1,881 |
| 2020-11-09 | $20.50 | $21.18 | $20.33 | $20.84 | $19.59 | 1,500 |
| 2020-11-06 | $21.43 | $21.43 | $21.43 | $21.43 | $20.14 | 107 |
| 2020-11-05 | $20.90 | $21.50 | $20.90 | $21.43 | $20.14 | 1,020 |
| 2020-11-04 | $21.40 | $21.45 | $21.00 | $21.45 | $20.16 | 1,458 |
| 2020-11-03 | $20.77 | $21.95 | $20.77 | $21.47 | $20.18 | 1,101 |
| 2020-11-02 | $21.00 | $21.00 | $20.97 | $21.00 | $19.74 | 2,137 |
| 2020-10-30 | $20.98 | $20.98 | $20.98 | $20.98 | $19.72 | 24 |
| 2020-10-29 | $20.66 | $20.98 | $20.66 | $20.98 | $19.72 | 673 |
| 2020-10-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 2 |
| 2020-10-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 169 |
| 2020-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.74 | 36 |
| 2020-10-23 | $20.63 | $21.00 | $20.63 | $21.00 | $19.74 | 889 |
| 2020-10-22 | $21.06 | $21.06 | $21.06 | $21.06 | $19.79 | 112 |
| 2020-10-21 | $21.06 | $21.06 | $21.06 | $21.06 | $19.79 | 137 |
| 2020-10-20 | $21.55 | $21.55 | $21.06 | $21.06 | $19.79 | 465 |
| 2020-10-19 | $21.35 | $21.80 | $20.90 | $20.90 | $19.64 | 2,114 |
| 2020-10-16 | $21.48 | $21.48 | $21.36 | $21.36 | $20.08 | 430 |
| 2020-10-15 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 1 |
| 2020-10-14 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 327 |
| 2020-10-13 | $21.58 | $21.58 | $19.80 | $20.76 | $19.51 | 2,765 |
| 2020-10-12 | $21.48 | $21.48 | $20.50 | $20.50 | $19.27 | 2,529 |
| 2020-10-09 | $20.70 | $20.70 | $20.70 | $20.70 | $19.46 | 112 |
| 2020-10-08 | $21.01 | $21.01 | $20.28 | $20.51 | $19.28 | 815 |
| 2020-10-07 | $21.20 | $22.45 | $21.00 | $21.00 | $19.74 | 2,183 |
| 2020-10-06 | $21.00 | $21.59 | $21.00 | $21.00 | $19.74 | 593 |
| 2020-10-05 | $20.55 | $21.00 | $20.52 | $21.00 | $19.74 | 1,101 |
| 2020-10-02 | $21.60 | $21.60 | $21.60 | $21.60 | $20.30 | 169 |
| 2020-10-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.30 | 3 |
| 2020-09-30 | $21.55 | $21.60 | $20.40 | $21.60 | $20.30 | 995 |
| 2020-09-29 | $20.54 | $20.54 | $20.54 | $20.54 | $19.31 | 218 |
| 2020-09-28 | $22.00 | $22.00 | $21.19 | $21.19 | $19.92 | 955 |
| 2020-09-25 | $21.94 | $21.94 | $21.94 | $21.94 | $20.62 | 867 |
| 2020-09-24 | $20.60 | $20.60 | $20.60 | $20.60 | $19.36 | 338 |
| 2020-09-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.89 | 193 |
| 2020-09-22 | $20.03 | $20.10 | $20.03 | $20.10 | $18.89 | 429 |
| 2020-09-21 | $21.26 | $21.26 | $20.13 | $20.23 | $19.02 | 1,511 |
| 2020-09-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.07 | 299 |
| 2020-09-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.11 | 51 |
| 2020-09-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.11 | 124 |
| 2020-09-15 | $20.75 | $20.75 | $20.33 | $20.33 | $19.11 | 1,026 |
| 2020-09-14 | $20.10 | $20.75 | $20.10 | $20.75 | $19.50 | 1,677 |
| 2020-09-11 | $20.97 | $20.97 | $20.26 | $20.26 | $19.04 | 1,409 |
| 2020-09-10 | $20.97 | $20.97 | $20.97 | $20.97 | $19.71 | 169 |
| 2020-09-09 | $21.68 | $21.68 | $20.97 | $20.97 | $19.71 | 296 |
| 2020-09-08 | $20.73 | $20.73 | $20.73 | $20.73 | $19.48 | 318 |
| 2020-09-04 | $19.96 | $20.00 | $19.96 | $20.00 | $18.80 | 226 |
| 2020-09-03 | $20.51 | $20.51 | $19.90 | $19.90 | $18.70 | 383 |
| 2020-09-02 | $20.06 | $20.06 | $20.03 | $20.03 | $18.73 | 313 |
| 2020-09-01 | $20.70 | $20.70 | $20.37 | $20.59 | $19.26 | 1,433 |
| 2020-08-31 | $20.78 | $20.78 | $20.50 | $20.52 | $19.19 | 1,453 |
| 2020-08-28 | $20.20 | $20.85 | $20.20 | $20.53 | $19.20 | 1,972 |
| 2020-08-27 | $21.00 | $21.19 | $21.00 | $21.19 | $19.81 | 1,307 |
| 2020-08-26 | $20.80 | $21.50 | $20.80 | $21.15 | $19.78 | 1,200 |
| 2020-08-25 | $20.50 | $21.00 | $20.50 | $20.90 | $19.55 | 3,168 |
| 2020-08-24 | $20.30 | $20.70 | $20.30 | $20.40 | $19.08 | 1,112 |
| 2020-08-21 | $20.53 | $20.53 | $19.53 | $19.90 | $18.61 | 7,117 |
| 2020-08-20 | $20.53 | $20.99 | $20.51 | $20.99 | $19.63 | 1,215 |
| 2020-08-19 | $21.03 | $21.03 | $19.50 | $20.99 | $19.63 | 5,920 |
| 2020-08-18 | $21.60 | $21.60 | $21.60 | $21.60 | $20.20 | 161 |
| 2020-08-17 | $20.75 | $21.60 | $20.75 | $21.60 | $20.20 | 1,275 |
| 2020-08-14 | $20.51 | $20.51 | $20.51 | $20.51 | $19.18 | 159 |
| 2020-08-13 | $20.37 | $20.37 | $20.37 | $20.37 | $19.05 | 95 |
| 2020-08-12 | $20.37 | $20.37 | $20.37 | $20.37 | $19.05 | 132 |
| 2020-08-11 | $20.78 | $20.88 | $19.50 | $20.00 | $18.70 | 4,815 |
| 2020-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.64 | 40 |
| 2020-08-07 | $21.00 | $21.11 | $20.50 | $21.00 | $19.64 | 4,005 |
| 2020-08-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.41 | 153 |
| 2020-08-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.17 | 270 |
| 2020-08-04 | $20.91 | $20.91 | $20.91 | $20.91 | $19.56 | 196 |
| 2020-08-03 | $20.91 | $20.91 | $20.91 | $20.91 | $19.56 | 84 |
| 2020-07-31 | $20.91 | $20.91 | $20.91 | $20.91 | $19.56 | 43 |
| 2020-07-30 | $20.91 | $20.91 | $20.91 | $20.91 | $19.56 | 1,046 |
| 2020-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.64 | 0 |
| 2020-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.64 | 21 |
| 2020-07-27 | $20.65 | $21.58 | $20.65 | $21.00 | $19.64 | 527 |
| 2020-07-24 | $21.55 | $21.55 | $20.60 | $20.60 | $19.27 | 387 |
| 2020-07-23 | $21.35 | $21.35 | $20.33 | $20.79 | $19.44 | 751 |
| 2020-07-22 | $20.35 | $21.55 | $20.35 | $21.51 | $20.12 | 1,384 |
| 2020-07-21 | $21.00 | $21.59 | $20.75 | $20.75 | $19.41 | 442 |
| 2020-07-20 | $20.53 | $20.61 | $20.53 | $20.61 | $19.28 | 545 |
| 2020-07-17 | $20.83 | $21.23 | $20.83 | $20.85 | $19.50 | 1,563 |
| 2020-07-16 | $20.49 | $20.49 | $20.49 | $20.49 | $19.16 | 1,423 |
| 2020-07-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.17 | 106 |
| 2020-07-14 | $20.62 | $21.15 | $20.50 | $20.50 | $19.17 | 2,716 |
| 2020-07-13 | $21.89 | $21.89 | $21.89 | $21.89 | $20.47 | 0 |
| 2020-07-10 | $21.00 | $21.89 | $21.00 | $21.89 | $20.47 | 340 |
| 2020-07-09 | $21.14 | $21.14 | $20.50 | $21.00 | $19.64 | 936 |
| 2020-07-08 | $21.85 | $21.85 | $20.51 | $20.51 | $19.18 | 298 |
| 2020-07-07 | $20.68 | $21.13 | $20.63 | $21.13 | $19.76 | 1,191 |
| 2020-07-06 | $21.32 | $21.61 | $20.70 | $21.61 | $20.21 | 862 |
| 2020-07-02 | $20.80 | $20.80 | $20.80 | $20.80 | $19.45 | 24 |
| 2020-07-01 | $20.80 | $20.80 | $20.80 | $20.80 | $19.45 | 238 |
| 2020-06-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.45 | 105 |
| 2020-06-29 | $20.80 | $20.80 | $20.80 | $20.80 | $19.45 | 361 |
| 2020-06-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.45 | 115 |
| 2020-06-25 | $21.50 | $21.50 | $20.80 | $20.80 | $19.45 | 577 |
| 2020-06-24 | $20.00 | $20.50 | $19.50 | $20.00 | $18.70 | 3,794 |
| 2020-06-23 | $20.19 | $20.19 | $20.19 | $20.19 | $18.88 | 65 |
| 2020-06-22 | $20.19 | $20.19 | $20.19 | $20.19 | $18.88 | 247 |
| 2020-06-19 | $22.46 | $22.46 | $20.46 | $20.46 | $19.13 | 1,426 |
| 2020-06-18 | $21.00 | $21.00 | $21.00 | $21.00 | $19.64 | 120 |
| 2020-06-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.64 | 119 |
| 2020-06-16 | $21.12 | $21.12 | $21.00 | $21.00 | $19.64 | 320 |
| 2020-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $20.49 | 87 |
| 2020-06-12 | $21.91 | $21.91 | $21.91 | $21.91 | $20.49 | 94 |
| 2020-06-11 | $21.91 | $21.91 | $21.91 | $21.91 | $20.49 | 586 |
| 2020-06-10 | $22.05 | $22.54 | $21.23 | $21.91 | $20.49 | 2,097 |
| 2020-06-09 | $22.78 | $23.98 | $22.78 | $23.98 | $22.43 | 1,150 |
| 2020-06-08 | $22.81 | $22.81 | $21.52 | $22.13 | $20.70 | 5,252 |
| 2020-06-05 | $21.96 | $22.96 | $21.91 | $22.00 | $20.58 | 994 |
| 2020-06-04 | $23.71 | $23.71 | $23.71 | $23.71 | $22.17 | 419 |
| 2020-06-03 | $21.00 | $23.90 | $21.00 | $22.96 | $21.38 | 7,281 |
| 2020-06-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.86 | 233 |
| 2020-06-01 | $20.61 | $20.61 | $20.61 | $20.61 | $19.19 | 757 |
| 2020-05-29 | $19.62 | $19.62 | $19.62 | $19.62 | $18.27 | 285 |
| 2020-05-28 | $20.83 | $20.83 | $20.83 | $20.83 | $19.40 | 45 |
| 2020-05-27 | $20.15 | $20.83 | $20.15 | $20.83 | $19.40 | 968 |
| 2020-05-26 | $20.11 | $20.11 | $20.11 | $20.11 | $18.73 | 0 |
| 2020-05-22 | $20.18 | $21.00 | $20.11 | $20.11 | $18.73 | 866 |
| 2020-05-21 | $19.71 | $19.71 | $19.71 | $19.71 | $18.36 | 163 |
| 2020-05-20 | $19.71 | $19.71 | $19.71 | $19.71 | $18.36 | 169 |
| 2020-05-19 | $19.41 | $19.41 | $19.41 | $19.41 | $18.08 | 138 |
| 2020-05-18 | $20.69 | $20.69 | $20.01 | $20.01 | $18.64 | 730 |
| 2020-05-15 | $19.36 | $19.36 | $19.36 | $19.36 | $18.03 | 6 |
| 2020-05-14 | $19.36 | $19.36 | $19.36 | $19.36 | $18.03 | 26 |
| 2020-05-13 | $20.10 | $20.45 | $19.36 | $19.36 | $18.03 | 3,406 |
| 2020-05-12 | $20.34 | $20.34 | $20.34 | $20.34 | $18.94 | 225 |
| 2020-05-11 | $21.65 | $21.97 | $21.65 | $21.97 | $20.46 | 603 |
| 2020-05-08 | $20.52 | $21.73 | $20.32 | $20.60 | $19.18 | 812 |
| 2020-05-07 | $21.36 | $21.36 | $21.36 | $21.36 | $19.89 | 157 |
| 2020-05-06 | $21.36 | $21.36 | $21.36 | $21.36 | $19.89 | 230 |
| 2020-05-05 | $22.97 | $22.97 | $22.97 | $22.97 | $21.39 | 656 |
| 2020-05-04 | $20.52 | $22.45 | $20.52 | $22.45 | $20.91 | 862 |
| 2020-05-01 | $20.26 | $20.26 | $20.26 | $20.26 | $18.87 | 280 |
| 2020-04-30 | $21.51 | $21.51 | $21.51 | $21.51 | $20.03 | 189 |
| 2020-04-29 | $21.50 | $22.42 | $21.50 | $22.42 | $20.88 | 2,963 |
| 2020-04-28 | $20.34 | $20.75 | $20.34 | $20.75 | $19.32 | 465 |
| 2020-04-27 | $21.48 | $21.48 | $20.01 | $20.01 | $18.64 | 1,274 |
| 2020-04-24 | $20.01 | $20.01 | $20.00 | $20.00 | $18.63 | 797 |
| 2020-04-23 | $20.59 | $20.59 | $20.59 | $20.59 | $19.18 | 145 |
| 2020-04-22 | $20.00 | $20.65 | $20.00 | $20.59 | $19.18 | 520 |
| 2020-04-21 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 1 |
| 2020-04-20 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 9 |
| 2020-04-17 | $19.42 | $19.42 | $19.42 | $19.42 | $18.09 | 293 |
| 2020-04-16 | $20.00 | $20.00 | $19.25 | $19.25 | $17.93 | 898 |
| 2020-04-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.09 | 267 |
| 2020-04-14 | $21.50 | $21.50 | $20.77 | $20.77 | $19.34 | 232 |
| 2020-04-13 | $20.47 | $21.50 | $20.47 | $21.00 | $19.56 | 839 |
| 2020-04-09 | $20.77 | $20.77 | $20.77 | $20.77 | $19.34 | 322 |
| 2020-04-08 | $20.77 | $20.77 | $20.77 | $20.77 | $19.34 | 102 |
| 2020-04-07 | $21.50 | $21.50 | $20.76 | $21.50 | $20.02 | 1,402 |
| 2020-04-06 | $19.25 | $21.03 | $19.25 | $21.03 | $19.59 | 919 |
| 2020-04-03 | $19.10 | $19.13 | $19.00 | $19.00 | $17.69 | 1,089 |
| 2020-04-02 | $20.15 | $20.15 | $19.81 | $20.00 | $18.63 | 619 |
| 2020-04-01 | $20.92 | $20.92 | $20.20 | $20.20 | $18.81 | 419 |
| 2020-03-31 | $21.00 | $21.20 | $21.00 | $21.20 | $19.74 | 430 |
| 2020-03-30 | $20.40 | $20.40 | $20.40 | $20.40 | $19.00 | 203 |
| 2020-03-27 | $22.05 | $22.05 | $20.40 | $20.40 | $19.00 | 390 |
| 2020-03-26 | $19.12 | $23.71 | $19.12 | $22.76 | $21.20 | 2,726 |
| 2020-03-25 | $19.99 | $20.24 | $18.63 | $20.24 | $18.85 | 1,547 |
| 2020-03-24 | $19.23 | $19.86 | $18.43 | $18.64 | $17.36 | 1,674 |
| 2020-03-23 | $18.71 | $18.71 | $18.00 | $18.00 | $16.76 | 1,096 |
| 2020-03-20 | $22.15 | $22.15 | $20.12 | $20.12 | $18.74 | 1,820 |
| 2020-03-19 | $21.74 | $21.74 | $20.37 | $21.10 | $19.65 | 479 |
| 2020-03-18 | $22.00 | $22.00 | $21.99 | $21.99 | $20.48 | 411 |
| 2020-03-17 | $23.61 | $23.61 | $23.61 | $23.61 | $21.99 | 149 |
| 2020-03-16 | $21.55 | $25.15 | $21.55 | $24.51 | $22.83 | 4,563 |
| 2020-03-13 | $22.00 | $22.58 | $21.92 | $21.92 | $20.41 | 1,036 |
| 2020-03-12 | $21.55 | $21.65 | $21.55 | $21.65 | $20.16 | 516 |
| 2020-03-11 | $22.78 | $23.28 | $22.78 | $23.28 | $21.68 | 741 |
| 2020-03-10 | $23.29 | $23.29 | $23.29 | $23.29 | $21.69 | 35 |
| 2020-03-09 | $22.83 | $23.29 | $22.83 | $23.29 | $21.69 | 3,134 |
| 2020-03-06 | $22.81 | $23.62 | $22.78 | $23.50 | $21.89 | 2,232 |
| 2020-03-05 | $23.24 | $23.49 | $22.78 | $23.49 | $21.88 | 2,055 |
| 2020-03-04 | $22.96 | $23.50 | $22.96 | $23.24 | $21.64 | 1,605 |
| 2020-03-03 | $23.99 | $23.99 | $23.94 | $23.94 | $22.09 | 525 |
| 2020-03-02 | $23.35 | $23.75 | $23.35 | $23.75 | $21.91 | 1,502 |
| 2020-02-28 | $23.20 | $23.20 | $22.64 | $23.15 | $21.36 | 799 |
| 2020-02-27 | $24.40 | $24.40 | $24.40 | $24.40 | $22.51 | 15 |
| 2020-02-26 | $24.65 | $24.65 | $24.40 | $24.40 | $22.51 | 1,684 |
| 2020-02-25 | $24.70 | $24.70 | $24.62 | $24.62 | $22.71 | 311 |
| 2020-02-24 | $24.60 | $24.63 | $24.60 | $24.63 | $22.72 | 832 |
| 2020-02-21 | $24.80 | $24.80 | $24.64 | $24.64 | $22.73 | 1,128 |
| 2020-02-20 | $25.00 | $25.00 | $24.84 | $24.84 | $22.92 | 1,740 |
| 2020-02-19 | $25.01 | $25.15 | $25.00 | $25.00 | $23.06 | 1,492 |
| 2020-02-18 | $25.25 | $25.25 | $24.60 | $25.00 | $23.06 | 1,140 |
| 2020-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 259 |
| 2020-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $23.62 | 193 |
| 2020-02-12 | $25.75 | $25.75 | $25.50 | $25.50 | $23.53 | 208 |
| 2020-02-11 | $25.78 | $25.78 | $25.42 | $25.42 | $23.45 | 236 |
| 2020-02-10 | $25.50 | $25.50 | $25.49 | $25.49 | $23.52 | 767 |
| 2020-02-07 | $25.70 | $25.70 | $25.61 | $25.61 | $23.63 | 329 |
| 2020-02-06 | $26.00 | $26.01 | $25.78 | $25.78 | $23.78 | 1,864 |
| 2020-02-05 | $25.01 | $25.88 | $25.01 | $25.88 | $23.88 | 3,678 |
| 2020-02-04 | $24.89 | $24.89 | $24.78 | $24.78 | $22.86 | 937 |
| 2020-02-03 | $24.81 | $26.02 | $24.75 | $25.00 | $23.06 | 8,453 |
| 2020-01-31 | $26.15 | $26.45 | $26.02 | $26.45 | $24.40 | 1,013 |
| 2020-01-30 | $26.60 | $26.60 | $26.60 | $26.60 | $24.54 | 100 |
| 2020-01-29 | $26.60 | $26.60 | $26.60 | $26.60 | $24.54 | 22 |
| 2020-01-28 | $26.60 | $26.60 | $26.60 | $26.60 | $24.54 | 0 |
| 2020-01-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.54 | 166 |
| 2020-01-24 | $26.60 | $26.60 | $26.60 | $26.60 | $24.54 | 104 |
| 2020-01-23 | $26.57 | $26.60 | $26.57 | $26.60 | $24.54 | 232 |
| 2020-01-22 | $26.39 | $26.39 | $26.12 | $26.16 | $24.13 | 787 |
| 2020-01-21 | $26.50 | $26.70 | $26.50 | $26.70 | $24.63 | 1,186 |
| 2020-01-17 | $25.81 | $25.81 | $25.81 | $25.81 | $23.81 | 44 |
| 2020-01-16 | $25.81 | $26.13 | $25.80 | $25.81 | $23.81 | 1,957 |
| 2020-01-15 | $26.10 | $26.10 | $25.93 | $26.05 | $24.03 | 592 |
| 2020-01-14 | $26.24 | $26.50 | $26.24 | $26.50 | $24.45 | 478 |
| 2020-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.76 | 1 |
| 2020-01-10 | $26.39 | $26.39 | $25.58 | $25.75 | $23.76 | 820 |
| 2020-01-09 | $26.23 | $26.77 | $26.00 | $26.28 | $24.25 | 1,450 |
| 2020-01-08 | $26.51 | $26.51 | $26.00 | $26.00 | $23.99 | 450 |
| 2020-01-07 | $27.01 | $27.01 | $27.00 | $27.00 | $24.91 | 224 |
| 2020-01-06 | $26.00 | $26.40 | $26.00 | $26.40 | $24.36 | 974 |
| 2020-01-03 | $25.39 | $25.94 | $25.39 | $25.94 | $23.93 | 445 |
| 2020-01-02 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 2 |
| 2019-12-31 | $26.00 | $26.13 | $25.50 | $25.80 | $23.80 | 4,364 |
| 2019-12-30 | $26.40 | $26.40 | $26.40 | $26.40 | $24.36 | 102 |
| 2019-12-27 | $26.26 | $26.40 | $26.26 | $26.40 | $24.36 | 548 |
| 2019-12-26 | $26.37 | $26.37 | $26.37 | $26.37 | $24.33 | 151 |
| 2019-12-24 | $26.42 | $26.49 | $26.37 | $26.37 | $24.33 | 1,332 |
| 2019-12-23 | $26.00 | $26.44 | $26.00 | $26.44 | $24.39 | 730 |
| 2019-12-20 | $26.49 | $26.49 | $26.34 | $26.45 | $24.40 | 1,275 |
| 2019-12-19 | $26.03 | $26.04 | $25.87 | $25.87 | $23.87 | 1,446 |
| 2019-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.99 | 161 |
| 2019-12-17 | $25.93 | $26.03 | $25.93 | $26.03 | $24.01 | 503 |
| 2019-12-16 | $26.59 | $26.59 | $26.15 | $26.22 | $24.19 | 863 |
| 2019-12-13 | $26.43 | $26.45 | $26.43 | $26.45 | $24.40 | 209 |
| 2019-12-12 | $26.35 | $27.09 | $26.35 | $26.98 | $24.89 | 2,888 |
| 2019-12-11 | $26.88 | $26.88 | $26.50 | $26.56 | $24.50 | 3,201 |
| 2019-12-10 | $27.00 | $27.00 | $26.37 | $26.71 | $24.64 | 3,206 |
| 2019-12-09 | $26.54 | $27.00 | $26.54 | $27.00 | $24.91 | 655 |
| 2019-12-06 | $27.28 | $27.28 | $27.28 | $27.28 | $25.17 | 394 |
| 2019-12-05 | $28.00 | $28.00 | $27.81 | $27.81 | $25.66 | 740 |
| 2019-12-04 | $26.50 | $27.53 | $26.50 | $27.53 | $25.40 | 693 |
| 2019-12-03 | $26.98 | $26.98 | $26.98 | $26.98 | $24.69 | 78 |
| 2019-12-02 | $26.78 | $26.98 | $26.04 | $26.98 | $24.69 | 1,832 |
| 2019-11-29 | $28.84 | $28.84 | $26.50 | $26.50 | $24.25 | 1,410 |
| 2019-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.71 | 402 |
| 2019-11-26 | $27.43 | $27.43 | $27.43 | $27.43 | $25.11 | 0 |
| 2019-11-25 | $27.43 | $27.43 | $27.43 | $27.43 | $25.11 | 225 |
| 2019-11-22 | $27.88 | $27.88 | $27.00 | $27.00 | $24.71 | 3,027 |
| 2019-11-21 | $27.64 | $27.64 | $27.50 | $27.55 | $25.22 | 1,186 |
| 2019-11-20 | $26.87 | $28.67 | $26.23 | $26.87 | $24.59 | 3,735 |
| 2019-11-19 | $26.15 | $26.15 | $26.15 | $26.15 | $23.93 | 390 |
| 2019-11-18 | $26.87 | $26.87 | $26.37 | $26.37 | $24.14 | 418 |
| 2019-11-15 | $26.18 | $26.18 | $25.41 | $25.41 | $23.26 | 721 |
| 2019-11-14 | $26.25 | $26.25 | $25.66 | $25.92 | $23.72 | 799 |
| 2019-11-13 | $25.78 | $26.10 | $25.78 | $26.10 | $23.89 | 451 |
| 2019-11-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.14 | 0 |
| 2019-11-11 | $25.28 | $25.28 | $25.28 | $25.28 | $23.14 | 312 |
| 2019-11-08 | $25.33 | $25.33 | $25.33 | $25.33 | $23.18 | 24 |
| 2019-11-07 | $25.33 | $25.33 | $25.33 | $25.33 | $23.18 | 90 |
| 2019-11-06 | $25.33 | $25.33 | $25.33 | $25.33 | $23.18 | 182 |
| 2019-11-05 | $25.06 | $26.22 | $25.06 | $25.33 | $23.18 | 358 |
| 2019-11-04 | $25.68 | $25.68 | $25.68 | $25.68 | $23.50 | 69 |
| 2019-11-01 | $25.27 | $25.68 | $25.27 | $25.68 | $23.50 | 342 |
| 2019-10-31 | $26.01 | $26.01 | $26.01 | $26.01 | $23.81 | 207 |
| 2019-10-30 | $25.90 | $26.27 | $25.90 | $26.27 | $24.04 | 906 |
| 2019-10-29 | $25.61 | $26.00 | $25.32 | $26.00 | $23.80 | 591 |
| 2019-10-28 | $25.41 | $26.00 | $25.01 | $26.00 | $23.80 | 1,990 |
| 2019-10-25 | $25.60 | $25.97 | $25.60 | $25.73 | $23.55 | 587 |
| 2019-10-24 | $25.47 | $25.47 | $25.47 | $25.47 | $23.31 | 0 |
| 2019-10-23 | $26.00 | $26.00 | $25.47 | $25.47 | $23.31 | 580 |
| 2019-10-22 | $25.99 | $25.99 | $25.99 | $25.99 | $23.79 | 294 |
| 2019-10-21 | $25.75 | $25.89 | $25.55 | $25.86 | $23.67 | 2,381 |
| 2019-10-18 | $25.81 | $25.85 | $25.65 | $25.65 | $23.48 | 3,456 |
| 2019-10-17 | $25.55 | $25.55 | $25.55 | $25.55 | $23.38 | 46 |
| 2019-10-16 | $25.55 | $25.55 | $25.55 | $25.55 | $23.38 | 209 |
| 2019-10-15 | $25.84 | $26.11 | $25.16 | $25.55 | $23.38 | 5,208 |
| 2019-10-14 | $25.85 | $25.85 | $25.85 | $25.85 | $23.66 | 189 |
| 2019-10-11 | $25.85 | $26.49 | $25.85 | $26.49 | $24.25 | 1,352 |
| 2019-10-10 | $26.27 | $26.27 | $26.27 | $26.27 | $24.04 | 27 |
| 2019-10-09 | $26.27 | $26.27 | $26.27 | $26.27 | $24.04 | 118 |
| 2019-10-08 | $25.85 | $25.88 | $25.85 | $25.88 | $23.69 | 1,085 |
| 2019-10-07 | $26.56 | $26.56 | $26.38 | $26.38 | $24.14 | 493 |
| 2019-10-04 | $26.16 | $26.16 | $26.16 | $26.16 | $23.94 | 219 |
| 2019-10-03 | $26.16 | $26.16 | $26.16 | $26.16 | $23.94 | 1 |
| 2019-10-02 | $26.04 | $26.16 | $26.04 | $26.16 | $23.94 | 262 |
| 2019-10-01 | $26.17 | $26.17 | $26.06 | $26.16 | $23.94 | 516 |
| 2019-09-30 | $26.47 | $26.47 | $26.47 | $26.47 | $24.23 | 105 |
| 2019-09-27 | $26.14 | $26.47 | $26.14 | $26.47 | $24.23 | 245 |
| 2019-09-26 | $26.59 | $26.59 | $26.59 | $26.59 | $24.34 | 131 |
| 2019-09-25 | $26.70 | $26.70 | $26.26 | $26.59 | $24.34 | 854 |
| 2019-09-24 | $27.25 | $27.25 | $26.55 | $26.84 | $24.57 | 2,128 |
| 2019-09-23 | $26.82 | $26.85 | $26.82 | $26.85 | $24.57 | 513 |
| 2019-09-20 | $27.00 | $27.05 | $26.40 | $27.05 | $24.76 | 1,537 |
| 2019-09-19 | $26.28 | $26.90 | $26.22 | $26.22 | $24.00 | 7,991 |
| 2019-09-18 | $25.93 | $26.80 | $25.93 | $26.80 | $24.53 | 4,405 |
| 2019-09-17 | $26.23 | $26.81 | $25.94 | $25.94 | $23.74 | 5,988 |
| 2019-09-16 | $26.29 | $26.75 | $26.21 | $26.75 | $24.48 | 1,696 |
| 2019-09-13 | $25.90 | $26.25 | $25.90 | $26.25 | $24.03 | 305 |
| 2019-09-12 | $26.00 | $26.68 | $25.88 | $25.99 | $23.79 | 2,610 |
| 2019-09-11 | $27.12 | $27.67 | $26.78 | $26.78 | $24.51 | 3,450 |
| 2019-09-10 | $27.14 | $27.40 | $26.81 | $26.81 | $24.54 | 2,586 |
| 2019-09-09 | $27.20 | $27.20 | $27.20 | $27.20 | $24.89 | 319 |
| 2019-09-06 | $27.15 | $27.15 | $27.01 | $27.01 | $24.72 | 1,037 |
| 2019-09-05 | $28.15 | $28.15 | $28.15 | $28.15 | $25.76 | 1 |
| 2019-09-04 | $28.06 | $28.15 | $28.06 | $28.15 | $25.76 | 319 |
| 2019-09-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.52 | 1,362 |
| 2019-08-30 | $27.59 | $27.75 | $27.08 | $27.75 | $25.20 | 1,076 |
| 2019-08-29 | $27.75 | $27.75 | $27.06 | $27.75 | $25.20 | 563 |
| 2019-08-28 | $27.30 | $27.95 | $27.30 | $27.95 | $25.38 | 1,931 |
| 2019-08-27 | $27.85 | $27.92 | $27.00 | $27.00 | $24.52 | 2,773 |
| 2019-08-26 | $27.50 | $27.50 | $27.50 | $27.50 | $24.97 | 236 |
| 2019-08-23 | $27.85 | $27.85 | $27.85 | $27.85 | $25.29 | 355 |
| 2019-08-22 | $28.00 | $28.45 | $27.85 | $27.85 | $25.29 | 3,748 |
| 2019-08-21 | $27.70 | $28.10 | $27.70 | $28.00 | $25.43 | 1,923 |
| 2019-08-20 | $27.75 | $27.75 | $27.75 | $27.75 | $25.20 | 435 |
| 2019-08-19 | $27.00 | $27.50 | $27.00 | $27.50 | $24.97 | 480 |
| 2019-08-16 | $27.12 | $27.12 | $27.12 | $27.12 | $24.63 | 345 |
| 2019-08-15 | $27.79 | $27.79 | $27.79 | $27.79 | $25.24 | 308 |
| 2019-08-14 | $28.50 | $28.63 | $28.50 | $28.50 | $25.88 | 696 |
| 2019-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $25.43 | 734 |
| 2019-08-12 | $27.74 | $28.07 | $27.54 | $27.60 | $25.07 | 5,097 |
| 2019-08-09 | $27.08 | $27.08 | $27.00 | $27.00 | $24.52 | 1,502 |
| 2019-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.52 | 205 |
| 2019-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.52 | 76 |
| 2019-08-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.52 | 465 |
| 2019-08-05 | $27.01 | $27.01 | $27.01 | $27.01 | $24.53 | 314 |
| 2019-08-02 | $27.00 | $27.00 | $26.80 | $27.00 | $24.52 | 3,678 |
| 2019-08-01 | $26.59 | $27.33 | $26.28 | $27.00 | $24.52 | 2,692 |
| 2019-07-31 | $26.38 | $27.01 | $25.91 | $25.91 | $23.53 | 2,663 |
| 2019-07-30 | $27.02 | $27.02 | $27.02 | $27.02 | $24.54 | 512 |
| 2019-07-29 | $27.50 | $28.54 | $26.81 | $26.81 | $24.35 | 2,254 |
| 2019-07-26 | $26.42 | $26.42 | $26.42 | $26.42 | $23.99 | 284 |
| 2019-07-25 | $26.59 | $26.59 | $26.26 | $26.26 | $23.85 | 783 |
| 2019-07-24 | $26.26 | $26.26 | $26.26 | $26.26 | $23.85 | 213 |
| 2019-07-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.29 | 300 |
| 2019-07-22 | $26.75 | $26.75 | $26.75 | $26.75 | $24.29 | 274 |
| 2019-07-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.29 | 301 |
| 2019-07-18 | $27.40 | $27.40 | $27.40 | $27.40 | $24.88 | 1 |
| 2019-07-17 | $27.40 | $27.40 | $27.40 | $27.40 | $24.88 | 210 |
| 2019-07-16 | $26.74 | $26.75 | $26.74 | $26.75 | $24.29 | 811 |
| 2019-07-15 | $26.45 | $26.90 | $25.85 | $26.90 | $24.43 | 2,698 |
| 2019-07-12 | $26.40 | $26.75 | $26.40 | $26.75 | $24.29 | 310 |
| 2019-07-11 | $26.79 | $26.79 | $26.33 | $26.33 | $23.91 | 1,355 |
| 2019-07-10 | $26.41 | $27.36 | $26.41 | $26.43 | $24.00 | 1,469 |
| 2019-07-09 | $26.40 | $26.40 | $26.40 | $26.40 | $23.98 | 292 |
| 2019-07-08 | $27.40 | $27.40 | $26.26 | $26.26 | $23.85 | 515 |
| 2019-07-05 | $26.30 | $26.72 | $26.29 | $26.72 | $24.27 | 776 |
| 2019-07-03 | $27.50 | $27.50 | $26.74 | $27.37 | $24.86 | 951 |
| 2019-07-02 | $26.80 | $27.47 | $26.80 | $27.47 | $24.95 | 392 |
| 2019-07-01 | $28.10 | $28.10 | $27.29 | $27.61 | $25.07 | 5,131 |
| 2019-06-28 | $27.66 | $28.49 | $27.66 | $28.49 | $25.87 | 4,639 |
| 2019-06-27 | $26.92 | $27.90 | $26.70 | $27.69 | $25.15 | 6,130 |
| 2019-06-26 | $28.65 | $28.88 | $27.52 | $27.90 | $25.34 | 4,615 |
| 2019-06-25 | $28.75 | $28.75 | $28.41 | $28.41 | $25.80 | 3,437 |
| 2019-06-24 | $29.01 | $29.01 | $28.32 | $28.32 | $25.72 | 2,902 |
| 2019-06-21 | $28.85 | $29.19 | $28.30 | $29.19 | $26.51 | 3,679 |
| 2019-06-20 | $29.80 | $29.80 | $29.80 | $29.80 | $27.06 | 289 |
| 2019-06-19 | $28.35 | $28.35 | $28.35 | $28.35 | $25.74 | 541 |
| 2019-06-18 | $28.50 | $29.79 | $27.30 | $29.79 | $27.05 | 7,357 |
| 2019-06-17 | $28.73 | $29.86 | $28.62 | $28.62 | $25.99 | 4,454 |
| 2019-06-14 | $28.98 | $28.98 | $28.98 | $28.98 | $26.32 | 4 |
| 2019-06-13 | $27.90 | $28.98 | $27.90 | $28.98 | $26.32 | 482 |
| 2019-06-12 | $27.33 | $28.60 | $27.16 | $28.60 | $25.97 | 1,650 |
| 2019-06-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.34 | 0 |
| 2019-06-10 | $28.90 | $29.26 | $28.70 | $29.00 | $26.34 | 1,335 |
| 2019-06-07 | $30.02 | $30.02 | $29.16 | $29.16 | $26.48 | 738 |
| 2019-06-06 | $27.43 | $30.00 | $27.43 | $29.10 | $26.43 | 2,334 |
| 2019-06-05 | $28.61 | $29.44 | $28.61 | $29.44 | $26.74 | 1,367 |
| 2019-06-04 | $28.70 | $28.99 | $28.54 | $28.64 | $26.01 | 4,326 |
| 2019-06-03 | $27.57 | $29.45 | $27.57 | $29.45 | $26.54 | 846 |
| 2019-05-31 | $28.00 | $29.35 | $28.00 | $29.35 | $26.45 | 5,567 |
| 2019-05-30 | $28.99 | $29.00 | $28.13 | $28.57 | $25.75 | 12,180 |
| 2019-05-29 | $27.79 | $28.30 | $27.13 | $28.30 | $25.50 | 3,430 |
| 2019-05-28 | $27.90 | $27.90 | $27.50 | $27.50 | $24.78 | 4,970 |
| 2019-05-24 | $27.51 | $27.82 | $27.51 | $27.82 | $25.07 | 517 |
| 2019-05-23 | $27.70 | $27.70 | $27.70 | $27.70 | $24.96 | 1 |
| 2019-05-22 | $27.50 | $28.80 | $27.50 | $27.70 | $24.96 | 8,437 |
| 2019-05-21 | $27.20 | $28.49 | $27.20 | $27.50 | $24.78 | 5,985 |
| 2019-05-20 | $27.42 | $27.42 | $26.52 | $26.95 | $24.29 | 16,101 |
| 2019-05-17 | $27.10 | $27.42 | $27.10 | $27.42 | $24.71 | 4,605 |
| 2019-05-16 | $27.57 | $27.86 | $26.80 | $27.86 | $25.11 | 9,637 |
| 2019-05-15 | $27.75 | $28.00 | $26.70 | $27.92 | $25.16 | 4,676 |
| 2019-05-14 | $28.37 | $28.46 | $27.50 | $27.75 | $25.01 | 8,260 |
| 2019-05-13 | $27.80 | $28.81 | $27.33 | $28.37 | $25.57 | 4,646 |
| 2019-05-10 | $28.27 | $28.45 | $27.94 | $28.45 | $25.64 | 928 |
| 2019-05-09 | $28.29 | $28.29 | $26.46 | $27.94 | $25.18 | 7,197 |
| 2019-05-08 | $28.58 | $28.95 | $27.97 | $28.95 | $26.09 | 1,997 |
| 2019-05-07 | $28.37 | $29.24 | $28.16 | $29.24 | $26.35 | 600 |
| 2019-05-06 | $29.49 | $29.49 | $28.25 | $28.61 | $25.78 | 800 |
| 2019-05-03 | $28.26 | $28.36 | $28.26 | $28.36 | $25.56 | 1,094 |
| 2019-05-02 | $28.16 | $28.26 | $28.16 | $28.26 | $25.47 | 911 |
| 2019-05-01 | $28.16 | $28.16 | $28.16 | $28.16 | $25.38 | 195 |
| 2019-04-30 | $28.50 | $28.50 | $28.50 | $28.50 | $25.69 | 813 |
| 2019-04-29 | $28.26 | $28.26 | $28.26 | $28.26 | $25.47 | 0 |
| 2019-04-26 | $28.26 | $28.26 | $28.26 | $28.26 | $25.47 | 266 |
| 2019-04-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.46 | 1 |
| 2019-04-24 | $28.25 | $28.25 | $28.25 | $28.25 | $25.46 | 200 |
| 2019-04-23 | $28.90 | $28.90 | $28.47 | $28.47 | $25.66 | 316 |
| 2019-04-22 | $28.85 | $28.85 | $28.85 | $28.85 | $26.00 | 323 |
| 2019-04-18 | $28.54 | $28.54 | $28.07 | $28.51 | $25.69 | 4,625 |
| 2019-04-17 | $28.50 | $28.50 | $28.32 | $28.32 | $25.52 | 696 |
| 2019-04-16 | $28.54 | $28.54 | $28.54 | $28.54 | $25.72 | 277 |
| 2019-04-15 | $28.20 | $28.20 | $28.20 | $28.20 | $25.41 | 191 |
| 2019-04-12 | $28.11 | $28.44 | $28.11 | $28.23 | $25.44 | 824 |
| 2019-04-11 | $28.54 | $28.54 | $28.54 | $28.54 | $25.72 | 319 |
| 2019-04-10 | $28.46 | $28.46 | $28.46 | $28.46 | $25.65 | 652 |
| 2019-04-09 | $28.49 | $28.49 | $28.49 | $28.49 | $25.68 | 30 |
| 2019-04-08 | $28.49 | $28.49 | $28.49 | $28.49 | $25.68 | 212 |
| 2019-04-05 | $28.38 | $28.69 | $28.08 | $28.08 | $25.31 | 780 |
| 2019-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $26.05 | 83 |
| 2019-04-03 | $28.39 | $28.98 | $27.86 | $28.90 | $26.05 | 2,116 |
| 2019-04-02 | $28.32 | $28.66 | $27.67 | $28.50 | $25.69 | 3,495 |
| 2019-04-01 | $28.26 | $28.82 | $28.10 | $28.10 | $25.32 | 1,757 |
| 2019-03-29 | $28.78 | $28.78 | $28.23 | $28.23 | $25.44 | 496 |
| 2019-03-28 | $28.14 | $28.90 | $27.92 | $28.44 | $25.63 | 3,275 |
| 2019-03-27 | $27.10 | $28.32 | $27.10 | $28.32 | $25.52 | 4,687 |
| 2019-03-26 | $28.31 | $28.50 | $28.00 | $28.50 | $25.69 | 2,186 |
| 2019-03-25 | $29.77 | $29.77 | $27.85 | $28.02 | $25.25 | 3,301 |
| 2019-03-22 | $28.77 | $28.87 | $28.37 | $28.43 | $25.62 | 1,843 |
| 2019-03-21 | $28.46 | $28.79 | $27.95 | $28.79 | $25.95 | 3,287 |
| 2019-03-20 | $29.39 | $29.39 | $29.39 | $29.39 | $26.49 | 468 |
| 2019-03-19 | $28.85 | $28.90 | $28.49 | $28.90 | $26.05 | 1,464 |
| 2019-03-18 | $28.82 | $28.85 | $28.37 | $28.85 | $26.00 | 3,197 |
| 2019-03-15 | $28.77 | $28.85 | $28.38 | $28.50 | $25.69 | 2,093 |
| 2019-03-14 | $28.61 | $28.65 | $28.18 | $28.46 | $25.65 | 2,307 |
| 2019-03-13 | $28.91 | $29.00 | $28.91 | $29.00 | $26.14 | 1,211 |
| 2019-03-12 | $28.98 | $28.98 | $28.58 | $28.79 | $25.95 | 2,174 |
| 2019-03-11 | $28.47 | $29.24 | $28.16 | $28.67 | $25.84 | 2,670 |
| 2019-03-08 | $29.39 | $29.43 | $29.12 | $29.12 | $26.24 | 1,424 |
| 2019-03-07 | $28.87 | $29.02 | $28.62 | $29.02 | $26.15 | 1,589 |
| 2019-03-06 | $29.31 | $29.85 | $29.31 | $29.85 | $26.90 | 746 |
| 2019-03-05 | $29.14 | $29.86 | $29.14 | $29.86 | $26.91 | 496 |
| 2019-03-04 | $29.07 | $29.07 | $28.62 | $28.62 | $25.79 | 519 |
| 2019-03-01 | $29.01 | $30.00 | $29.01 | $29.66 | $26.25 | 1,145 |
| 2019-02-28 | $29.45 | $29.45 | $29.35 | $29.35 | $25.98 | 636 |
| 2019-02-27 | $29.31 | $29.31 | $29.31 | $29.31 | $25.94 | 154 |
| 2019-02-26 | $29.65 | $29.65 | $28.75 | $28.95 | $25.63 | 1,380 |
| 2019-02-25 | $28.68 | $28.98 | $28.50 | $28.93 | $25.61 | 2,022 |
| 2019-02-22 | $28.64 | $28.64 | $28.19 | $28.64 | $25.35 | 2,000 |
| 2019-02-21 | $28.39 | $29.19 | $28.39 | $29.19 | $25.84 | 994 |
| 2019-02-20 | $28.06 | $28.25 | $28.01 | $28.01 | $24.79 | 772 |
| 2019-02-19 | $28.52 | $28.63 | $28.00 | $28.06 | $24.84 | 3,268 |
| 2019-02-15 | $28.58 | $28.77 | $28.20 | $28.20 | $24.96 | 1,165 |
| 2019-02-14 | $27.64 | $28.46 | $27.56 | $28.46 | $25.19 | 2,311 |
| 2019-02-13 | $28.96 | $28.96 | $28.96 | $28.96 | $25.63 | 81 |
| 2019-02-12 | $28.61 | $28.96 | $28.00 | $28.96 | $25.63 | 2,149 |
| 2019-02-11 | $28.25 | $28.80 | $27.96 | $28.79 | $25.48 | 1,868 |
| 2019-02-08 | $28.31 | $28.31 | $28.11 | $28.11 | $24.88 | 488 |
| 2019-02-07 | $28.80 | $29.00 | $28.17 | $28.17 | $24.93 | 812 |
| 2019-02-06 | $28.61 | $29.13 | $28.60 | $28.60 | $25.32 | 2,680 |
| 2019-02-05 | $27.66 | $28.53 | $27.65 | $28.53 | $25.25 | 1,092 |
| 2019-02-04 | $27.70 | $28.25 | $27.70 | $28.25 | $25.01 | 487 |
| 2019-02-01 | $28.00 | $28.11 | $27.86 | $27.86 | $24.66 | 1,185 |
| 2019-01-31 | $28.12 | $28.25 | $28.12 | $28.18 | $24.94 | 1,096 |
| 2019-01-30 | $27.95 | $28.21 | $27.95 | $28.01 | $24.79 | 590 |
| 2019-01-29 | $27.99 | $28.03 | $27.76 | $27.95 | $24.74 | 974 |
| 2019-01-28 | $27.91 | $28.00 | $27.77 | $28.00 | $24.78 | 1,060 |
| 2019-01-25 | $27.28 | $28.05 | $26.80 | $27.86 | $24.66 | 629 |
| 2019-01-24 | $27.25 | $28.39 | $27.25 | $28.08 | $24.86 | 6,918 |
| 2019-01-23 | $28.30 | $28.74 | $26.81 | $27.04 | $23.93 | 6,536 |
| 2019-01-22 | $31.23 | $31.63 | $27.02 | $27.50 | $24.34 | 15,128 |
| 2019-01-18 | $31.01 | $31.44 | $31.01 | $31.44 | $27.83 | 693 |
| 2019-01-17 | $30.72 | $30.72 | $30.72 | $30.72 | $27.19 | 82 |
| 2019-01-16 | $30.77 | $30.77 | $30.72 | $30.72 | $27.19 | 902 |
| 2019-01-15 | $31.30 | $31.30 | $31.30 | $31.30 | $27.71 | 22 |
| 2019-01-14 | $31.30 | $31.30 | $31.30 | $31.30 | $27.71 | 183 |
| 2019-01-11 | $31.86 | $31.86 | $31.30 | $31.30 | $27.71 | 413 |
| 2019-01-10 | $31.66 | $31.66 | $31.62 | $31.62 | $27.99 | 305 |
| 2019-01-09 | $31.19 | $31.49 | $31.19 | $31.49 | $27.87 | 606 |
| 2019-01-08 | $31.99 | $31.99 | $31.99 | $31.99 | $28.32 | 194 |
| 2019-01-07 | $31.60 | $31.60 | $31.45 | $31.45 | $27.84 | 242 |
| 2019-01-04 | $31.90 | $32.00 | $31.24 | $31.24 | $27.65 | 4,044 |
| 2019-01-03 | $32.10 | $32.10 | $32.10 | $32.10 | $28.41 | 112 |
| 2019-01-02 | $31.50 | $31.50 | $31.50 | $31.50 | $27.88 | 661 |
| 2018-12-31 | $31.84 | $31.84 | $31.50 | $31.50 | $27.88 | 611 |
| 2018-12-28 | $31.50 | $31.50 | $31.50 | $31.50 | $27.88 | 153 |
| 2018-12-27 | $31.50 | $31.50 | $31.50 | $31.50 | $27.88 | 120 |
| 2018-12-26 | $31.84 | $31.95 | $31.00 | $31.50 | $27.88 | 4,384 |
| 2018-12-24 | $33.92 | $33.94 | $31.03 | $32.59 | $28.85 | 2,039 |
| 2018-12-21 | $33.00 | $33.40 | $33.00 | $33.40 | $29.56 | 957 |
| 2018-12-20 | $32.46 | $32.50 | $32.01 | $32.50 | $28.77 | 631 |
| 2018-12-19 | $32.53 | $32.53 | $31.57 | $31.65 | $28.02 | 440 |
| 2018-12-18 | $32.00 | $32.00 | $31.73 | $31.73 | $28.09 | 563 |
| 2018-12-17 | $30.19 | $31.20 | $30.19 | $30.93 | $27.38 | 1,352 |
| 2018-12-14 | $30.56 | $30.93 | $30.56 | $30.93 | $27.38 | 848 |
| 2018-12-13 | $30.94 | $30.94 | $30.94 | $30.94 | $27.39 | 190 |
| 2018-12-12 | $30.81 | $30.81 | $30.81 | $30.81 | $27.27 | 273 |
| 2018-12-11 | $30.58 | $30.58 | $30.58 | $30.58 | $27.07 | 501 |
| 2018-12-10 | $30.58 | $30.58 | $30.58 | $30.58 | $27.07 | 331 |
| 2018-12-07 | $30.58 | $30.58 | $30.58 | $30.58 | $27.07 | 444 |
| 2018-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.44 | 318 |
| 2018-12-04 | $30.87 | $31.04 | $30.87 | $31.00 | $27.44 | 598 |
| 2018-12-03 | $31.41 | $31.41 | $31.25 | $31.25 | $27.47 | 1,303 |
| 2018-11-30 | $31.25 | $31.25 | $31.25 | $31.25 | $27.47 | 5,191 |
| 2018-11-29 | $31.03 | $31.45 | $31.00 | $31.25 | $27.47 | 2,164 |
| 2018-11-28 | $31.99 | $31.99 | $31.50 | $31.50 | $27.69 | 1,192 |
| 2018-11-27 | $31.68 | $31.74 | $31.11 | $31.74 | $27.91 | 1,193 |
| 2018-11-26 | $31.91 | $31.91 | $31.91 | $31.91 | $28.06 | 107 |
| 2018-11-23 | $31.68 | $31.99 | $31.68 | $31.99 | $28.13 | 302 |
| 2018-11-21 | $31.72 | $32.00 | $31.72 | $32.00 | $28.13 | 576 |
| 2018-11-20 | $31.71 | $31.80 | $31.71 | $31.80 | $27.96 | 420 |
| 2018-11-19 | $31.91 | $31.91 | $31.91 | $31.91 | $28.06 | 630 |
| 2018-11-16 | $31.68 | $31.68 | $31.68 | $31.68 | $27.85 | 765 |
| 2018-11-15 | $31.52 | $31.68 | $31.52 | $31.68 | $27.85 | 671 |
| 2018-11-14 | $31.83 | $32.00 | $31.75 | $31.78 | $27.94 | 3,474 |
| 2018-11-13 | $31.86 | $31.86 | $31.64 | $31.81 | $27.97 | 802 |
| 2018-11-12 | $32.40 | $32.40 | $31.26 | $31.26 | $27.48 | 7,843 |
| 2018-11-09 | $32.40 | $32.40 | $32.40 | $32.40 | $28.49 | 404 |
| 2018-11-08 | $33.72 | $33.72 | $32.41 | $32.41 | $28.49 | 3,888 |
| 2018-11-07 | $33.46 | $34.30 | $33.46 | $33.46 | $29.42 | 7,873 |
| 2018-11-06 | $33.96 | $33.96 | $33.96 | $33.96 | $29.86 | 109 |
| 2018-11-05 | $34.28 | $34.30 | $33.46 | $33.96 | $29.86 | 4,613 |
| 2018-11-02 | $34.86 | $34.90 | $34.30 | $34.30 | $30.16 | 1,206 |
| 2018-11-01 | $33.77 | $33.77 | $33.77 | $33.77 | $29.69 | 117 |
| 2018-10-31 | $32.85 | $33.80 | $32.78 | $33.44 | $29.40 | 6,037 |
| 2018-10-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.01 | 416 |
| 2018-10-29 | $31.88 | $32.66 | $31.88 | $32.66 | $28.71 | 203 |
| 2018-10-26 | $32.57 | $32.57 | $32.52 | $32.52 | $28.59 | 1,144 |
| 2018-10-25 | $32.26 | $32.26 | $32.18 | $32.20 | $28.31 | 1,440 |
| 2018-10-24 | $32.59 | $32.59 | $31.91 | $31.91 | $28.06 | 571 |
| 2018-10-23 | $31.72 | $31.80 | $31.72 | $31.79 | $27.95 | 998 |
| 2018-10-22 | $32.37 | $32.37 | $32.37 | $32.37 | $28.46 | 131 |
| 2018-10-19 | $32.70 | $32.70 | $32.70 | $32.70 | $28.75 | 46 |
| 2018-10-18 | $32.70 | $32.70 | $32.70 | $32.70 | $28.75 | 94 |
| 2018-10-17 | $32.70 | $32.70 | $32.70 | $32.70 | $28.75 | 300 |
| 2018-10-16 | $32.86 | $33.38 | $32.86 | $32.96 | $28.98 | 750 |
| 2018-10-15 | $32.60 | $32.60 | $32.59 | $32.59 | $28.65 | 285 |
| 2018-10-12 | $31.79 | $33.35 | $31.79 | $32.55 | $28.62 | 800 |
| 2018-10-11 | $32.35 | $32.59 | $32.35 | $32.59 | $28.65 | 350 |
| 2018-10-10 | $31.96 | $31.96 | $31.96 | $31.96 | $28.10 | 465 |
| 2018-10-09 | $32.34 | $32.34 | $32.34 | $32.34 | $28.43 | 426 |
| 2018-10-08 | $33.00 | $33.00 | $32.16 | $32.34 | $28.43 | 1,021 |
| 2018-10-05 | $32.27 | $32.27 | $32.27 | $32.27 | $28.37 | 174 |
| 2018-10-04 | $32.60 | $32.60 | $32.01 | $32.29 | $28.39 | 2,037 |
| 2018-10-03 | $31.56 | $32.50 | $31.56 | $32.15 | $28.27 | 2,249 |
| 2018-10-02 | $32.49 | $32.49 | $32.48 | $32.48 | $28.56 | 211 |
| 2018-10-01 | $32.50 | $32.50 | $32.50 | $32.50 | $28.57 | 465 |
| 2018-09-28 | $32.50 | $32.50 | $32.50 | $32.50 | $28.57 | 165 |
| 2018-09-27 | $32.50 | $32.50 | $32.50 | $32.50 | $28.57 | 300 |
| 2018-09-26 | $31.72 | $32.49 | $31.72 | $32.49 | $28.57 | 669 |
| 2018-09-25 | $32.07 | $32.07 | $32.07 | $32.07 | $28.20 | 207 |
| 2018-09-24 | $32.40 | $32.50 | $32.00 | $32.44 | $28.52 | 3,080 |
| 2018-09-21 | $31.40 | $32.32 | $31.40 | $32.32 | $28.42 | 3,751 |
| 2018-09-20 | $32.35 | $32.35 | $31.72 | $31.72 | $27.89 | 639 |
| 2018-09-19 | $31.18 | $31.72 | $31.18 | $31.72 | $27.89 | 409 |
| 2018-09-18 | $31.50 | $31.50 | $31.45 | $31.45 | $27.65 | 779 |
| 2018-09-17 | $31.80 | $31.80 | $31.80 | $31.80 | $27.96 | 283 |
| 2018-09-14 | $31.80 | $31.80 | $31.80 | $31.80 | $27.96 | 167 |
| 2018-09-13 | $31.80 | $31.80 | $31.74 | $31.80 | $27.96 | 1,986 |
| 2018-09-12 | $31.80 | $32.22 | $31.50 | $31.80 | $27.96 | 856 |
| 2018-09-11 | $31.71 | $31.91 | $31.66 | $31.91 | $28.06 | 654 |
| 2018-09-10 | $31.71 | $31.71 | $31.71 | $31.71 | $27.88 | 104 |
| 2018-09-07 | $31.66 | $31.71 | $31.66 | $31.71 | $27.88 | 454 |
| 2018-09-06 | $31.53 | $31.53 | $31.53 | $31.53 | $27.72 | 10 |
| 2018-09-05 | $31.94 | $31.94 | $31.53 | $31.53 | $27.72 | 346 |
| 2018-09-04 | $31.01 | $31.40 | $31.01 | $31.39 | $27.60 | 302 |
| 2018-08-31 | $31.82 | $31.82 | $31.82 | $31.82 | $27.79 | 99 |
| 2018-08-30 | $32.44 | $32.44 | $31.65 | $31.82 | $27.79 | 539 |
| 2018-08-29 | $31.78 | $31.78 | $31.78 | $31.78 | $27.76 | 5 |
| 2018-08-28 | $31.87 | $32.01 | $31.78 | $31.78 | $27.76 | 1,430 |
| 2018-08-27 | $32.13 | $32.13 | $32.08 | $32.08 | $28.02 | 642 |
| 2018-08-24 | $32.64 | $32.64 | $32.09 | $32.09 | $28.03 | 410 |
| 2018-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $27.95 | 271 |
| 2018-08-22 | $32.00 | $32.50 | $31.78 | $32.17 | $28.10 | 2,178 |
| 2018-08-21 | $32.25 | $32.25 | $32.19 | $32.19 | $28.11 | 959 |
| 2018-08-20 | $31.96 | $31.96 | $31.96 | $31.96 | $27.91 | 62 |
| 2018-08-17 | $31.95 | $31.99 | $31.95 | $31.96 | $27.91 | 807 |
| 2018-08-16 | $32.08 | $32.08 | $32.02 | $32.02 | $27.96 | 570 |
| 2018-08-15 | $31.90 | $32.00 | $31.10 | $31.75 | $27.73 | 2,293 |
| 2018-08-14 | $31.50 | $31.85 | $31.36 | $31.36 | $27.38 | 579 |
| 2018-08-13 | $31.17 | $31.79 | $31.06 | $31.40 | $27.42 | 2,068 |
| 2018-08-10 | $31.01 | $31.24 | $30.92 | $31.11 | $27.17 | 5,204 |
| 2018-08-09 | $31.97 | $31.97 | $31.00 | $31.00 | $27.07 | 871 |
| 2018-08-08 | $31.18 | $31.18 | $31.18 | $31.18 | $27.23 | 138 |
| 2018-08-07 | $30.66 | $30.88 | $30.18 | $30.88 | $26.97 | 1,347 |
| 2018-08-06 | $31.87 | $32.00 | $31.41 | $31.41 | $27.43 | 1,507 |
| 2018-08-03 | $31.20 | $31.20 | $31.03 | $31.20 | $27.25 | 662 |
| 2018-08-02 | $31.14 | $31.20 | $31.14 | $31.20 | $27.25 | 296 |
| 2018-08-01 | $31.25 | $31.25 | $30.95 | $30.95 | $27.03 | 2,688 |
| 2018-07-31 | $31.20 | $31.20 | $31.20 | $31.20 | $27.25 | 63 |
| 2018-07-30 | $31.20 | $31.20 | $31.20 | $31.20 | $27.25 | 300 |
| 2018-07-27 | $31.48 | $31.48 | $31.43 | $31.43 | $27.45 | 434 |
| 2018-07-26 | $32.65 | $32.65 | $31.65 | $31.65 | $27.64 | 536 |
| 2018-07-25 | $31.60 | $31.70 | $31.33 | $31.63 | $27.62 | 1,180 |
| 2018-07-24 | $31.64 | $31.64 | $31.64 | $31.64 | $27.63 | 227 |
| 2018-07-23 | $31.28 | $31.28 | $31.28 | $31.28 | $27.32 | 793 |
| 2018-07-20 | $31.35 | $31.42 | $31.35 | $31.42 | $27.44 | 384 |
| 2018-07-19 | $31.23 | $31.23 | $31.23 | $31.23 | $27.27 | 289 |
| 2018-07-18 | $31.50 | $31.50 | $31.50 | $31.50 | $27.51 | 279 |
| 2018-07-17 | $31.30 | $31.50 | $31.10 | $31.50 | $27.51 | 2,213 |
| 2018-07-16 | $31.31 | $31.89 | $31.25 | $31.75 | $27.73 | 2,457 |
| 2018-07-13 | $31.54 | $31.56 | $31.50 | $31.50 | $27.51 | 1,056 |
| 2018-07-12 | $31.64 | $31.81 | $31.60 | $31.70 | $27.69 | 1,613 |
| 2018-07-11 | $31.64 | $31.64 | $31.64 | $31.64 | $27.63 | 593 |
| 2018-07-10 | $32.12 | $32.16 | $31.51 | $32.13 | $28.06 | 2,228 |
| 2018-07-09 | $31.45 | $32.25 | $31.45 | $32.25 | $28.17 | 2,718 |
| 2018-07-06 | $32.00 | $32.20 | $32.00 | $32.20 | $28.12 | 596 |
| 2018-07-05 | $31.87 | $32.16 | $31.87 | $32.16 | $28.09 | 425 |
| 2018-07-03 | $32.00 | $32.00 | $31.00 | $31.36 | $27.39 | 2,113 |
| 2018-07-02 | $32.00 | $32.00 | $31.30 | $31.76 | $27.74 | 2,467 |
| 2018-06-29 | $31.02 | $32.25 | $31.00 | $32.25 | $28.17 | 1,903 |
| 2018-06-28 | $32.16 | $32.25 | $31.39 | $31.60 | $27.60 | 1,537 |
| 2018-06-27 | $31.98 | $31.98 | $31.60 | $31.60 | $27.60 | 1,051 |
| 2018-06-26 | $31.85 | $31.95 | $31.32 | $31.54 | $27.55 | 4,521 |
| 2018-06-25 | $31.53 | $32.12 | $31.18 | $31.35 | $27.38 | 3,766 |
| 2018-06-22 | $31.01 | $32.17 | $31.01 | $31.53 | $27.54 | 761 |
| 2018-06-21 | $31.76 | $31.76 | $31.48 | $31.48 | $27.49 | 355 |
| 2018-06-20 | $31.80 | $31.80 | $31.20 | $31.20 | $27.25 | 1,375 |
| 2018-06-19 | $31.20 | $31.40 | $31.20 | $31.20 | $27.25 | 937 |
| 2018-06-18 | $31.55 | $31.55 | $31.55 | $31.55 | $27.55 | 142 |
| 2018-06-15 | $31.47 | $31.55 | $31.47 | $31.55 | $27.55 | 949 |
| 2018-06-14 | $31.91 | $31.91 | $31.91 | $31.91 | $27.87 | 184 |
| 2018-06-13 | $31.36 | $31.36 | $31.36 | $31.36 | $27.39 | 71 |
| 2018-06-12 | $31.36 | $31.36 | $31.36 | $31.36 | $27.39 | 100 |
| 2018-06-11 | $31.70 | $32.10 | $31.70 | $32.10 | $28.03 | 708 |
| 2018-06-08 | $30.95 | $31.04 | $30.95 | $31.04 | $27.11 | 454 |
| 2018-06-07 | $30.75 | $31.36 | $30.62 | $30.72 | $26.83 | 7,624 |
| 2018-06-06 | $30.44 | $31.20 | $29.99 | $30.20 | $26.38 | 3,478 |
| 2018-06-05 | $31.20 | $31.20 | $30.57 | $30.91 | $27.00 | 1,098 |
| 2018-06-04 | $30.50 | $31.36 | $30.50 | $31.36 | $27.39 | 1,230 |
| 2018-06-01 | $31.58 | $31.65 | $31.58 | $31.60 | $27.41 | 533 |
| 2018-05-31 | $31.25 | $31.90 | $31.12 | $31.90 | $27.67 | 606 |
| 2018-05-30 | $31.71 | $32.14 | $31.71 | $31.92 | $27.69 | 936 |
| 2018-05-29 | $32.40 | $32.40 | $31.61 | $31.80 | $27.59 | 623 |
| 2018-05-25 | $31.95 | $32.25 | $31.95 | $32.15 | $27.89 | 1,327 |
| 2018-05-24 | $32.08 | $32.08 | $32.08 | $32.08 | $27.83 | 95 |
| 2018-05-23 | $32.16 | $32.25 | $32.08 | $32.08 | $27.83 | 1,454 |
| 2018-05-22 | $32.35 | $32.35 | $32.07 | $32.20 | $27.93 | 1,514 |
| 2018-05-21 | $32.01 | $32.35 | $32.00 | $32.00 | $27.76 | 2,492 |
| 2018-05-18 | $32.09 | $32.09 | $31.54 | $31.91 | $27.68 | 2,382 |
| 2018-05-17 | $31.50 | $31.85 | $31.11 | $31.76 | $27.55 | 2,178 |
| 2018-05-16 | $30.90 | $31.60 | $30.90 | $31.41 | $27.25 | 4,230 |
| 2018-05-15 | $31.61 | $31.61 | $31.61 | $31.61 | $27.42 | 136 |
| 2018-05-14 | $30.71 | $31.30 | $30.71 | $31.30 | $27.15 | 332 |
| 2018-05-11 | $30.71 | $31.50 | $30.71 | $31.50 | $27.33 | 379 |
| 2018-05-10 | $31.24 | $31.30 | $31.24 | $31.30 | $27.15 | 792 |
| 2018-05-09 | $30.66 | $30.66 | $30.66 | $30.66 | $26.60 | 29 |
| 2018-05-08 | $31.35 | $31.44 | $30.66 | $30.66 | $26.60 | 1,603 |
| 2018-05-07 | $30.40 | $30.66 | $30.38 | $30.66 | $26.60 | 2,156 |
| 2018-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $26.03 | 166 |
| 2018-05-03 | $29.55 | $29.55 | $28.80 | $28.80 | $24.99 | 1,667 |
| 2018-05-02 | $29.89 | $29.89 | $28.70 | $28.70 | $24.90 | 1,203 |
| 2018-05-01 | $29.09 | $29.09 | $29.09 | $29.09 | $25.24 | 146 |
| 2018-04-30 | $28.70 | $29.02 | $28.70 | $29.02 | $25.18 | 473 |
| 2018-04-27 | $29.10 | $29.10 | $29.10 | $29.10 | $25.25 | 161 |
| 2018-04-26 | $29.74 | $29.80 | $29.05 | $29.05 | $25.20 | 2,574 |
| 2018-04-25 | $29.80 | $29.80 | $29.80 | $29.80 | $25.85 | 290 |
| 2018-04-24 | $29.82 | $29.82 | $29.82 | $29.82 | $25.87 | 447 |
| 2018-04-23 | $30.16 | $30.16 | $30.16 | $30.16 | $26.17 | 10 |
| 2018-04-20 | $30.00 | $30.16 | $29.95 | $30.16 | $26.17 | 700 |
| 2018-04-19 | $30.00 | $30.15 | $30.00 | $30.15 | $26.16 | 670 |
| 2018-04-18 | $30.57 | $30.57 | $30.06 | $30.33 | $26.31 | 1,034 |
| 2018-04-17 | $30.72 | $30.72 | $30.38 | $30.65 | $26.59 | 2,972 |
| 2018-04-16 | $30.75 | $30.78 | $30.72 | $30.72 | $26.65 | 632 |
| 2018-04-13 | $30.70 | $31.02 | $30.56 | $31.02 | $26.91 | 1,355 |
| 2018-04-12 | $31.50 | $31.50 | $31.35 | $31.35 | $27.20 | 704 |
| 2018-04-11 | $31.26 | $31.50 | $30.97 | $31.32 | $27.17 | 1,601 |
| 2018-04-10 | $31.20 | $31.84 | $31.20 | $31.26 | $27.12 | 1,000 |
| 2018-04-09 | $30.81 | $31.50 | $30.81 | $31.11 | $26.99 | 449 |
| 2018-04-06 | $31.36 | $31.36 | $31.36 | $31.36 | $27.21 | 7 |
| 2018-04-05 | $31.36 | $31.36 | $31.36 | $31.36 | $27.21 | 100 |
| 2018-04-04 | $31.19 | $31.19 | $31.19 | $31.19 | $27.06 | 67 |
| 2018-04-03 | $31.19 | $31.19 | $31.19 | $31.19 | $27.06 | 131 |
| 2018-04-02 | $31.19 | $31.19 | $31.19 | $31.19 | $27.06 | 130 |
| 2018-03-29 | $31.19 | $31.19 | $31.19 | $31.19 | $27.06 | 114 |
| 2018-03-28 | $31.19 | $31.19 | $31.19 | $31.19 | $27.06 | 400 |
| 2018-03-27 | $31.57 | $31.87 | $30.81 | $30.88 | $26.79 | 773 |
| 2018-03-26 | $31.90 | $31.90 | $31.90 | $31.90 | $27.67 | 0 |
| 2018-03-23 | $31.90 | $31.90 | $31.90 | $31.90 | $27.67 | 453 |
| 2018-03-22 | $31.60 | $31.87 | $31.60 | $31.87 | $27.65 | 312 |
| 2018-03-21 | $32.60 | $32.60 | $32.40 | $32.40 | $28.11 | 451 |
| 2018-03-20 | $32.60 | $32.60 | $32.50 | $32.50 | $28.20 | 695 |
| 2018-03-19 | $32.53 | $32.53 | $32.50 | $32.50 | $28.20 | 226 |
| 2018-03-16 | $32.33 | $32.50 | $32.33 | $32.50 | $28.20 | 651 |
| 2018-03-15 | $31.17 | $31.17 | $31.17 | $31.17 | $27.04 | 101 |
| 2018-03-14 | $31.45 | $31.45 | $31.45 | $31.45 | $27.28 | 176 |
| 2018-03-13 | $31.15 | $31.15 | $31.15 | $31.15 | $27.02 | 385 |
| 2018-03-12 | $31.15 | $31.15 | $31.14 | $31.14 | $27.02 | 580 |
| 2018-03-09 | $30.75 | $30.75 | $30.62 | $30.62 | $26.56 | 586 |
| 2018-03-08 | $30.98 | $30.99 | $30.98 | $30.99 | $26.89 | 288 |
| 2018-03-07 | $30.86 | $30.86 | $30.86 | $30.86 | $26.77 | 356 |
| 2018-03-06 | $30.31 | $31.10 | $29.89 | $30.92 | $26.82 | 1,076 |
| 2018-03-05 | $31.11 | $31.85 | $31.11 | $31.11 | $26.99 | 993 |
| 2018-03-02 | $33.40 | $33.40 | $33.40 | $33.40 | $28.98 | 52 |
| 2018-03-01 | $32.36 | $33.41 | $32.36 | $33.40 | $28.54 | 581 |
| 2018-02-28 | $33.00 | $33.02 | $33.00 | $33.00 | $28.20 | 3,612 |
| 2018-02-27 | $33.00 | $33.00 | $33.00 | $33.00 | $28.20 | 108 |
| 2018-02-26 | $33.00 | $33.25 | $33.00 | $33.00 | $28.20 | 1,735 |
| 2018-02-23 | $32.94 | $33.00 | $32.90 | $33.00 | $28.20 | 2,601 |
| 2018-02-22 | $32.62 | $32.90 | $32.62 | $32.90 | $28.11 | 208 |
| 2018-02-21 | $32.12 | $32.12 | $32.12 | $32.12 | $27.45 | 5 |
| 2018-02-20 | $31.65 | $32.12 | $31.65 | $32.12 | $27.45 | 1,897 |
| 2018-02-16 | $31.21 | $31.66 | $31.21 | $31.62 | $27.02 | 724 |
| 2018-02-15 | $32.05 | $32.05 | $31.69 | $31.69 | $27.08 | 690 |
| 2018-02-14 | $31.99 | $31.99 | $31.99 | $31.99 | $27.34 | 160 |
| 2018-02-13 | $30.84 | $31.73 | $30.84 | $31.73 | $27.11 | 234 |
| 2018-02-12 | $32.50 | $32.50 | $31.79 | $31.79 | $27.16 | 538 |
| 2018-02-09 | $31.72 | $31.72 | $31.72 | $31.72 | $27.10 | 255 |
| 2018-02-08 | $31.99 | $31.99 | $31.99 | $31.99 | $27.34 | 0 |
| 2018-02-07 | $31.99 | $31.99 | $31.99 | $31.99 | $27.34 | 101 |
| 2018-02-06 | $31.99 | $31.99 | $31.99 | $31.99 | $27.34 | 200 |
| 2018-02-05 | $32.00 | $32.00 | $31.75 | $31.75 | $27.13 | 779 |
| 2018-02-02 | $32.00 | $32.00 | $31.76 | $32.00 | $27.34 | 1,036 |
| 2018-02-01 | $32.00 | $32.10 | $31.80 | $31.80 | $27.17 | 3,670 |
| 2018-01-31 | $31.10 | $32.00 | $31.10 | $31.99 | $27.34 | 5,353 |
| 2018-01-30 | $30.38 | $31.15 | $30.38 | $31.11 | $26.58 | 4,030 |
| 2018-01-29 | $31.25 | $31.45 | $31.00 | $31.00 | $26.49 | 921 |
| 2018-01-26 | $31.14 | $31.40 | $30.72 | $31.00 | $26.49 | 2,757 |
| 2018-01-25 | $31.00 | $31.74 | $31.00 | $31.24 | $26.69 | 1,154 |
| 2018-01-24 | $31.75 | $31.75 | $31.00 | $31.43 | $26.86 | 1,641 |
| 2018-01-23 | $31.54 | $31.65 | $31.54 | $31.65 | $27.04 | 911 |
| 2018-01-22 | $31.57 | $31.57 | $31.13 | $31.18 | $26.64 | 1,107 |
| 2018-01-19 | $31.60 | $31.95 | $31.12 | $31.12 | $26.59 | 1,551 |
| 2018-01-18 | $32.99 | $32.99 | $31.38 | $31.59 | $26.99 | 4,729 |
| 2018-01-17 | $32.50 | $32.54 | $32.44 | $32.49 | $27.76 | 2,190 |
| 2018-01-16 | $32.00 | $33.40 | $31.85 | $32.10 | $27.43 | 9,603 |
| 2018-01-12 | $31.00 | $31.40 | $31.00 | $31.40 | $26.83 | 2,474 |
| 2018-01-11 | $30.63 | $31.00 | $30.50 | $31.00 | $26.49 | 1,110 |
| 2018-01-10 | $31.00 | $31.00 | $30.84 | $30.91 | $26.41 | 1,116 |
| 2018-01-09 | $31.00 | $31.10 | $31.00 | $31.10 | $26.57 | 2,650 |
| 2018-01-08 | $31.00 | $31.30 | $31.00 | $31.15 | $26.62 | 1,970 |
| 2018-01-05 | $31.00 | $31.31 | $30.61 | $31.31 | $26.75 | 3,248 |
| 2018-01-04 | $30.39 | $31.37 | $30.39 | $31.01 | $26.50 | 1,876 |
| 2018-01-03 | $31.44 | $31.70 | $30.87 | $30.87 | $26.38 | 2,190 |
| 2018-01-02 | $31.50 | $32.00 | $31.50 | $31.95 | $27.30 | 3,271 |
| 2017-12-29 | $31.24 | $31.80 | $31.24 | $31.80 | $27.17 | 1,861 |
| 2017-12-28 | $32.00 | $32.00 | $31.55 | $31.66 | $27.05 | 1,220 |
| 2017-12-27 | $31.35 | $31.60 | $31.35 | $31.55 | $26.96 | 737 |
| 2017-12-26 | $31.00 | $31.80 | $30.95 | $31.76 | $27.14 | 1,507 |
| 2017-12-22 | $32.18 | $32.18 | $31.30 | $31.30 | $26.75 | 553 |
| 2017-12-21 | $32.11 | $32.11 | $31.72 | $31.72 | $27.10 | 1,026 |
| 2017-12-20 | $32.00 | $32.61 | $31.54 | $32.61 | $27.87 | 3,820 |
| 2017-12-19 | $32.72 | $33.00 | $32.61 | $32.84 | $28.06 | 4,290 |
| 2017-12-18 | $31.60 | $32.63 | $30.61 | $32.25 | $27.56 | 4,230 |
| 2017-12-15 | $31.14 | $31.30 | $31.14 | $31.29 | $26.74 | 1,584 |
| 2017-12-14 | $31.30 | $31.30 | $30.94 | $30.94 | $26.44 | 368 |
| 2017-12-13 | $29.60 | $31.30 | $29.30 | $30.79 | $26.31 | 5,420 |
| 2017-12-12 | $30.00 | $30.00 | $29.60 | $29.60 | $25.29 | 1,068 |
| 2017-12-11 | $30.28 | $30.28 | $30.28 | $30.28 | $25.87 | 95 |
| 2017-12-08 | $30.28 | $30.28 | $30.28 | $30.28 | $25.87 | 300 |
| 2017-12-07 | $30.34 | $30.34 | $30.34 | $30.34 | $25.93 | 63 |
| 2017-12-06 | $30.45 | $30.45 | $30.34 | $30.34 | $25.93 | 778 |
| 2017-12-05 | $30.48 | $30.48 | $30.48 | $30.48 | $26.04 | 177 |
| 2017-12-04 | $30.36 | $30.48 | $30.36 | $30.48 | $26.04 | 304 |
| 2017-12-01 | $30.80 | $30.80 | $30.80 | $30.80 | $26.15 | 365 |
| 2017-11-30 | $30.80 | $30.80 | $30.50 | $30.80 | $26.15 | 1,244 |
| 2017-11-29 | $30.85 | $30.85 | $30.85 | $30.85 | $26.19 | 323 |
| 2017-11-28 | $31.00 | $31.20 | $30.85 | $30.85 | $26.19 | 3,585 |
| 2017-11-27 | $30.50 | $31.30 | $30.50 | $31.30 | $26.57 | 4,197 |
| 2017-11-24 | $30.51 | $30.51 | $30.51 | $30.51 | $25.90 | 107 |
| 2017-11-22 | $30.51 | $30.51 | $30.51 | $30.51 | $25.90 | 41 |
| 2017-11-21 | $30.51 | $30.51 | $30.51 | $30.51 | $25.90 | 300 |
| 2017-11-20 | $30.48 | $30.48 | $30.48 | $30.48 | $25.88 | 415 |
| 2017-11-17 | $29.61 | $30.48 | $29.61 | $30.48 | $25.88 | 802 |
| 2017-11-16 | $30.09 | $30.09 | $30.09 | $30.09 | $25.54 | 41 |
| 2017-11-15 | $29.60 | $30.09 | $28.90 | $30.09 | $25.54 | 1,271 |
| 2017-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $25.47 | 172 |
| 2017-11-13 | $32.00 | $32.00 | $30.26 | $30.26 | $25.69 | 2,893 |
| 2017-11-10 | $30.80 | $30.80 | $30.80 | $30.80 | $26.15 | 221 |
| 2017-11-09 | $30.36 | $30.36 | $30.36 | $30.36 | $25.77 | 145 |
| 2017-11-08 | $30.20 | $30.89 | $30.20 | $30.45 | $25.85 | 2,065 |
| 2017-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $26.32 | 22 |
| 2017-11-06 | $30.00 | $31.00 | $30.00 | $31.00 | $26.32 | 906 |
| 2017-11-03 | $29.95 | $30.16 | $29.45 | $30.00 | $25.47 | 4,586 |
| 2017-11-02 | $29.99 | $30.90 | $29.95 | $30.75 | $26.10 | 5,129 |
| 2017-11-01 | $29.55 | $30.31 | $29.55 | $30.00 | $25.47 | 2,030 |
| 2017-10-31 | $30.31 | $30.31 | $30.31 | $30.31 | $25.73 | 246 |
| 2017-10-30 | $31.00 | $31.10 | $30.00 | $30.00 | $25.47 | 3,359 |
| 2017-10-27 | $31.30 | $31.30 | $30.10 | $30.90 | $26.23 | 7,175 |
| 2017-10-26 | $31.30 | $31.50 | $31.02 | $31.30 | $26.57 | 1,315 |
| 2017-10-25 | $31.70 | $33.00 | $31.70 | $31.80 | $27.00 | 5,680 |
| 2017-10-24 | $31.29 | $32.15 | $31.29 | $31.80 | $27.00 | 1,873 |
| 2017-10-23 | $31.00 | $31.45 | $31.00 | $31.45 | $26.70 | 531 |
| 2017-10-20 | $31.15 | $31.42 | $30.91 | $30.91 | $26.24 | 632 |
| 2017-10-19 | $33.17 | $33.17 | $33.17 | $33.17 | $28.16 | 3 |
| 2017-10-18 | $33.17 | $33.17 | $33.17 | $33.17 | $28.16 | 71 |
| 2017-10-17 | $32.63 | $33.52 | $32.63 | $33.17 | $28.16 | 3,822 |
| 2017-10-16 | $32.00 | $32.64 | $32.00 | $32.64 | $27.70 | 1,652 |
| 2017-10-13 | $31.42 | $32.59 | $31.42 | $32.59 | $27.66 | 1,052 |
| 2017-10-12 | $31.61 | $31.61 | $31.25 | $31.34 | $26.61 | 1,323 |
| 2017-10-11 | $30.75 | $31.55 | $30.75 | $31.55 | $26.78 | 1,290 |
| 2017-10-10 | $31.01 | $31.01 | $31.01 | $31.01 | $26.33 | 86 |
| 2017-10-09 | $31.00 | $31.15 | $30.95 | $31.01 | $26.33 | 1,055 |
| 2017-10-06 | $31.33 | $31.49 | $31.33 | $31.49 | $26.73 | 634 |
| 2017-10-05 | $30.07 | $30.80 | $30.07 | $30.80 | $26.15 | 649 |
| 2017-10-04 | $30.05 | $30.05 | $30.05 | $30.05 | $25.51 | 283 |
| 2017-10-03 | $30.10 | $31.16 | $29.30 | $30.80 | $26.15 | 2,258 |
| 2017-10-02 | $30.25 | $31.46 | $30.25 | $31.10 | $26.40 | 3,315 |
| 2017-09-29 | $30.15 | $31.35 | $30.15 | $31.00 | $26.32 | 861 |
| 2017-09-28 | $31.50 | $31.50 | $31.50 | $31.50 | $26.74 | 114 |
| 2017-09-27 | $31.50 | $31.50 | $31.50 | $31.50 | $26.74 | 200 |
| 2017-09-26 | $30.29 | $30.75 | $30.04 | $30.75 | $26.10 | 1,490 |
| 2017-09-25 | $30.40 | $31.00 | $29.76 | $29.76 | $25.26 | 1,366 |
| 2017-09-22 | $30.66 | $31.79 | $30.66 | $31.79 | $26.99 | 442 |
| 2017-09-21 | $31.55 | $31.55 | $29.85 | $29.85 | $25.34 | 791 |
| 2017-09-20 | $31.50 | $31.50 | $31.50 | $31.50 | $26.74 | 121 |
| 2017-09-19 | $31.50 | $31.50 | $31.50 | $31.50 | $26.74 | 200 |
| 2017-09-18 | $30.50 | $31.90 | $30.50 | $31.90 | $27.08 | 7,385 |
| 2017-09-15 | $30.35 | $30.40 | $30.00 | $30.40 | $25.81 | 971 |
| 2017-09-14 | $29.35 | $29.35 | $29.35 | $29.35 | $24.92 | 101 |
| 2017-09-13 | $30.67 | $30.67 | $29.35 | $29.35 | $24.92 | 639 |
| 2017-09-12 | $30.50 | $30.50 | $30.50 | $30.50 | $25.89 | 281 |
| 2017-09-11 | $29.43 | $31.17 | $29.01 | $30.50 | $25.89 | 1,024 |
| 2017-09-08 | $30.00 | $30.94 | $30.00 | $30.47 | $25.86 | 867 |
| 2017-09-07 | $28.50 | $31.05 | $28.50 | $29.11 | $24.71 | 7,974 |
| 2017-09-06 | $27.40 | $29.50 | $27.40 | $29.50 | $25.04 | 2,083 |
| 2017-09-05 | $27.07 | $28.00 | $27.00 | $27.50 | $23.35 | 8,525 |
| 2017-09-01 | $27.50 | $28.82 | $26.50 | $26.50 | $22.50 | 2,651 |
| 2017-08-31 | $28.71 | $28.71 | $27.36 | $27.45 | $23.30 | 4,240 |
| 2017-08-30 | $29.80 | $29.80 | $29.60 | $29.60 | $24.95 | 903 |
| 2017-08-29 | $30.17 | $31.00 | $28.60 | $28.74 | $24.22 | 3,564 |
| 2017-08-28 | $30.17 | $30.50 | $30.17 | $30.50 | $25.70 | 487 |
| 2017-08-25 | $33.12 | $33.12 | $33.12 | $33.12 | $27.91 | 0 |
| 2017-08-24 | $31.68 | $34.51 | $31.68 | $33.12 | $27.91 | 1,631 |
| 2017-08-23 | $31.97 | $32.33 | $30.60 | $30.65 | $25.83 | 901 |
| 2017-08-22 | $32.48 | $32.48 | $32.48 | $32.48 | $27.37 | 226 |
| 2017-08-21 | $33.52 | $33.52 | $32.56 | $32.56 | $27.44 | 612 |
| 2017-08-18 | $32.53 | $32.53 | $32.53 | $32.53 | $27.42 | 71 |
| 2017-08-17 | $32.53 | $32.53 | $32.53 | $32.53 | $27.42 | 9 |
| 2017-08-16 | $35.00 | $35.00 | $32.53 | $32.53 | $27.41 | 2,502 |
| 2017-08-15 | $32.69 | $32.69 | $32.69 | $32.69 | $27.55 | 95 |
| 2017-08-14 | $33.63 | $34.39 | $32.69 | $32.69 | $27.55 | 2,329 |
| 2017-08-11 | $32.53 | $34.30 | $32.53 | $33.63 | $28.34 | 673 |
| 2017-08-10 | $35.00 | $35.65 | $34.35 | $34.35 | $28.95 | 3,436 |
| 2017-08-09 | $35.85 | $35.87 | $35.00 | $35.87 | $30.23 | 2,152 |
| 2017-08-08 | $36.48 | $36.48 | $36.25 | $36.25 | $30.55 | 1,013 |
| 2017-08-07 | $36.50 | $36.50 | $36.50 | $36.50 | $30.76 | 90 |
| 2017-08-04 | $36.50 | $36.50 | $36.50 | $36.50 | $30.76 | 400 |
| 2017-08-03 | $36.50 | $36.50 | $36.50 | $36.50 | $30.76 | 100 |
| 2017-08-02 | $36.40 | $36.40 | $36.40 | $36.40 | $30.68 | 101 |
| 2017-08-01 | $36.74 | $36.74 | $36.74 | $36.74 | $30.96 | 18 |
| 2017-07-31 | $36.74 | $36.74 | $36.74 | $36.74 | $30.96 | 400 |
| 2017-07-28 | $35.36 | $35.56 | $35.36 | $35.56 | $29.97 | 676 |
| 2017-07-27 | $35.87 | $35.87 | $35.87 | $35.87 | $30.23 | 216 |
| 2017-07-26 | $36.60 | $36.60 | $35.87 | $35.87 | $30.23 | 747 |
| 2017-07-25 | $36.50 | $36.50 | $36.50 | $36.50 | $30.76 | 207 |
| 2017-07-24 | $36.55 | $36.55 | $36.55 | $36.55 | $30.80 | 73 |
| 2017-07-21 | $36.55 | $36.55 | $36.55 | $36.55 | $30.80 | 69 |
| 2017-07-20 | $35.00 | $36.80 | $35.00 | $36.55 | $30.80 | 1,900 |
| 2017-07-19 | $35.59 | $35.59 | $35.59 | $35.59 | $29.99 | 6 |
| 2017-07-18 | $35.59 | $35.59 | $35.59 | $35.59 | $29.99 | 123 |
| 2017-07-17 | $35.59 | $35.59 | $35.59 | $35.59 | $29.99 | 79 |
| 2017-07-14 | $36.50 | $36.50 | $35.59 | $35.59 | $29.99 | 281 |
| 2017-07-13 | $36.00 | $36.00 | $36.00 | $36.00 | $30.34 | 140 |
| 2017-07-12 | $36.13 | $36.14 | $36.00 | $36.00 | $30.34 | 1,541 |
| 2017-07-11 | $36.50 | $36.50 | $36.50 | $36.50 | $30.76 | 423 |
| 2017-07-10 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 14 |
| 2017-07-07 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 146 |
| 2017-07-06 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 0 |
| 2017-07-05 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 72 |
| 2017-07-03 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 0 |
| 2017-06-30 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 5 |
| 2017-06-29 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 50 |
| 2017-06-28 | $37.35 | $37.35 | $37.35 | $37.35 | $31.48 | 13 |
| 2017-06-27 | $36.04 | $37.35 | $36.02 | $37.35 | $31.48 | 1,290 |
| 2017-06-26 | $37.46 | $37.46 | $37.46 | $37.46 | $31.57 | 302 |
| 2017-06-23 | $38.09 | $38.09 | $38.09 | $38.09 | $32.10 | 132 |
| 2017-06-22 | $37.59 | $37.59 | $37.59 | $37.59 | $31.68 | 114 |
| 2017-06-21 | $37.80 | $37.80 | $37.80 | $37.80 | $31.86 | 90 |
| 2017-06-20 | $37.80 | $37.80 | $37.80 | $37.80 | $31.86 | 106 |
| 2017-06-19 | $37.80 | $37.80 | $37.80 | $37.80 | $31.86 | 1,300 |
| 2017-06-16 | $36.33 | $37.70 | $36.33 | $37.70 | $31.77 | 331 |
| 2017-06-15 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 203 |
| 2017-06-14 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 3 |
| 2017-06-13 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 37 |
| 2017-06-12 | $37.48 | $37.48 | $36.05 | $36.05 | $30.38 | 854 |
| 2017-06-09 | $37.00 | $37.75 | $36.05 | $37.75 | $31.82 | 12 |
| 2017-06-08 | $37.99 | $37.99 | $37.99 | $37.99 | $32.02 | 0 |
| 2017-06-07 | $37.99 | $37.99 | $37.99 | $37.99 | $32.02 | 171 |
| 2017-06-06 | $37.99 | $37.99 | $37.99 | $37.99 | $32.02 | 31 |
| 2017-06-05 | $38.55 | $38.55 | $36.81 | $37.99 | $32.02 | 138 |
| 2017-06-02 | $38.95 | $38.95 | $38.95 | $38.95 | $32.83 | 623 |
| 2017-06-01 | $38.87 | $38.87 | $38.87 | $38.87 | $32.76 | 295 |
| 2017-05-31 | $38.30 | $38.30 | $38.30 | $38.30 | $32.11 | 99 |
| 2017-05-30 | $38.30 | $38.30 | $38.30 | $38.30 | $32.11 | 3 |
| 2017-05-26 | $39.11 | $39.11 | $39.11 | $39.11 | $32.79 | 77 |
| 2017-05-25 | $39.11 | $39.11 | $39.11 | $39.11 | $32.79 | 1 |
| 2017-05-24 | $39.11 | $39.11 | $39.11 | $39.11 | $32.79 | 19 |
| 2017-05-23 | $39.11 | $39.11 | $39.11 | $39.11 | $32.79 | 106 |
| 2017-05-22 | $39.30 | $39.30 | $38.75 | $39.11 | $32.79 | 1,052 |
| 2017-05-19 | $39.26 | $39.26 | $39.26 | $39.26 | $32.92 | 182 |
| 2017-05-18 | $39.30 | $39.30 | $39.30 | $39.30 | $32.95 | 517 |
| 2017-05-17 | $39.30 | $39.30 | $38.79 | $38.79 | $32.52 | 300 |
| 2017-05-16 | $39.10 | $39.10 | $39.10 | $39.10 | $32.78 | 54 |
| 2017-05-15 | $39.24 | $39.30 | $39.10 | $39.10 | $32.78 | 1,629 |
| 2017-05-12 | $38.95 | $38.95 | $38.95 | $38.95 | $32.66 | 74 |
| 2017-05-11 | $38.95 | $38.95 | $38.95 | $38.95 | $32.66 | 27 |
| 2017-05-10 | $39.00 | $39.00 | $38.95 | $38.95 | $32.66 | 1,636 |
| 2017-05-09 | $39.17 | $39.43 | $38.93 | $39.25 | $32.91 | 4,048 |
| 2017-05-08 | $39.50 | $39.51 | $39.17 | $39.25 | $32.91 | 2,259 |
| 2017-05-05 | $39.86 | $39.86 | $39.18 | $39.25 | $32.91 | 501 |
| 2017-05-04 | $39.25 | $39.51 | $39.18 | $39.18 | $32.85 | 1,965 |
| 2017-05-03 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 130 |
| 2017-05-02 | $39.90 | $41.00 | $39.50 | $39.75 | $33.33 | 3,027 |
| 2017-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $34.38 | 119 |
| 2017-04-28 | $41.57 | $41.57 | $41.43 | $41.45 | $34.75 | 1,685 |
| 2017-04-27 | $41.00 | $41.00 | $41.00 | $41.00 | $34.38 | 416 |
| 2017-04-26 | $41.49 | $41.49 | $41.49 | $41.49 | $34.79 | 114 |
| 2017-04-25 | $39.80 | $39.80 | $39.80 | $39.80 | $33.37 | 308 |
| 2017-04-24 | $39.60 | $39.60 | $39.60 | $39.60 | $33.20 | 424 |
| 2017-04-21 | $41.90 | $41.90 | $40.10 | $40.15 | $33.66 | 724 |
| 2017-04-20 | $40.10 | $40.10 | $40.10 | $40.10 | $33.62 | 83 |
| 2017-04-19 | $39.50 | $40.10 | $39.50 | $40.10 | $33.62 | 470 |
| 2017-04-18 | $39.50 | $39.50 | $39.50 | $39.50 | $33.12 | 23 |
| 2017-04-17 | $39.50 | $39.50 | $39.50 | $39.50 | $33.12 | 4 |
| 2017-04-13 | $39.53 | $39.70 | $39.50 | $39.70 | $33.29 | 1,489 |
| 2017-04-12 | $39.67 | $39.67 | $39.67 | $39.67 | $33.26 | 322 |
| 2017-04-11 | $39.76 | $39.76 | $39.76 | $39.76 | $33.34 | 36 |
| 2017-04-10 | $39.76 | $39.76 | $39.76 | $39.76 | $33.34 | 48 |
| 2017-04-07 | $39.76 | $39.76 | $39.76 | $39.76 | $33.34 | 0 |
| 2017-04-06 | $39.76 | $39.76 | $39.76 | $39.76 | $33.34 | 5 |
| 2017-04-05 | $39.76 | $41.24 | $39.45 | $39.76 | $33.34 | 875 |
| 2017-04-04 | $39.26 | $39.26 | $39.26 | $39.26 | $32.92 | 142 |
| 2017-04-03 | $40.40 | $40.40 | $40.40 | $40.40 | $33.87 | 152 |
| 2017-03-31 | $40.53 | $40.53 | $39.68 | $40.40 | $33.87 | 729 |
| 2017-03-30 | $40.89 | $40.90 | $40.88 | $40.88 | $34.28 | 971 |
| 2017-03-29 | $39.79 | $40.16 | $39.30 | $40.16 | $33.67 | 2,380 |
| 2017-03-28 | $39.80 | $39.80 | $39.80 | $39.80 | $33.37 | 406 |
| 2017-03-27 | $40.04 | $40.05 | $39.90 | $40.05 | $33.58 | 1,232 |
| 2017-03-24 | $40.40 | $40.40 | $40.40 | $40.40 | $33.87 | 421 |
| 2017-03-23 | $42.25 | $42.25 | $42.25 | $42.25 | $35.43 | 2 |
| 2017-03-22 | $40.27 | $42.25 | $40.27 | $42.25 | $35.43 | 3,749 |
| 2017-03-21 | $41.01 | $41.01 | $41.01 | $41.01 | $34.39 | 116 |
| 2017-03-20 | $41.75 | $41.75 | $41.01 | $41.01 | $34.39 | 1,165 |
| 2017-03-17 | $41.00 | $41.75 | $39.94 | $41.75 | $35.01 | 3,022 |
| 2017-03-16 | $40.40 | $40.40 | $40.40 | $40.40 | $33.87 | 0 |
| 2017-03-15 | $40.40 | $40.40 | $40.40 | $40.40 | $33.87 | 3 |
| 2017-03-14 | $40.72 | $40.72 | $40.72 | $40.72 | $34.14 | 233 |
| 2017-03-13 | $40.72 | $40.72 | $40.72 | $40.72 | $34.14 | 4 |
| 2017-03-10 | $41.20 | $41.20 | $41.20 | $41.20 | $34.54 | 581 |
| 2017-03-09 | $42.45 | $42.45 | $42.25 | $42.25 | $35.43 | 1,738 |
| 2017-03-08 | $41.16 | $41.23 | $41.16 | $41.23 | $34.57 | 405 |
| 2017-03-07 | $39.18 | $43.70 | $39.18 | $41.11 | $34.47 | 11,175 |
| 2017-03-06 | $39.99 | $40.00 | $39.96 | $39.99 | $33.53 | 2,133 |
| 2017-03-03 | $40.72 | $40.72 | $40.72 | $40.72 | $34.14 | 258 |
| 2017-03-02 | $39.80 | $40.80 | $39.80 | $39.90 | $33.45 | 2,536 |
| 2017-03-01 | $40.27 | $43.96 | $40.05 | $40.87 | $34.27 | 12,568 |
| 2017-02-28 | $43.09 | $45.09 | $42.55 | $44.01 | $36.41 | 10,432 |
| 2017-02-27 | $40.40 | $42.26 | $40.40 | $41.82 | $34.60 | 1,697 |
| 2017-02-24 | $39.90 | $41.67 | $39.90 | $40.25 | $33.30 | 3,833 |
| 2017-02-23 | $38.15 | $39.12 | $38.15 | $38.55 | $31.89 | 1,926 |
| 2017-02-22 | $38.10 | $39.42 | $37.59 | $39.42 | $32.62 | 4,879 |
| 2017-02-21 | $37.75 | $38.40 | $36.93 | $38.02 | $31.46 | 7,068 |
| 2017-02-17 | $39.70 | $39.70 | $39.70 | $39.70 | $32.85 | 470 |
| 2017-02-16 | $41.29 | $41.29 | $38.21 | $39.70 | $32.85 | 9,562 |
| 2017-02-15 | $42.15 | $42.53 | $40.05 | $40.05 | $33.13 | 4,683 |
| 2017-02-14 | $42.13 | $42.19 | $42.10 | $42.10 | $34.83 | 670 |
| 2017-02-13 | $42.60 | $43.97 | $42.10 | $42.36 | $35.05 | 2,380 |
| 2017-02-10 | $42.60 | $43.93 | $42.60 | $43.93 | $36.34 | 446 |
| 2017-02-09 | $44.05 | $44.05 | $42.11 | $42.60 | $35.24 | 1,937 |
| 2017-02-08 | $46.55 | $48.68 | $44.10 | $44.68 | $36.96 | 2,847 |
| 2017-02-07 | $47.23 | $47.23 | $45.07 | $46.90 | $38.80 | 1,110 |
| 2017-02-06 | $47.25 | $47.25 | $45.90 | $45.90 | $37.97 | 541 |
| 2017-02-03 | $47.30 | $48.41 | $45.62 | $45.62 | $37.74 | 2,789 |
| 2017-02-02 | $48.46 | $48.46 | $45.16 | $45.45 | $37.60 | 1,982 |
| 2017-02-01 | $48.80 | $48.80 | $48.43 | $48.80 | $40.37 | 785 |
| 2017-01-31 | $48.98 | $48.98 | $48.02 | $48.12 | $39.81 | 785 |
| 2017-01-30 | $47.00 | $49.34 | $45.95 | $48.75 | $40.33 | 7,749 |
| 2017-01-27 | $44.34 | $47.00 | $44.34 | $47.00 | $38.88 | 7,976 |
| 2017-01-26 | $44.34 | $44.55 | $44.10 | $44.40 | $36.73 | 1,822 |
| 2017-01-25 | $44.55 | $44.55 | $42.58 | $44.23 | $36.59 | 1,337 |
| 2017-01-24 | $44.10 | $44.10 | $44.10 | $44.10 | $36.49 | 213 |
| 2017-01-23 | $44.72 | $44.75 | $44.09 | $44.55 | $36.86 | 1,833 |
| 2017-01-20 | $44.00 | $44.68 | $43.57 | $44.65 | $36.94 | 7,232 |
| 2017-01-19 | $43.21 | $43.59 | $43.04 | $43.57 | $36.05 | 2,316 |
| 2017-01-18 | $43.95 | $43.95 | $41.75 | $43.13 | $35.68 | 3,190 |
| 2017-01-17 | $42.95 | $44.11 | $42.67 | $43.95 | $36.36 | 16,765 |
| 2017-01-13 | $41.45 | $44.00 | $41.45 | $43.03 | $35.60 | 3,262 |
| 2017-01-12 | $42.83 | $42.83 | $41.49 | $41.69 | $34.49 | 2,126 |
| 2017-01-11 | $44.74 | $44.74 | $41.10 | $41.82 | $34.60 | 2,599 |
| 2017-01-10 | $43.97 | $44.51 | $42.84 | $43.05 | $35.62 | 25,990 |
| 2017-01-09 | $40.12 | $44.01 | $40.12 | $43.57 | $36.05 | 25,994 |
| 2017-01-06 | $40.60 | $42.68 | $40.31 | $41.12 | $34.02 | 4,175 |
| 2017-01-05 | $41.65 | $44.25 | $41.51 | $41.53 | $34.36 | 2,532 |
| 2017-01-04 | $43.00 | $44.54 | $42.00 | $43.20 | $35.74 | 5,969 |
| 2017-01-03 | $41.40 | $43.18 | $41.22 | $41.57 | $34.39 | 4,059 |
| 2016-12-30 | $40.23 | $42.00 | $39.64 | $41.60 | $34.42 | 5,881 |
| 2016-12-29 | $39.42 | $40.50 | $39.00 | $40.17 | $33.23 | 4,926 |
| 2016-12-28 | $37.50 | $41.03 | $36.68 | $39.01 | $32.27 | 20,148 |
| 2016-12-27 | $38.30 | $38.30 | $34.42 | $36.57 | $30.26 | 1,865 |
| 2016-12-23 | $38.88 | $38.88 | $38.88 | $38.88 | $32.17 | 152 |
| 2016-12-22 | $39.30 | $39.37 | $38.44 | $39.08 | $32.33 | 2,745 |
| 2016-12-21 | $38.38 | $39.32 | $38.38 | $39.32 | $32.53 | 423 |
| 2016-12-20 | $39.10 | $39.41 | $38.79 | $39.18 | $32.41 | 1,280 |
| 2016-12-19 | $37.83 | $39.04 | $37.83 | $38.81 | $32.11 | 2,256 |
| 2016-12-16 | $37.50 | $39.10 | $37.50 | $37.83 | $31.30 | 7,248 |
| 2016-12-15 | $36.30 | $38.00 | $36.30 | $37.02 | $30.63 | 2,049 |
| 2016-12-14 | $37.51 | $37.72 | $37.34 | $37.71 | $31.20 | 1,898 |
| 2016-12-13 | $37.26 | $37.70 | $35.80 | $36.18 | $29.93 | 5,658 |
| 2016-12-12 | $37.33 | $38.40 | $35.68 | $38.12 | $31.54 | 1,570 |
| 2016-12-09 | $37.49 | $37.98 | $35.67 | $35.67 | $29.51 | 3,760 |
| 2016-12-08 | $38.45 | $39.00 | $36.99 | $37.98 | $31.42 | 7,863 |
| 2016-12-07 | $38.99 | $39.00 | $37.49 | $38.45 | $31.81 | 11,823 |
| 2016-12-06 | $35.55 | $39.69 | $35.00 | $38.40 | $31.77 | 17,112 |
| 2016-12-05 | $34.77 | $35.90 | $34.51 | $35.90 | $29.70 | 1,106 |
| 2016-12-02 | $34.51 | $34.51 | $34.51 | $34.51 | $28.55 | 708 |
| 2016-12-01 | $34.00 | $35.90 | $34.00 | $34.92 | $28.89 | 11,180 |
| 2016-11-30 | $34.20 | $34.20 | $34.20 | $34.20 | $28.13 | 350 |
| 2016-11-29 | $35.88 | $35.96 | $34.15 | $34.21 | $28.14 | 1,966 |
| 2016-11-28 | $34.71 | $36.60 | $34.71 | $35.48 | $29.19 | 15,477 |
| 2016-11-25 | $34.50 | $34.50 | $34.50 | $34.50 | $28.38 | 243 |
| 2016-11-23 | $33.94 | $34.98 | $33.85 | $34.50 | $28.38 | 6,082 |
| 2016-11-22 | $33.96 | $34.20 | $33.65 | $34.20 | $28.13 | 5,124 |
| 2016-11-21 | $33.86 | $33.86 | $32.65 | $33.25 | $27.35 | 4,105 |
| 2016-11-18 | $33.14 | $33.63 | $33.14 | $33.60 | $27.64 | 522 |
| 2016-11-17 | $31.86 | $34.00 | $31.86 | $33.61 | $27.65 | 12,781 |
| 2016-11-16 | $32.16 | $33.61 | $31.08 | $31.08 | $25.57 | 16,895 |
| 2016-11-15 | $31.80 | $32.29 | $30.51 | $32.29 | $26.56 | 27,131 |
| 2016-11-14 | $31.90 | $32.29 | $31.90 | $32.17 | $26.47 | 525 |
| 2016-11-11 | $31.30 | $31.87 | $31.27 | $31.27 | $25.72 | 1,754 |
| 2016-11-10 | $30.15 | $33.17 | $30.15 | $32.00 | $26.32 | 15,904 |
| 2016-11-09 | $29.50 | $29.91 | $29.10 | $29.87 | $24.57 | 6,593 |
| 2016-11-08 | $29.95 | $30.20 | $29.30 | $30.18 | $24.83 | 3,445 |
| 2016-11-07 | $26.60 | $30.00 | $26.05 | $30.00 | $24.68 | 17,920 |
| 2016-11-04 | $29.87 | $30.35 | $29.45 | $30.35 | $24.96 | 26,748 |
| 2016-11-03 | $29.69 | $29.75 | $29.40 | $29.51 | $24.28 | 15,619 |
| 2016-11-02 | $30.39 | $30.39 | $29.80 | $29.80 | $24.51 | 986 |
| 2016-11-01 | $29.40 | $30.40 | $29.40 | $30.40 | $25.01 | 9,743 |
| 2016-10-31 | $29.75 | $30.40 | $29.75 | $30.35 | $24.97 | 6,342 |
| 2016-10-28 | $30.05 | $30.63 | $29.31 | $29.31 | $24.11 | 26,028 |
| 2016-10-27 | $30.11 | $30.11 | $30.11 | $30.11 | $24.77 | 1 |
| 2016-10-26 | $30.20 | $30.20 | $30.11 | $30.11 | $24.77 | 771 |
| 2016-10-25 | $30.15 | $30.15 | $30.15 | $30.15 | $24.80 | 15 |
| 2016-10-24 | $30.20 | $30.20 | $30.15 | $30.15 | $24.80 | 1,379 |
| 2016-10-21 | $29.81 | $30.20 | $29.81 | $30.20 | $24.84 | 488 |
| 2016-10-20 | $29.70 | $29.70 | $29.60 | $29.63 | $24.37 | 1,954 |
| 2016-10-19 | $29.60 | $29.60 | $29.36 | $29.60 | $24.35 | 979 |
| 2016-10-18 | $29.46 | $29.46 | $29.28 | $29.28 | $24.09 | 1,565 |
| 2016-10-17 | $29.20 | $29.20 | $29.19 | $29.20 | $24.02 | 1,506 |
| 2016-10-14 | $28.50 | $29.18 | $28.50 | $29.16 | $23.98 | 562 |
| 2016-10-13 | $29.15 | $29.19 | $28.92 | $28.93 | $23.80 | 1,690 |
| 2016-10-12 | $28.99 | $29.30 | $28.99 | $29.30 | $24.10 | 737 |
| 2016-10-11 | $28.87 | $28.87 | $28.87 | $28.87 | $23.75 | 111 |
| 2016-10-10 | $28.87 | $28.87 | $28.87 | $28.87 | $23.75 | 562 |
| 2016-10-07 | $29.00 | $29.00 | $28.85 | $28.85 | $23.73 | 997 |
| 2016-10-06 | $29.12 | $29.12 | $29.12 | $29.12 | $23.95 | 284 |
| 2016-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $23.69 | 189 |
| 2016-10-04 | $28.82 | $28.82 | $28.80 | $28.80 | $23.69 | 429 |
| 2016-10-03 | $28.65 | $28.82 | $28.65 | $28.82 | $23.71 | 366 |
| 2016-09-30 | $28.17 | $28.17 | $28.17 | $28.17 | $23.17 | 61 |
| 2016-09-29 | $28.17 | $28.17 | $28.17 | $28.17 | $23.17 | 46 |
| 2016-09-28 | $26.40 | $29.20 | $26.40 | $28.17 | $23.17 | 965 |
| 2016-09-27 | $29.19 | $29.19 | $28.59 | $28.59 | $23.52 | 617 |
| 2016-09-26 | $28.15 | $28.15 | $28.15 | $28.15 | $23.16 | 155 |
| 2016-09-23 | $29.15 | $29.15 | $28.19 | $28.69 | $23.60 | 1,008 |
| 2016-09-22 | $28.40 | $29.16 | $28.40 | $28.86 | $23.74 | 1,628 |
| 2016-09-21 | $29.26 | $29.26 | $28.49 | $28.49 | $23.44 | 2,582 |
| 2016-09-20 | $28.00 | $29.07 | $28.00 | $28.80 | $23.69 | 2,629 |
| 2016-09-19 | $27.91 | $28.00 | $27.46 | $28.00 | $23.03 | 1,135 |
| 2016-09-16 | $27.49 | $28.00 | $27.49 | $28.00 | $23.03 | 2,469 |
| 2016-09-15 | $27.45 | $27.96 | $27.45 | $27.96 | $23.00 | 1,084 |
| 2016-09-14 | $27.35 | $27.47 | $27.35 | $27.39 | $22.53 | 1,112 |
| 2016-09-13 | $26.98 | $27.40 | $26.98 | $27.40 | $22.54 | 973 |
| 2016-09-12 | $26.87 | $27.46 | $26.87 | $27.20 | $22.38 | 833 |
| 2016-09-09 | $27.01 | $27.65 | $26.82 | $27.39 | $22.53 | 1,046 |
| 2016-09-08 | $27.03 | $27.48 | $27.03 | $27.36 | $22.51 | 1,944 |
| 2016-09-07 | $27.60 | $27.70 | $27.10 | $27.20 | $22.38 | 1,223 |
| 2016-09-06 | $27.70 | $27.70 | $27.70 | $27.70 | $22.79 | 628 |
| 2016-09-02 | $27.61 | $28.00 | $27.53 | $28.00 | $23.03 | 1,002 |
| 2016-09-01 | $27.24 | $27.24 | $27.24 | $27.24 | $22.41 | 100 |
| 2016-08-31 | $27.24 | $27.24 | $27.24 | $27.24 | $22.41 | 1 |
| 2016-08-30 | $27.08 | $27.50 | $27.08 | $27.42 | $22.41 | 5,108 |
| 2016-08-29 | $28.90 | $28.90 | $27.00 | $27.78 | $22.70 | 7,148 |
| 2016-08-26 | $28.27 | $28.73 | $28.12 | $28.48 | $23.27 | 6,301 |
| 2016-08-25 | $28.90 | $28.90 | $28.31 | $28.32 | $23.14 | 904 |
| 2016-08-24 | $29.01 | $29.01 | $28.31 | $28.31 | $23.14 | 766 |
| 2016-08-23 | $29.01 | $29.01 | $28.52 | $28.97 | $23.68 | 2,593 |
| 2016-08-22 | $28.62 | $28.80 | $28.62 | $28.80 | $23.54 | 469 |
| 2016-08-19 | $28.02 | $28.12 | $28.02 | $28.12 | $22.98 | 558 |
| 2016-08-18 | $29.20 | $29.20 | $28.72 | $28.72 | $23.47 | 4,019 |
| 2016-08-17 | $29.40 | $29.40 | $28.90 | $29.30 | $23.94 | 1,249 |
| 2016-08-16 | $28.77 | $28.77 | $28.77 | $28.77 | $23.51 | 0 |
| 2016-08-15 | $29.42 | $29.50 | $28.77 | $28.77 | $23.51 | 2,639 |
| 2016-08-12 | $29.20 | $29.32 | $28.11 | $28.47 | $23.26 | 1,367 |
| 2016-08-11 | $29.40 | $29.40 | $29.21 | $29.21 | $23.87 | 3,322 |
| 2016-08-10 | $29.30 | $29.59 | $29.12 | $29.43 | $24.05 | 2,303 |
| 2016-08-09 | $29.10 | $29.40 | $29.05 | $29.10 | $23.78 | 2,677 |
| 2016-08-08 | $28.10 | $29.18 | $28.08 | $29.10 | $23.78 | 8,159 |
| 2016-08-05 | $27.37 | $27.37 | $27.37 | $27.37 | $22.37 | 0 |
| 2016-08-04 | $28.09 | $28.09 | $27.37 | $27.37 | $22.37 | 950 |
| 2016-08-03 | $27.42 | $27.42 | $27.42 | $27.42 | $22.41 | 5 |
| 2016-08-02 | $27.42 | $27.42 | $27.42 | $27.42 | $22.41 | 0 |
| 2016-08-01 | $27.82 | $27.82 | $27.18 | $27.42 | $22.41 | 1,346 |
| 2016-07-29 | $27.83 | $27.83 | $27.83 | $27.83 | $22.74 | 520 |
| 2016-07-28 | $27.15 | $27.63 | $27.15 | $27.23 | $22.25 | 1,821 |
| 2016-07-27 | $27.15 | $27.37 | $26.73 | $27.31 | $22.32 | 1,350 |
| 2016-07-26 | $26.85 | $27.69 | $26.85 | $27.17 | $22.21 | 4,075 |
| 2016-07-25 | $27.98 | $28.00 | $27.55 | $27.55 | $22.51 | 1,666 |
| 2016-07-22 | $27.55 | $27.71 | $27.55 | $27.60 | $22.56 | 2,046 |
| 2016-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $22.88 | 422 |
| 2016-07-20 | $28.17 | $28.17 | $27.49 | $27.49 | $22.47 | 464 |
| 2016-07-19 | $27.71 | $28.00 | $27.36 | $27.62 | $22.57 | 7,116 |
| 2016-07-18 | $28.00 | $28.00 | $27.55 | $27.70 | $22.64 | 1,305 |
| 2016-07-15 | $27.75 | $28.00 | $27.59 | $27.59 | $22.54 | 3,148 |
| 2016-07-14 | $27.50 | $27.64 | $27.35 | $27.40 | $22.39 | 1,883 |
| 2016-07-13 | $28.24 | $28.24 | $27.16 | $27.97 | $22.86 | 3,090 |
| 2016-07-12 | $27.94 | $27.94 | $27.43 | $27.83 | $22.74 | 1,323 |
| 2016-07-11 | $27.40 | $27.61 | $27.30 | $27.42 | $22.41 | 5,834 |
| 2016-07-08 | $27.23 | $27.45 | $27.20 | $27.20 | $22.23 | 2,618 |
| 2016-07-07 | $26.74 | $28.25 | $26.74 | $27.59 | $22.55 | 5,963 |
| 2016-07-06 | $26.99 | $26.99 | $26.99 | $26.99 | $22.06 | 336 |
| 2016-07-05 | $26.98 | $26.98 | $26.98 | $26.98 | $22.05 | 225 |
| 2016-07-01 | $27.50 | $27.50 | $27.21 | $27.30 | $22.31 | 491 |
| 2016-06-30 | $27.98 | $27.98 | $27.00 | $27.00 | $22.07 | 1,594 |
| 2016-06-29 | $27.70 | $27.98 | $26.99 | $27.28 | $22.29 | 2,070 |
| 2016-06-28 | $28.08 | $28.24 | $27.85 | $27.85 | $22.76 | 557 |
| 2016-06-27 | $27.38 | $27.60 | $27.16 | $27.54 | $22.51 | 7,641 |
| 2016-06-24 | $28.03 | $28.03 | $26.63 | $27.92 | $22.82 | 5,923 |
| 2016-06-23 | $28.03 | $28.18 | $28.03 | $28.18 | $23.03 | 5,776 |
| 2016-06-22 | $28.20 | $28.20 | $27.92 | $27.92 | $22.82 | 828 |
| 2016-06-21 | $28.10 | $28.10 | $27.80 | $27.80 | $22.72 | 1,174 |
| 2016-06-20 | $27.55 | $28.00 | $27.55 | $28.00 | $22.88 | 1,308 |
| 2016-06-17 | $28.25 | $28.25 | $27.35 | $27.35 | $22.35 | 3,341 |
| 2016-06-16 | $28.25 | $28.25 | $28.24 | $28.24 | $23.08 | 363 |
| 2016-06-15 | $28.15 | $28.40 | $28.15 | $28.30 | $23.13 | 1,567 |
| 2016-06-14 | $27.70 | $28.52 | $27.45 | $28.26 | $23.09 | 10,478 |
| 2016-06-13 | $28.50 | $29.00 | $27.78 | $28.30 | $23.13 | 10,921 |
| 2016-06-10 | $28.50 | $28.50 | $28.25 | $28.25 | $23.09 | 530 |
| 2016-06-09 | $27.40 | $28.79 | $27.40 | $27.95 | $22.84 | 986 |
| 2016-06-08 | $27.40 | $27.46 | $27.40 | $27.46 | $22.44 | 1,573 |
| 2016-06-07 | $27.18 | $27.40 | $27.00 | $27.00 | $22.07 | 1,129 |
| 2016-06-06 | $27.23 | $27.26 | $27.18 | $27.22 | $22.24 | 664 |
| 2016-06-03 | $27.06 | $27.08 | $27.06 | $27.07 | $22.12 | 1,177 |
| 2016-06-02 | $27.40 | $27.40 | $27.13 | $27.15 | $22.19 | 905 |
| 2016-06-01 | $26.70 | $27.00 | $26.70 | $27.00 | $22.07 | 413 |
| 2016-05-31 | $26.74 | $27.00 | $26.74 | $26.91 | $21.85 | 2,364 |
| 2016-05-27 | $26.17 | $26.40 | $25.80 | $26.40 | $21.43 | 3,602 |
| 2016-05-26 | $26.30 | $26.31 | $26.01 | $26.31 | $21.36 | 4,006 |
| 2016-05-25 | $26.10 | $26.35 | $25.99 | $26.27 | $21.33 | 4,345 |
| 2016-05-24 | $25.80 | $25.80 | $25.80 | $25.80 | $20.94 | 0 |
| 2016-05-23 | $26.00 | $26.00 | $25.80 | $25.80 | $20.94 | 602 |
| 2016-05-20 | $25.68 | $25.68 | $25.68 | $25.68 | $20.85 | 61 |
| 2016-05-19 | $25.68 | $25.68 | $25.68 | $25.68 | $20.85 | 612 |
| 2016-05-18 | $26.35 | $26.35 | $26.35 | $26.35 | $21.39 | 54 |
| 2016-05-17 | $26.35 | $26.35 | $26.35 | $26.35 | $21.39 | 163 |
| 2016-05-16 | $25.98 | $26.40 | $25.72 | $26.40 | $21.43 | 594 |
| 2016-05-13 | $25.50 | $25.50 | $25.43 | $25.43 | $20.64 | 526 |
| 2016-05-12 | $25.70 | $25.80 | $25.63 | $25.80 | $20.94 | 1,721 |
| 2016-05-11 | $25.37 | $25.63 | $25.37 | $25.63 | $20.81 | 376 |
| 2016-05-10 | $25.30 | $25.40 | $24.88 | $24.88 | $20.19 | 1,180 |
| 2016-05-09 | $25.40 | $25.40 | $25.19 | $25.30 | $20.54 | 877 |
| 2016-05-06 | $25.10 | $25.40 | $25.10 | $25.40 | $20.62 | 1,316 |
| 2016-05-05 | $24.45 | $24.70 | $24.45 | $24.70 | $20.05 | 956 |
| 2016-05-04 | $24.80 | $24.80 | $24.35 | $24.45 | $19.85 | 2,215 |
| 2016-05-03 | $24.87 | $24.87 | $24.87 | $24.87 | $20.19 | 11 |
| 2016-05-02 | $24.64 | $25.00 | $24.50 | $24.87 | $20.19 | 3,356 |
| 2016-04-29 | $24.60 | $24.70 | $24.60 | $24.70 | $20.05 | 335 |
| 2016-04-28 | $24.25 | $24.40 | $24.14 | $24.14 | $19.60 | 3,471 |
| 2016-04-27 | $24.03 | $24.20 | $24.00 | $24.00 | $19.48 | 5,014 |
| 2016-04-26 | $24.01 | $24.01 | $24.01 | $24.01 | $19.49 | 413 |
| 2016-04-25 | $24.25 | $24.70 | $23.90 | $23.90 | $19.40 | 9,691 |
| 2016-04-22 | $24.45 | $24.58 | $24.25 | $24.25 | $19.69 | 5,292 |
| 2016-04-21 | $24.40 | $24.41 | $24.38 | $24.38 | $19.79 | 4,998 |
| 2016-04-20 | $24.08 | $24.20 | $24.08 | $24.18 | $19.63 | 3,234 |
| 2016-04-19 | $24.22 | $24.40 | $24.09 | $24.19 | $19.64 | 3,686 |
| 2016-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.48 | 29 |
| 2016-04-15 | $23.66 | $24.00 | $23.66 | $24.00 | $19.48 | 1,854 |
| 2016-04-14 | $24.22 | $24.25 | $24.00 | $24.00 | $19.48 | 1,848 |
| 2016-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.48 | 754 |
| 2016-04-12 | $24.00 | $24.29 | $24.00 | $24.21 | $19.65 | 458 |
| 2016-04-11 | $24.27 | $24.27 | $23.79 | $23.83 | $19.35 | 2,005 |
| 2016-04-08 | $23.75 | $24.38 | $23.68 | $24.27 | $19.70 | 1,242 |
| 2016-04-07 | $24.15 | $24.15 | $24.15 | $24.15 | $19.61 | 0 |
| 2016-04-06 | $24.15 | $24.15 | $24.15 | $24.15 | $19.61 | 18 |
| 2016-04-05 | $24.40 | $24.40 | $23.68 | $24.15 | $19.61 | 1,002 |
| 2016-04-04 | $24.25 | $24.45 | $24.01 | $24.25 | $19.69 | 1,720 |
| 2016-04-01 | $24.45 | $24.45 | $24.45 | $24.45 | $19.85 | 45 |
| 2016-03-31 | $24.45 | $24.45 | $24.45 | $24.45 | $19.85 | 0 |
| 2016-03-30 | $24.45 | $24.45 | $24.45 | $24.45 | $19.85 | 0 |
| 2016-03-29 | $24.45 | $24.45 | $24.45 | $24.45 | $19.85 | 127 |
| 2016-03-28 | $24.45 | $24.45 | $24.45 | $24.45 | $19.85 | 119 |
| 2016-03-24 | $24.14 | $24.14 | $24.14 | $24.14 | $19.59 | 1,006 |
| 2016-03-23 | $24.49 | $24.49 | $24.44 | $24.44 | $19.84 | 527 |
| 2016-03-22 | $24.22 | $24.22 | $24.22 | $24.22 | $19.66 | 1 |
| 2016-03-21 | $24.22 | $24.22 | $24.22 | $24.22 | $19.66 | 338 |
| 2016-03-18 | $24.48 | $24.48 | $24.03 | $24.13 | $19.59 | 1,199 |
| 2016-03-17 | $24.35 | $24.35 | $24.35 | $24.35 | $19.77 | 29 |
| 2016-03-16 | $24.35 | $24.35 | $24.35 | $24.35 | $19.77 | 53 |
| 2016-03-15 | $24.35 | $24.35 | $24.35 | $24.35 | $19.77 | 225 |
| 2016-03-14 | $24.50 | $24.50 | $24.50 | $24.50 | $19.89 | 200 |
| 2016-03-11 | $24.01 | $24.01 | $23.67 | $23.67 | $19.22 | 1,549 |
| 2016-03-10 | $23.67 | $24.07 | $23.67 | $23.78 | $19.30 | 910 |
| 2016-03-09 | $24.58 | $24.58 | $24.58 | $24.58 | $19.95 | 111 |
| 2016-03-08 | $24.48 | $24.48 | $24.48 | $24.48 | $19.87 | 5 |
| 2016-03-07 | $24.50 | $24.58 | $23.90 | $24.48 | $19.87 | 9,968 |
| 2016-03-04 | $24.20 | $24.75 | $24.20 | $24.68 | $20.03 | 1,158 |
| 2016-03-03 | $23.66 | $23.66 | $23.66 | $23.66 | $19.21 | 0 |
| 2016-03-02 | $23.66 | $23.66 | $23.66 | $23.66 | $19.21 | 1,034 |
| 2016-03-01 | $24.75 | $24.75 | $24.75 | $24.75 | $19.88 | 1,285 |
| 2016-02-29 | $24.75 | $24.75 | $24.60 | $24.64 | $19.79 | 998 |
| 2016-02-26 | $24.73 | $24.73 | $24.54 | $24.54 | $19.71 | 1,199 |
| 2016-02-25 | $24.74 | $24.74 | $24.49 | $24.49 | $19.67 | 432 |
| 2016-02-24 | $23.95 | $24.70 | $23.95 | $24.70 | $19.84 | 1,050 |
| 2016-02-23 | $24.55 | $24.55 | $24.55 | $24.55 | $19.72 | 0 |
| 2016-02-22 | $24.75 | $24.75 | $24.00 | $24.55 | $19.72 | 2,794 |
| 2016-02-19 | $24.71 | $24.71 | $24.71 | $24.71 | $19.85 | 81 |
| 2016-02-18 | $24.66 | $24.71 | $24.66 | $24.71 | $19.85 | 499 |
| 2016-02-17 | $24.31 | $24.31 | $24.31 | $24.31 | $19.53 | 156 |
| 2016-02-16 | $24.75 | $24.75 | $24.31 | $24.31 | $19.53 | 1,571 |
| 2016-02-12 | $23.84 | $24.80 | $23.81 | $24.49 | $19.67 | 19,614 |
| 2016-02-11 | $23.95 | $24.40 | $23.91 | $24.40 | $19.60 | 2,100 |
| 2016-02-10 | $24.23 | $24.23 | $24.23 | $24.23 | $19.46 | 0 |
| 2016-02-09 | $24.23 | $24.23 | $24.23 | $24.23 | $19.46 | 0 |
| 2016-02-08 | $24.23 | $24.23 | $24.23 | $24.23 | $19.46 | 50 |
| 2016-02-05 | $24.23 | $24.23 | $24.23 | $24.23 | $19.46 | 0 |
| 2016-02-04 | $24.23 | $24.23 | $24.23 | $24.23 | $19.46 | 200 |
| 2016-02-03 | $23.90 | $24.60 | $23.90 | $24.60 | $19.76 | 272 |
| 2016-02-02 | $24.75 | $24.75 | $24.75 | $24.75 | $19.88 | 342 |
| 2016-02-01 | $23.69 | $23.69 | $23.69 | $23.69 | $19.03 | 1 |
| 2016-01-29 | $23.69 | $23.69 | $23.69 | $23.69 | $19.03 | 540 |
| 2016-01-28 | $23.70 | $23.70 | $23.70 | $23.70 | $19.03 | 61 |
| 2016-01-27 | $23.70 | $23.70 | $23.70 | $23.70 | $19.03 | 326 |
| 2016-01-26 | $24.10 | $24.10 | $23.98 | $23.98 | $19.27 | 622 |
| 2016-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $18.88 | 225 |
| 2016-01-22 | $23.38 | $23.38 | $23.38 | $23.38 | $18.78 | 11 |
| 2016-01-21 | $23.38 | $23.38 | $23.38 | $23.38 | $18.78 | 310 |
| 2016-01-20 | $23.70 | $24.11 | $23.10 | $23.10 | $18.56 | 9,441 |
| 2016-01-19 | $23.78 | $23.78 | $23.78 | $23.78 | $19.11 | 35 |
| 2016-01-15 | $23.70 | $23.78 | $23.70 | $23.78 | $19.11 | 247 |
| 2016-01-14 | $24.26 | $24.26 | $23.70 | $23.75 | $19.08 | 970 |
| 2016-01-13 | $25.00 | $25.00 | $24.42 | $24.42 | $19.62 | 1,713 |
| 2016-01-12 | $24.45 | $24.45 | $24.45 | $24.45 | $19.64 | 321 |
| 2016-01-11 | $24.26 | $24.92 | $24.26 | $24.92 | $20.02 | 677 |
| 2016-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.28 | 121 |
| 2016-01-07 | $23.53 | $23.53 | $23.15 | $23.15 | $18.60 | 360 |
| 2016-01-06 | $23.10 | $23.11 | $23.10 | $23.11 | $18.56 | 336 |
| 2016-01-05 | $24.24 | $24.27 | $23.63 | $23.63 | $18.98 | 2,166 |
| 2016-01-04 | $23.73 | $24.27 | $23.73 | $24.27 | $19.50 | 749 |
| 2015-12-31 | $23.12 | $23.33 | $23.03 | $23.18 | $18.62 | 1,948 |
| 2015-12-30 | $22.73 | $23.05 | $22.72 | $23.05 | $18.52 | 1,661 |
| 2015-12-29 | $23.49 | $23.75 | $22.53 | $22.54 | $18.11 | 5,992 |
| 2015-12-28 | $24.00 | $24.00 | $23.50 | $23.50 | $18.88 | 1,606 |
| 2015-12-24 | $23.50 | $25.12 | $23.50 | $25.00 | $20.08 | 880 |
| 2015-12-23 | $24.95 | $24.95 | $23.22 | $23.22 | $18.65 | 2,403 |
| 2015-12-22 | $24.00 | $24.09 | $24.00 | $24.00 | $19.28 | 2,149 |
| 2015-12-21 | $24.44 | $24.50 | $24.15 | $24.15 | $19.40 | 543 |
| 2015-12-18 | $22.71 | $23.31 | $22.52 | $23.31 | $18.73 | 1,259 |
| 2015-12-17 | $23.54 | $23.75 | $23.54 | $23.62 | $18.97 | 1,521 |
| 2015-12-16 | $22.57 | $23.73 | $22.00 | $23.38 | $18.78 | 5,778 |
| 2015-12-15 | $22.77 | $22.99 | $22.50 | $22.55 | $18.11 | 2,695 |
| 2015-12-14 | $22.42 | $22.86 | $22.42 | $22.42 | $18.01 | 3,031 |
| 2015-12-11 | $23.35 | $23.35 | $23.00 | $23.00 | $18.48 | 805 |
| 2015-12-10 | $23.72 | $24.50 | $23.21 | $23.21 | $18.65 | 1,597 |
| 2015-12-09 | $23.71 | $23.71 | $23.71 | $23.71 | $19.05 | 17 |
| 2015-12-08 | $24.50 | $24.52 | $23.71 | $23.71 | $19.05 | 1,114 |
| 2015-12-07 | $25.30 | $25.30 | $25.30 | $25.30 | $20.32 | 69 |
| 2015-12-04 | $25.39 | $25.39 | $24.25 | $25.30 | $20.32 | 1,303 |
| 2015-12-03 | $25.39 | $25.43 | $23.91 | $23.92 | $19.22 | 2,576 |
| 2015-12-02 | $25.52 | $25.52 | $24.77 | $25.50 | $20.48 | 2,557 |
| 2015-12-01 | $25.63 | $25.63 | $25.60 | $25.60 | $20.42 | 934 |
| 2015-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $20.42 | 132 |
| 2015-11-27 | $25.66 | $25.66 | $25.66 | $25.66 | $20.47 | 0 |
| 2015-11-25 | $25.66 | $25.66 | $25.66 | $25.66 | $20.47 | 118 |
| 2015-11-24 | $25.63 | $25.63 | $25.63 | $25.63 | $20.44 | 327 |
| 2015-11-23 | $25.60 | $25.60 | $25.60 | $25.60 | $20.42 | 326 |
| 2015-11-20 | $26.09 | $26.09 | $25.85 | $25.85 | $20.62 | 1,400 |
| 2015-11-19 | $26.50 | $26.50 | $25.86 | $25.86 | $20.63 | 344 |
| 2015-11-18 | $25.84 | $26.00 | $25.84 | $26.00 | $20.74 | 693 |
| 2015-11-17 | $26.67 | $26.69 | $26.57 | $26.69 | $21.29 | 567 |
| 2015-11-16 | $25.84 | $25.84 | $25.84 | $25.84 | $20.61 | 0 |
| 2015-11-13 | $26.30 | $26.30 | $25.84 | $25.84 | $20.61 | 870 |
| 2015-11-12 | $26.32 | $26.38 | $26.32 | $26.38 | $21.04 | 329 |
| 2015-11-11 | $25.78 | $25.78 | $25.78 | $25.78 | $20.56 | 57 |
| 2015-11-10 | $25.61 | $25.61 | $25.61 | $25.61 | $20.43 | 0 |
| 2015-11-09 | $25.99 | $25.99 | $25.61 | $25.61 | $20.43 | 805 |
| 2015-11-06 | $25.60 | $25.60 | $25.60 | $25.60 | $20.42 | 363 |
| 2015-11-05 | $25.85 | $25.85 | $25.85 | $25.85 | $20.62 | 65 |
| 2015-11-04 | $25.85 | $25.85 | $25.81 | $25.85 | $20.62 | 400 |
| 2015-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $20.42 | 5 |
| 2015-11-02 | $25.60 | $25.60 | $25.60 | $25.60 | $20.42 | 232 |
| 2015-10-30 | $26.92 | $26.92 | $26.92 | $26.92 | $21.47 | 0 |
| 2015-10-29 | $26.92 | $26.92 | $26.92 | $26.92 | $21.47 | 4 |
| 2015-10-28 | $25.60 | $26.92 | $25.60 | $26.92 | $21.47 | 300 |
| 2015-10-27 | $26.95 | $26.95 | $26.95 | $26.95 | $21.50 | 13 |
| 2015-10-26 | $26.00 | $26.95 | $26.00 | $26.95 | $21.50 | 1,428 |
| 2015-10-23 | $26.00 | $26.03 | $26.00 | $26.03 | $20.76 | 1,421 |
| 2015-10-22 | $26.21 | $26.21 | $26.21 | $26.21 | $20.91 | 172 |
| 2015-10-21 | $26.48 | $26.48 | $26.48 | $26.48 | $21.12 | 3 |
| 2015-10-20 | $25.90 | $26.48 | $25.90 | $26.48 | $21.12 | 300 |
| 2015-10-19 | $26.90 | $27.00 | $25.86 | $26.95 | $21.50 | 1,073 |
| 2015-10-16 | $26.94 | $26.94 | $26.94 | $26.94 | $21.49 | 100 |
| 2015-10-15 | $26.95 | $26.95 | $26.95 | $26.95 | $21.50 | 20 |
| 2015-10-14 | $26.95 | $26.95 | $26.95 | $26.95 | $21.50 | 468 |
| 2015-10-13 | $25.80 | $25.80 | $25.80 | $25.80 | $20.58 | 184 |
| 2015-10-12 | $26.92 | $26.92 | $26.92 | $26.92 | $21.47 | 260 |
| 2015-10-09 | $26.98 | $26.98 | $26.48 | $26.48 | $21.12 | 489 |
| 2015-10-08 | $25.60 | $26.04 | $25.60 | $26.04 | $20.77 | 562 |
| 2015-10-07 | $25.78 | $25.78 | $25.75 | $25.75 | $20.54 | 588 |
| 2015-10-06 | $25.29 | $25.29 | $25.29 | $25.29 | $20.17 | 10 |
| 2015-10-05 | $24.95 | $25.98 | $24.95 | $25.29 | $20.17 | 2,047 |
| 2015-10-02 | $25.05 | $25.05 | $24.74 | $24.74 | $19.73 | 1,041 |
| 2015-10-01 | $25.79 | $25.79 | $24.43 | $24.60 | $19.62 | 1,893 |
| 2015-09-30 | $25.30 | $25.30 | $25.00 | $25.00 | $19.94 | 1,296 |
| 2015-09-29 | $25.60 | $25.60 | $25.60 | $25.60 | $20.42 | 378 |
| 2015-09-28 | $25.81 | $25.81 | $25.35 | $25.35 | $20.22 | 513 |
| 2015-09-25 | $25.54 | $25.54 | $25.54 | $25.54 | $20.37 | 307 |
| 2015-09-24 | $25.47 | $25.47 | $25.47 | $25.47 | $20.32 | 6 |
| 2015-09-23 | $25.47 | $25.47 | $25.47 | $25.47 | $20.32 | 1 |
| 2015-09-22 | $25.47 | $25.47 | $25.47 | $25.47 | $20.32 | 649 |
| 2015-09-21 | $26.35 | $26.35 | $25.30 | $25.30 | $20.18 | 1,192 |
| 2015-09-18 | $26.77 | $26.77 | $26.70 | $26.70 | $21.30 | 425 |
| 2015-09-17 | $25.80 | $25.80 | $25.80 | $25.80 | $20.58 | 46 |
| 2015-09-16 | $25.80 | $25.80 | $25.80 | $25.80 | $20.58 | 30 |
| 2015-09-15 | $25.80 | $25.80 | $25.80 | $25.80 | $20.58 | 29 |
| 2015-09-14 | $25.86 | $25.86 | $25.80 | $25.80 | $20.58 | 926 |
| 2015-09-11 | $26.03 | $26.03 | $26.03 | $26.03 | $20.76 | 248 |
| 2015-09-10 | $26.69 | $26.69 | $26.69 | $26.69 | $21.29 | 194 |
| 2015-09-09 | $25.90 | $27.50 | $25.90 | $27.50 | $21.94 | 642 |
| 2015-09-08 | $25.82 | $26.31 | $25.82 | $26.31 | $20.98 | 1,439 |
Chicago Rivet & Machine Company (CVR) News Headlines
Recent Chicago Rivet & Machine Company (CVR) News
Similar Companies to Chicago Rivet & Machine Company (CVR) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |